578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183500,272431250,3620,3620,3620,3620,2369
|
|
20230927,183400,272431250,3620,3620,3620,3620,0
|
|
20230927,183300,272431250,3620,3620,3620,3620,0
|
|
20230927,183200,272431250,3620,3620,3620,3620,0
|
|
20230927,183100,272431250,3620,3620,3620,3620,0
|
|
20230927,183000,272431250,3620,3620,3620,3620,0
|
|
20230927,182900,272431250,3620,3620,3620,3620,0
|
|
20230927,182800,272431250,3620,3620,3620,3620,0
|
|
20230927,182700,272431250,3620,3620,3620,3620,0
|
|
20230927,182600,272431250,3620,3620,3620,3620,0
|
|
20230927,182500,272431250,3620,3620,3620,3620,0
|
|
20230927,182400,272431250,3620,3620,3620,3620,0
|
|
20230927,182300,272431250,3620,3620,3620,3620,0
|
|
20230927,182200,272431250,3620,3620,3620,3620,0
|
|
20230927,182100,272431250,3620,3620,3620,3620,0
|
|
20230927,182000,272431250,3620,3620,3620,3620,0
|
|
20230927,181900,272431250,3620,3620,3620,3620,0
|
|
20230927,181800,272431250,3620,3620,3620,3620,0
|
|
20230927,181700,272431250,3620,3620,3620,3620,0
|
|
20230927,181600,272431250,3620,3620,3620,3620,0
|
|
20230927,181500,272431250,3620,3620,3620,3620,0
|
|
20230927,181400,272431250,3620,3620,3620,3620,0
|
|
20230927,181300,272431250,3620,3620,3620,3620,0
|
|
20230927,181200,272431250,3620,3620,3620,3620,0
|
|
20230927,181100,272431250,3620,3620,3620,3620,0
|
|
20230927,181000,272431250,3620,3620,3620,3620,0
|
|
20230927,180900,272431250,3620,3620,3620,3620,0
|
|
20230927,180800,272431250,3620,3620,3620,3620,0
|
|
20230927,180700,272431250,3620,3620,3620,3620,0
|
|
20230927,180600,272431250,3620,3620,3620,3620,0
|
|
20230927,180500,272431250,3620,3620,3620,3620,2369
|
|
20230927,180400,272431250,3620,3620,3620,3620,0
|
|
20230927,180300,272431250,3620,3620,3620,3620,0
|
|
20230927,180200,272431250,3620,3620,3620,3620,0
|
|
20230927,180100,272431250,3620,3620,3620,3620,0
|
|
20230927,180000,272431250,3620,3620,3620,3620,0
|
|
20230927,175900,272431250,3620,3620,3620,3620,0
|
|
20230927,175800,272431250,3620,3620,3620,3620,0
|
|
20230927,175700,272431250,3620,3620,3620,3620,0
|
|
20230927,175600,272431250,3620,3620,3620,3620,0
|
|
20230927,175500,272431250,3620,3620,3620,3620,0
|
|
20230927,175400,272431250,3620,3620,3620,3620,0
|
|
20230927,175300,272431250,3620,3620,3620,3620,0
|
|
20230927,175200,272431250,3620,3620,3620,3620,0
|
|
20230927,175100,272431250,3620,3620,3620,3620,0
|
|
20230927,175000,272431250,3620,3620,3620,3620,0
|
|
20230927,174900,272431250,3620,3620,3620,3620,0
|
|
20230927,174800,272431250,3620,3620,3620,3620,0
|
|
20230927,174700,272431250,3620,3620,3620,3620,0
|
|
20230927,174600,272431250,3620,3620,3620,3620,0
|
|
20230927,174500,272431250,3620,3620,3620,3620,0
|
|
20230927,174400,272431250,3620,3620,3620,3620,0
|
|
20230927,174300,272431250,3620,3620,3620,3620,0
|
|
20230927,174200,272431250,3620,3620,3620,3620,0
|
|
20230927,174100,272431250,3620,3620,3620,3620,0
|
|
20230927,174000,272431250,3620,3620,3620,3620,0
|
|
20230927,173900,272431250,3620,3620,3620,3620,0
|
|
20230927,173800,272431250,3620,3620,3620,3620,0
|
|
20230927,173700,272431250,3620,3620,3620,3620,0
|
|
20230927,173600,272431250,3620,3620,3620,3620,0
|
|
20230927,173500,272431250,3620,3620,3620,3620,2369
|
|
20230927,173400,272431250,3620,3620,3620,3620,0
|
|
20230927,173300,272431250,3620,3620,3620,3620,0
|
|
20230927,173200,272431250,3620,3620,3620,3620,0
|
|
20230927,173100,272431250,3620,3620,3620,3620,0
|
|
20230927,173000,272431250,3620,3620,3620,3620,0
|
|
20230927,172900,272431250,3620,3620,3620,3620,0
|
|
20230927,172800,272431250,3620,3620,3620,3620,0
|
|
20230927,172700,272431250,3620,3620,3620,3620,0
|
|
20230927,172600,272431250,3620,3620,3620,3620,0
|
|
20230927,172500,272431250,3620,3620,3620,3620,0
|
|
20230927,172400,272431250,3620,3620,3620,3620,0
|
|
20230927,172300,272431250,3620,3620,3620,3620,0
|
|
20230927,172200,272431250,3620,3620,3620,3620,0
|
|
20230927,172100,272431250,3620,3620,3620,3620,0
|
|
20230927,172000,272431250,3620,3620,3620,3620,0
|
|
20230927,171900,272431250,3620,3620,3620,3620,0
|
|
20230927,171800,272431250,3620,3620,3620,3620,0
|
|
20230927,171700,272431250,3620,3620,3620,3620,0
|
|
20230927,171600,272431250,3620,3620,3620,3620,0
|
|
20230927,171500,272431250,3620,3620,3620,3620,0
|
|
20230927,171400,272431250,3620,3620,3620,3620,0
|
|
20230927,171300,272431250,3620,3620,3620,3620,0
|
|
20230927,171200,272431250,3620,3620,3620,3620,0
|
|
20230927,171100,272431250,3620,3620,3620,3620,0
|
|
20230927,171000,272431250,3620,3620,3620,3620,0
|
|
20230927,170900,272431250,3620,3620,3620,3620,0
|
|
20230927,170800,272431250,3620,3620,3620,3620,0
|
|
20230927,170700,272431250,3620,3620,3620,3620,0
|
|
20230927,170600,272431250,3620,3620,3620,3620,0
|
|
20230927,170500,272431250,3620,3620,3620,3620,2369
|
|
20230927,170400,272431250,3620,3620,3620,3620,0
|
|
20230927,170300,272431250,3620,3620,3620,3620,0
|
|
20230927,170200,272431250,3620,3620,3620,3620,0
|
|
20230927,170100,272431250,3620,3620,3620,3620,0
|
|
20230927,170000,272431250,3620,3620,3620,3620,0
|
|
20230927,165900,272431250,3620,3620,3620,3620,0
|
|
20230927,165800,272431250,3620,3620,3620,3620,0
|
|
20230927,165700,272431250,3620,3620,3620,3620,0
|
|
20230927,165600,272431250,3620,3620,3620,3620,0
|
|
20230927,165500,272431250,3620,3620,3620,3620,0
|
|
20230927,165400,272431250,3620,3620,3620,3620,0
|
|
20230927,165300,272431250,3620,3620,3620,3620,0
|
|
20230927,165200,272431250,3620,3620,3620,3620,0
|
|
20230927,165100,272431250,3620,3620,3620,3620,0
|
|
20230927,165000,272431250,3620,3620,3620,3620,0
|
|
20230927,164900,272431250,3620,3620,3620,3620,0
|
|
20230927,164800,272431250,3620,3620,3620,3620,0
|
|
20230927,164700,272431250,3620,3620,3620,3620,0
|
|
20230927,164600,272431250,3620,3620,3620,3620,0
|
|
20230927,164500,272431250,3620,3620,3620,3620,0
|
|
20230927,164400,272431250,3620,3620,3620,3620,0
|
|
20230927,164300,272431250,3620,3620,3620,3620,0
|
|
20230927,164200,272431250,3620,3620,3620,3620,0
|
|
20230927,164100,272431250,3620,3620,3620,3620,0
|
|
20230927,164000,272431250,3620,3620,3620,3620,0
|
|
20230927,163900,272431250,3620,3620,3620,3620,0
|
|
20230927,163800,272431250,3620,3620,3620,3620,0
|
|
20230927,163700,272431250,3620,3620,3620,3620,0
|
|
20230927,163600,272431250,3620,3620,3620,3620,0
|
|
20230927,163500,272431250,3620,3620,3620,3620,2369
|
|
20230927,163400,272431250,3620,3620,3620,3620,0
|
|
20230927,163300,272431250,3620,3620,3620,3620,0
|
|
20230927,163200,272431250,3620,3620,3620,3620,0
|
|
20230927,163100,272431250,3620,3620,3620,3620,0
|
|
20230927,163000,272431250,3620,3620,3620,3620,0
|
|
20230927,162900,272431250,3620,3620,3620,3620,0
|
|
20230927,162800,272431250,3620,3620,3620,3620,0
|
|
20230927,162700,272431250,3620,3620,3620,3620,0
|
|
20230927,162600,272431250,3620,3620,3620,3620,0
|
|
20230927,162500,272431250,3620,3620,3620,3620,0
|
|
20230927,162400,272431250,3620,3620,3620,3620,0
|
|
20230927,162300,272431250,3620,3620,3620,3620,0
|
|
20230927,162200,272431250,3620,3620,3620,3620,0
|
|
20230927,162100,272431250,3620,3620,3620,3620,0
|
|
20230927,162000,272431250,3620,3620,3620,3620,0
|
|
20230927,161900,272431250,3620,3620,3620,3620,0
|
|
20230927,161800,272431250,3620,3620,3620,3620,0
|
|
20230927,161700,272431250,3620,3620,3620,3620,0
|
|
20230927,161600,272431250,3620,3620,3620,3620,0
|
|
20230927,161500,272431250,3620,3620,3620,3620,0
|
|
20230927,161400,272431250,3620,3620,3620,3620,0
|
|
20230927,161300,272431250,3620,3620,3620,3620,0
|
|
20230927,161200,272431250,3620,3620,3620,3620,0
|
|
20230927,161100,272431250,3620,3620,3620,3620,0
|
|
20230927,161000,272431250,3620,3620,3620,3620,0
|
|
20230927,160900,272431250,3620,3620,3620,3620,0
|
|
20230927,160800,272431250,3620,3620,3620,3620,0
|
|
20230927,160700,272431250,3620,3620,3620,3620,0
|
|
20230927,160600,272431250,3620,3620,3620,3620,0
|
|
20230927,160500,272431250,3620,3620,3620,3620,2369
|
|
20230927,160400,272431250,3620,3620,3620,3620,0
|
|
20230927,160300,272431250,3620,3620,3620,3620,0
|
|
20230927,160200,272431250,3620,3620,3620,3620,0
|
|
20230927,160100,272431250,3620,3620,3620,3620,0
|
|
20230927,160000,272431250,3620,3620,3620,3620,0
|
|
20230927,155900,272431250,3620,3620,3620,3620,0
|
|
20230927,155800,272431250,3620,3620,3620,3620,0
|
|
20230927,155700,272431250,3620,3620,3620,3620,0
|
|
20230927,155600,272431250,3620,3620,3620,3620,0
|
|
20230927,155500,272431250,3620,3620,3620,3620,0
|
|
20230927,155400,272431250,3620,3620,3620,3620,0
|
|
20230927,155300,272431250,3620,3620,3620,3620,0
|
|
20230927,155200,272431250,3620,3620,3620,3620,0
|
|
20230927,155100,272431250,3620,3620,3620,3620,0
|
|
20230927,155000,272431250,3620,3620,3620,3620,0
|
|
20230927,154900,272431250,3620,3620,3620,3620,0
|
|
20230927,154800,272431250,3620,3620,3620,3620,0
|
|
20230927,154700,272431250,3620,3620,3620,3620,0
|
|
20230927,154600,272431250,3620,3620,3620,3620,0
|
|
20230927,154500,272431250,3620,3620,3620,3620,0
|
|
20230927,154400,272431250,3620,3620,3620,3620,0
|
|
20230927,154300,272431250,3620,3620,3620,3620,0
|
|
20230927,154200,272431250,3620,3620,3620,3620,0
|
|
20230927,154100,272431250,3620,3620,3620,3620,0
|
|
20230927,154000,272431250,3620,3620,3620,3620,0
|
|
20230927,153900,272431250,3620,3620,3620,3620,0
|
|
20230927,153800,272431250,3620,3620,3620,3620,0
|
|
20230927,153700,272431250,3620,3620,3620,3620,0
|
|
20230927,153600,272431250,3620,3620,3620,3620,0
|
|
20230927,153500,272431250,3620,3620,3620,3620,2369
|
|
20230927,153400,272431250,3620,3620,3620,3620,0
|
|
20230927,153300,272431250,3620,3620,3620,3620,0
|
|
20230927,153200,272431250,3620,3620,3620,3620,0
|
|
20230927,153100,272431250,3620,3620,3620,3620,0
|
|
20230927,153000,272431250,3620,3620,3620,3620,2369
|
|
20230927,152900,263855470,3610,3610,3610,3610,0
|
|
20230927,152800,263855470,3610,3610,3610,3610,0
|
|
20230927,152700,263855470,3610,3610,3610,3610,0
|
|
20230927,152600,263855470,3610,3610,3610,3610,0
|
|
20230927,152500,263855470,3610,3610,3610,3610,0
|
|
20230927,152400,263855470,3610,3610,3610,3610,0
|
|
20230927,152300,263855470,3610,3610,3610,3610,0
|
|
20230927,152200,263855470,3610,3610,3610,3610,0
|
|
20230927,152100,263855470,3610,3610,3610,3610,0
|
|
20230927,152000,263855470,3610,3610,3610,3610,0
|
|
20230927,151900,263855470,3610,3600,3610,3590,1380
|
|
20230927,151800,258876815,3600,3600,3600,3600,29
|
|
20230927,151700,258772415,3600,3605,3605,3600,14
|
|
20230927,151600,258721975,3605,3600,3605,3600,33
|
|
20230927,151500,258603035,3595,3590,3595,3590,1072
|
|
20230927,151400,254754460,3590,3590,3590,3590,9
|
|
20230927,151300,254722150,3590,3590,3590,3590,8
|
|
20230927,151200,254693430,3590,3585,3590,3585,8
|
|
20230927,151100,254664745,3585,3585,3585,3585,8
|
|
20230927,151000,254636065,3585,3585,3585,3585,19
|
|
20230927,150900,254567950,3570,3585,3585,3570,116
|
|
20230927,150800,254153635,3590,3585,3590,3585,14
|
|
20230927,150700,254103425,3585,3585,3585,3585,8
|
|
20230927,150600,254074745,3590,3590,3590,3590,8
|
|
20230927,150500,254046025,3590,3590,3590,3590,8
|
|
20230927,150400,254017305,3590,3590,3590,3590,9
|
|
20230927,150300,253984995,3590,3590,3590,3590,8
|
|
20230927,150200,253956275,3595,3595,3595,3595,8
|
|
20230927,150100,253927515,3595,3595,3595,3595,8
|
|
20230927,150000,253898755,3595,3595,3595,3580,31
|
|
20230927,145900,253787325,3570,3605,3605,3570,409
|
|
20230927,145800,252323345,3605,3595,3605,3590,44
|
|
20230927,145700,252165070,3605,3605,3605,3605,17
|
|
20230927,145600,252103785,3605,3605,3605,3605,8
|
|
20230927,145500,252074945,3605,3605,3605,3605,8
|
|
20230927,145400,252046105,3605,3605,3605,3605,9
|
|
20230927,145300,252013660,3605,3605,3605,3605,8
|
|
20230927,145200,251984820,3605,3605,3605,3605,8
|
|
20230927,145100,251955980,3605,3605,3605,3605,8
|
|
20230927,145000,251927140,3605,3605,3605,3605,9
|
|
20230927,144900,251894695,3605,3605,3605,3595,410
|
|
20230927,144800,250420645,3610,3610,3610,3610,16
|
|
20230927,144700,250362885,3610,3610,3610,3610,8
|
|
20230927,144600,250334005,3610,3605,3610,3605,108
|
|
20230927,144500,249944190,3600,3595,3600,3595,763
|
|
20230927,144400,247201005,3595,3595,3595,3595,9
|
|
20230927,144300,247168650,3595,3595,3595,3595,8
|
|
20230927,144200,247139890,3595,3595,3595,3590,326
|
|
20230927,144100,245968045,3605,3605,3605,3605,25
|
|
20230927,144000,245877920,3605,3605,3605,3605,8
|
|
20230927,143900,245849080,3605,3605,3605,3605,13
|
|
20230927,143800,245802215,3605,3605,3605,3605,20
|
|
20230927,143700,245730115,3605,3605,3605,3605,114
|
|
20230927,143600,245319145,3605,3605,3605,3605,8
|
|
20230927,143500,245290305,3600,3605,3605,3600,58
|
|
20230927,143400,245081465,3605,3605,3605,3605,9
|
|
20230927,143300,245049020,3605,3605,3605,3605,8
|
|
20230927,143200,245020180,3605,3605,3605,3605,8
|
|
20230927,143100,244991340,3605,3605,3605,3605,8
|
|
20230927,143000,244962500,3605,3605,3605,3605,11
|
|
20230927,142900,244922845,3605,3605,3605,3605,38
|
|
20230927,142800,244785855,3605,3605,3605,3605,8
|
|
20230927,142700,244757015,3605,3605,3605,3605,108
|
|
20230927,142600,244367675,3605,3605,3605,3605,15
|
|
20230927,142500,244313600,3605,3600,3605,3595,172
|
|
20230927,142400,243695055,3595,3595,3595,3595,21
|
|
20230927,142300,243619560,3590,3605,3605,3565,1504
|
|
20230927,142200,238221520,3610,3610,3610,3610,0
|
|
20230927,142100,238221520,3610,3610,3610,3610,0
|
|
20230927,142000,238221520,3610,3610,3610,3610,0
|
|
20230927,141900,238221520,3610,3610,3610,3610,0
|
|
20230927,141800,238221520,3610,3610,3610,3610,0
|
|
20230927,141700,238221520,3610,3610,3610,3610,0
|
|
20230927,141600,238221520,3610,3610,3610,3610,52
|
|
20230927,141500,238033800,3605,3605,3605,3605,100
|
|
20230927,141400,237673300,3615,3610,3615,3610,900
|
|
20230927,141300,234421165,3610,3610,3610,3610,0
|
|
20230927,141200,234421165,3610,3610,3610,3610,0
|
|
20230927,141100,234421165,3610,3610,3610,3610,20
|
|
20230927,141000,234348965,3605,3605,3605,3605,34
|
|
20230927,140900,234226395,3600,3600,3600,3600,0
|
|
20230927,140800,234226395,3600,3600,3600,3600,1308
|
|
20230927,140700,229517595,3595,3595,3595,3595,0
|
|
20230927,140600,229517595,3595,3595,3595,3595,1
|
|
20230927,140500,229514000,3600,3600,3600,3600,0
|
|
20230927,140400,229514000,3600,3600,3600,3600,0
|
|
20230927,140300,229514000,3600,3600,3600,3600,1240
|
|
20230927,140200,225050000,3595,3595,3595,3595,0
|
|
20230927,140100,225050000,3595,3595,3595,3595,0
|
|
20230927,140000,225050000,3595,3595,3595,3595,0
|
|
20230927,135900,225050000,3595,3595,3595,3595,0
|
|
20230927,135800,225050000,3595,3595,3595,3595,8
|
|
20230927,135700,225021240,3595,3595,3595,3595,0
|
|
20230927,135600,225021240,3595,3595,3595,3595,220
|
|
20230927,135500,224230340,3595,3595,3595,3595,0
|
|
20230927,135400,224230340,3595,3595,3595,3595,0
|
|
20230927,135300,224230340,3595,3595,3595,3595,0
|
|
20230927,135200,224230340,3595,3595,3595,3595,17
|
|
20230927,135100,224169225,3575,3605,3605,3575,31
|
|
20230927,135000,224058220,3605,3605,3605,3605,1
|
|
20230927,134900,224054615,3610,3610,3610,3610,0
|
|
20230927,134800,224054615,3610,3610,3610,3610,0
|
|
20230927,134700,224054615,3610,3610,3610,3610,0
|
|
20230927,134600,224054615,3610,3610,3610,3610,0
|
|
20230927,134500,224054615,3610,3610,3610,3610,0
|
|
20230927,134400,224054615,3610,3605,3610,3605,273
|
|
20230927,134300,223070040,3605,3605,3605,3605,8
|
|
20230927,134200,223041200,3605,3605,3605,3605,0
|
|
20230927,134100,223041200,3605,3610,3610,3605,223
|
|
20230927,134000,222237035,3610,3610,3610,3610,7
|
|
20230927,133900,222211765,3605,3610,3610,3605,95
|
|
20230927,133800,221869065,3605,3605,3605,3605,0
|
|
20230927,133700,221869065,3605,3605,3605,3605,114
|
|
20230927,133600,221458095,3605,3600,3605,3600,199
|
|
20230927,133500,220741685,3600,3600,3600,3600,0
|
|
20230927,133400,220741685,3600,3600,3600,3600,5
|
|
20230927,133300,220723685,3600,3600,3600,3600,0
|
|
20230927,133200,220723685,3600,3600,3600,3600,0
|
|
20230927,133100,220723685,3600,3600,3600,3600,8
|
|
20230927,133000,220694885,3600,3600,3600,3600,0
|
|
20230927,132900,220694885,3600,3600,3600,3600,0
|
|
20230927,132800,220694885,3600,3600,3600,3600,0
|
|
20230927,132700,220694885,3600,3600,3600,3600,2
|
|
20230927,132600,220687685,3600,3600,3600,3600,0
|
|
20230927,132500,220687685,3600,3600,3600,3600,0
|
|
20230927,132400,220687685,3600,3600,3600,3600,0
|
|
20230927,132300,220687685,3600,3600,3600,3600,2
|
|
20230927,132200,220680485,3610,3610,3610,3610,0
|
|
20230927,132100,220680485,3610,3605,3610,3605,6
|
|
20230927,132000,220658830,3610,3615,3615,3610,1086
|
|
20230927,131900,216738340,3610,3575,3610,3575,4667
|
|
20230927,131800,200053180,3575,3575,3575,3575,24
|
|
20230927,131700,199967380,3565,3565,3565,3565,0
|
|
20230927,131600,199967380,3565,3565,3565,3565,1
|
|
20230927,131500,199963815,3565,3565,3565,3565,27
|
|
20230927,131400,199867560,3570,3560,3570,3560,1410
|
|
20230927,131300,194837205,3565,3570,3570,3565,329
|
|
20230927,131200,193662700,3575,3575,3575,3575,0
|
|
20230927,131100,193662700,3575,3575,3575,3575,0
|
|
20230927,131000,193662700,3575,3575,3575,3575,189
|
|
20230927,130900,192987025,3575,3575,3575,3575,14
|
|
20230927,130800,192936975,3575,3575,3575,3575,15
|
|
20230927,130700,192883350,3575,3575,3575,3575,479
|
|
20230927,130600,191170925,3575,3620,3620,3575,20127
|
|
20230927,130500,119213150,3625,3615,3625,3615,37
|
|
20230927,130400,119079195,3600,3600,3600,3600,0
|
|
20230927,130300,119079195,3600,3600,3615,3600,289
|
|
20230927,130200,118038310,3600,3595,3600,3595,1214
|
|
20230927,130100,113671970,3590,3570,3590,3570,7121
|
|
20230927,130000,88186010,3565,3560,3565,3560,1796
|
|
20230927,125900,81789360,3555,3555,3555,3555,0
|
|
20230927,125800,81789360,3555,3555,3555,3555,0
|
|
20230927,125700,81789360,3555,3555,3555,3555,0
|
|
20230927,125600,81789360,3555,3555,3555,3555,19
|
|
20230927,125500,81721815,3560,3560,3560,3560,0
|
|
20230927,125400,81721815,3560,3560,3560,3560,1
|
|
20230927,125300,81718255,3555,3555,3555,3555,0
|
|
20230927,125200,81718255,3555,3555,3555,3555,19
|
|
20230927,125100,81650710,3560,3560,3560,3560,4
|
|
20230927,125000,81636470,3560,3560,3560,3560,42
|
|
20230927,124900,81486950,3560,3560,3560,3560,7
|
|
20230927,124800,81462030,3560,3560,3560,3560,0
|
|
20230927,124700,81462030,3560,3560,3560,3560,12
|
|
20230927,124600,81419310,3555,3555,3555,3555,19
|
|
20230927,124500,81351765,3560,3560,3560,3560,0
|
|
20230927,124400,81351765,3560,3560,3560,3560,0
|
|
20230927,124300,81351765,3560,3560,3560,3560,8
|
|
20230927,124200,81323285,3555,3555,3555,3555,0
|
|
20230927,124100,81323285,3555,3555,3555,3555,19
|
|
20230927,124000,81255740,3560,3560,3560,3560,0
|
|
20230927,123900,81255740,3560,3560,3560,3560,0
|
|
20230927,123800,81255740,3560,3560,3560,3560,207
|
|
20230927,123700,80518820,3555,3555,3555,3555,0
|
|
20230927,123600,80518820,3555,3555,3555,3555,19
|
|
20230927,123500,80451275,3555,3560,3560,3555,45
|
|
20230927,123400,80291245,3560,3560,3560,3560,0
|
|
20230927,123300,80291245,3560,3560,3560,3560,0
|
|
20230927,123200,80291245,3560,3560,3560,3560,0
|
|
20230927,123100,80291245,3560,3560,3560,3560,0
|
|
20230927,123000,80291245,3560,3560,3560,3560,0
|
|
20230927,122900,80291245,3560,3560,3560,3560,0
|
|
20230927,122800,80291245,3560,3560,3560,3560,0
|
|
20230927,122700,80291245,3560,3560,3560,3560,0
|
|
20230927,122600,80291245,3560,3560,3560,3560,0
|
|
20230927,122500,80291245,3560,3560,3560,3560,0
|
|
20230927,122400,80291245,3560,3560,3560,3560,200
|
|
20230927,122300,79579245,3565,3565,3565,3565,3
|
|
20230927,122200,79568550,3560,3560,3560,3560,19
|
|
20230927,122100,79500910,3560,3560,3560,3560,0
|
|
20230927,122000,79500910,3560,3560,3560,3560,0
|
|
20230927,121900,79500910,3560,3560,3560,3560,150
|
|
20230927,121800,78966910,3565,3565,3565,3565,0
|
|
20230927,121700,78966910,3565,3565,3565,3565,10
|
|
20230927,121600,78931260,3565,3565,3565,3565,0
|
|
20230927,121500,78931260,3565,3565,3565,3565,0
|
|
20230927,121400,78931260,3565,3565,3565,3565,69
|
|
20230927,121300,78685275,3565,3565,3565,3565,15
|
|
20230927,121200,78631800,3565,3565,3565,3565,57
|
|
20230927,121100,78428595,3565,3565,3565,3565,0
|
|
20230927,121000,78428595,3565,3560,3565,3560,29
|
|
20230927,120900,78325305,3555,3555,3555,3555,0
|
|
20230927,120800,78325305,3555,3555,3555,3555,0
|
|
20230927,120700,78325305,3555,3555,3555,3555,60
|
|
20230927,120600,78112005,3555,3555,3555,3555,79
|
|
20230927,120500,77831160,3565,3565,3565,3565,0
|
|
20230927,120400,77831160,3565,3565,3565,3565,0
|
|
20230927,120300,77831160,3565,3565,3565,3565,0
|
|
20230927,120200,77831160,3565,3565,3565,3565,0
|
|
20230927,120100,77831160,3565,3565,3565,3565,0
|
|
20230927,120000,77831160,3565,3565,3565,3565,0
|
|
20230927,115900,77831160,3565,3560,3565,3560,1848
|
|
20230927,115800,71244950,3550,3550,3550,3550,19
|
|
20230927,115700,71177500,3550,3550,3550,3550,0
|
|
20230927,115600,71177500,3550,3550,3550,3550,0
|
|
20230927,115500,71177500,3550,3550,3550,3550,10
|
|
20230927,115400,71142000,3550,3550,3550,3550,0
|
|
20230927,115300,71142000,3550,3555,3555,3550,32
|
|
20230927,115200,71028335,3555,3555,3555,3555,0
|
|
20230927,115100,71028335,3555,3555,3555,3555,0
|
|
20230927,115000,71028335,3555,3555,3555,3555,0
|
|
20230927,114900,71028335,3555,3555,3555,3555,7
|
|
20230927,114800,71003450,3555,3555,3555,3555,0
|
|
20230927,114700,71003450,3555,3555,3555,3555,0
|
|
20230927,114600,71003450,3555,3555,3555,3555,234
|
|
20230927,114500,70171580,3560,3560,3560,3560,0
|
|
20230927,114400,70171580,3560,3560,3560,3560,0
|
|
20230927,114300,70171580,3560,3555,3560,3555,9
|
|
20230927,114200,70139580,3560,3560,3560,3555,12
|
|
20230927,114100,70096900,3555,3555,3555,3555,10
|
|
20230927,114000,70061350,3560,3560,3560,3560,250
|
|
20230927,113900,69171350,3560,3560,3560,3560,30
|
|
20230927,113800,69064550,3565,3560,3565,3560,73
|
|
20230927,113700,68804655,3560,3560,3560,3560,0
|
|
20230927,113600,68804655,3560,3560,3560,3560,4
|
|
20230927,113500,68790415,3555,3555,3555,3555,2
|
|
20230927,113400,68783305,3560,3560,3560,3560,0
|
|
20230927,113300,68783305,3560,3560,3560,3560,0
|
|
20230927,113200,68783305,3560,3560,3560,3560,0
|
|
20230927,113100,68783305,3560,3560,3560,3560,10
|
|
20230927,113000,68747705,3560,3560,3560,3560,10
|
|
20230927,112900,68712105,3560,3565,3565,3560,12
|
|
20230927,112800,68669335,3570,3570,3570,3570,0
|
|
20230927,112700,68669335,3570,3570,3570,3570,0
|
|
20230927,112600,68669335,3570,3570,3570,3570,0
|
|
20230927,112500,68669335,3570,3570,3570,3570,0
|
|
20230927,112400,68669335,3570,3570,3570,3570,0
|
|
20230927,112300,68669335,3570,3570,3570,3570,0
|
|
20230927,112200,68669335,3570,3570,3570,3570,0
|
|
20230927,112100,68669335,3570,3570,3570,3570,0
|
|
20230927,112000,68669335,3570,3570,3570,3570,0
|
|
20230927,111900,68669335,3570,3570,3570,3570,0
|
|
20230927,111800,68669335,3570,3570,3570,3570,0
|
|
20230927,111700,68669335,3570,3570,3570,3570,0
|
|
20230927,111600,68669335,3570,3530,3570,3530,1811
|
|
20230927,111500,62253860,3530,3530,3530,3530,0
|
|
20230927,111400,62253860,3530,3530,3530,3530,10
|
|
20230927,111300,62218560,3535,3535,3535,3535,0
|
|
20230927,111200,62218560,3535,3535,3535,3535,0
|
|
20230927,111100,62218560,3535,3535,3535,3535,16
|
|
20230927,111000,62162000,3535,3535,3535,3535,0
|
|
20230927,110900,62162000,3535,3535,3535,3535,17
|
|
20230927,110800,62101905,3535,3535,3535,3535,0
|
|
20230927,110700,62101905,3535,3535,3535,3535,0
|
|
20230927,110600,62101905,3535,3530,3535,3530,50
|
|
20230927,110500,61925275,3530,3530,3530,3530,0
|
|
20230927,110400,61925275,3530,3530,3530,3530,3
|
|
20230927,110300,61914685,3535,3535,3535,3535,0
|
|
20230927,110200,61914685,3535,3535,3535,3535,0
|
|
20230927,110100,61914685,3535,3530,3535,3530,1098
|
|
20230927,110000,58033345,3535,3535,3535,3535,0
|
|
20230927,105900,58033345,3535,3525,3535,3525,74
|
|
20230927,105800,57772435,3535,3535,3535,3535,11
|
|
20230927,105700,57733550,3535,3535,3535,3535,3
|
|
20230927,105600,57722945,3530,3530,3530,3530,0
|
|
20230927,105500,57722945,3530,3530,3530,3530,0
|
|
20230927,105400,57722945,3530,3530,3530,3530,0
|
|
20230927,105300,57722945,3530,3530,3530,3530,26
|
|
20230927,105200,57631165,3530,3530,3530,3530,7
|
|
20230927,105100,57606455,3535,3535,3535,3535,0
|
|
20230927,105000,57606455,3535,3535,3535,3535,13
|
|
20230927,104900,57560500,3530,3530,3530,3530,27
|
|
20230927,104800,57465190,3530,3530,3530,3530,0
|
|
20230927,104700,57465190,3530,3530,3530,3530,0
|
|
20230927,104600,57465190,3530,3530,3530,3530,15
|
|
20230927,104500,57412240,3530,3530,3530,3530,0
|
|
20230927,104400,57412240,3530,3530,3530,3530,0
|
|
20230927,104300,57412240,3530,3530,3530,3530,16
|
|
20230927,104200,57355760,3530,3530,3530,3530,0
|
|
20230927,104100,57355760,3530,3530,3530,3530,15
|
|
20230927,104000,57302810,3530,3530,3530,3530,0
|
|
20230927,103900,57302810,3530,3530,3530,3530,70
|
|
20230927,103800,57055710,3530,3530,3530,3530,0
|
|
20230927,103700,57055710,3530,3530,3530,3530,0
|
|
20230927,103600,57055710,3530,3530,3530,3530,0
|
|
20230927,103500,57055710,3530,3530,3530,3530,8
|
|
20230927,103400,57027470,3530,3530,3530,3530,1
|
|
20230927,103300,57023940,3530,3530,3530,3530,1
|
|
20230927,103200,57020410,3520,3520,3520,3520,18
|
|
20230927,103100,56957050,3515,3515,3515,3515,0
|
|
20230927,103000,56957050,3515,3515,3515,3515,3
|
|
20230927,102900,56946505,3510,3520,3520,3510,88
|
|
20230927,102800,56637430,3525,3525,3525,3525,29
|
|
20230927,102700,56535205,3515,3515,3515,3515,0
|
|
20230927,102600,56535205,3515,3515,3555,3515,5500
|
|
20230927,102500,37035855,3510,3510,3510,3510,0
|
|
20230927,102400,37035855,3510,3510,3510,3510,3
|
|
20230927,102300,37025325,3510,3510,3510,3510,37
|
|
20230927,102200,36895455,3510,3510,3510,3510,0
|
|
20230927,102100,36895455,3510,3510,3510,3510,0
|
|
20230927,102000,36895455,3510,3510,3510,3510,0
|
|
20230927,101900,36895455,3510,3510,3510,3510,7
|
|
20230927,101800,36870885,3510,3510,3510,3510,0
|
|
20230927,101700,36870885,3510,3510,3510,3510,3
|
|
20230927,101600,36860355,3505,3510,3510,3505,146
|
|
20230927,101500,36348000,3510,3510,3510,3510,0
|
|
20230927,101400,36348000,3510,3510,3510,3510,0
|
|
20230927,101300,36348000,3510,3510,3510,3510,0
|
|
20230927,101200,36348000,3510,3510,3510,3510,0
|
|
20230927,101100,36348000,3510,3510,3510,3510,0
|
|
20230927,101000,36348000,3510,3510,3510,3510,0
|
|
20230927,100900,36348000,3510,3510,3510,3510,0
|
|
20230927,100800,36348000,3510,3510,3510,3510,0
|
|
20230927,100700,36348000,3510,3510,3510,3510,0
|
|
20230927,100600,36348000,3510,3510,3510,3510,0
|
|
20230927,100500,36348000,3510,3510,3510,3510,61
|
|
20230927,100400,36133890,3510,3510,3510,3510,0
|
|
20230927,100300,36133890,3510,3510,3510,3510,2
|
|
20230927,100200,36126870,3505,3505,3505,3505,0
|
|
20230927,100100,36126870,3505,3505,3505,3505,0
|
|
20230927,100000,36126870,3505,3510,3510,3505,17
|
|
20230927,095900,36067215,3510,3510,3510,3510,7
|
|
20230927,095800,36042645,3505,3505,3505,3505,0
|
|
20230927,095700,36042645,3505,3505,3505,3505,0
|
|
20230927,095600,36042645,3505,3505,3505,3505,11
|
|
20230927,095500,36004090,3505,3505,3505,3505,22
|
|
20230927,095400,35926980,3505,3505,3505,3505,0
|
|
20230927,095300,35926980,3505,3505,3505,3505,0
|
|
20230927,095200,35926980,3505,3525,3535,3505,340
|
|
20230927,095100,34726090,3500,3500,3500,3500,0
|
|
20230927,095000,34726090,3500,3500,3500,3500,63
|
|
20230927,094900,34505590,3525,3525,3525,3525,0
|
|
20230927,094800,34505590,3525,3525,3525,3525,20
|
|
20230927,094700,34435090,3500,3500,3500,3500,4
|
|
20230927,094600,34421090,3500,3500,3500,3500,0
|
|
20230927,094500,34421090,3500,3500,3500,3500,0
|
|
20230927,094400,34421090,3500,3500,3500,3500,0
|
|
20230927,094300,34421090,3500,3500,3500,3500,0
|
|
20230927,094200,34421090,3500,3500,3500,3500,64
|
|
20230927,094100,34197090,3500,3500,3500,3500,0
|
|
20230927,094000,34197090,3500,3500,3500,3500,0
|
|
20230927,093900,34197090,3500,3505,3505,3500,25
|
|
20230927,093800,34109560,3530,3530,3530,3530,0
|
|
20230927,093700,34109560,3530,3530,3530,3530,1
|
|
20230927,093600,34106030,3530,3530,3530,3530,0
|
|
20230927,093500,34106030,3530,3520,3530,3520,6
|
|
20230927,093400,34084870,3495,3515,3540,3495,185
|
|
20230927,093300,33435460,3540,3530,3540,3530,16
|
|
20230927,093200,33378920,3505,3505,3505,3505,0
|
|
20230927,093100,33378920,3505,3505,3505,3505,0
|
|
20230927,093000,33378920,3505,3505,3505,3505,0
|
|
20230927,092900,33378920,3505,3505,3505,3505,0
|
|
20230927,092800,33378920,3505,3505,3505,3505,164
|
|
20230927,092700,32804100,3505,3505,3505,3505,0
|
|
20230927,092600,32804100,3505,3515,3515,3505,54
|
|
20230927,092500,32614760,3520,3525,3525,3520,9
|
|
20230927,092400,32583060,3525,3525,3525,3525,0
|
|
20230927,092300,32583060,3525,3525,3525,3525,0
|
|
20230927,092200,32583060,3525,3525,3525,3525,0
|
|
20230927,092100,32583060,3525,3550,3550,3525,203
|
|
20230927,092000,31865440,3550,3550,3550,3540,12
|
|
20230927,091900,31822855,3555,3525,3555,3525,34
|
|
20230927,091800,31702385,3520,3510,3535,3495,79
|
|
20230927,091700,31425250,3490,3525,3525,3490,2500
|
|
20230927,091600,22657580,3555,3555,3555,3555,12
|
|
20230927,091500,22614920,3540,3540,3555,3540,1813
|
|
20230927,091400,16178970,3540,3540,3540,3540,0
|
|
20230927,091300,16178970,3540,3540,3540,3540,5
|
|
20230927,091200,16161270,3525,3535,3535,3520,398
|
|
20230927,091100,14758275,3535,3540,3540,3535,65
|
|
20230927,091000,14528185,3540,3540,3540,3540,2
|
|
20230927,090900,14521105,3550,3550,3550,3550,955
|
|
20230927,090800,11130855,3550,3550,3550,3540,30
|
|
20230927,090700,11024375,3550,3550,3550,3540,855
|
|
20230927,090600,7989145,3550,3545,3550,3545,144
|
|
20230927,090500,7478660,3555,3550,3555,3545,22
|
|
20230927,090400,7400500,3555,3560,3560,3555,13
|
|
20230927,090300,7354230,3560,3535,3595,3535,995
|
|
20230927,090200,3790930,3530,3500,3535,3500,770
|
|
20230927,090100,1091410,3500,3480,3500,3480,46
|
|
20230927,090000,930675,3475,3445,3480,3445,269
|