676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,201300,96902140,5770,5770,5770,5770,1075
|
|
20230927,201200,96902140,5770,5770,5770,5770,0
|
|
20230927,201100,96902140,5770,5770,5770,5770,0
|
|
20230927,201000,96902140,5770,5770,5770,5770,0
|
|
20230927,200900,96902140,5770,5770,5770,5770,0
|
|
20230927,200800,96902140,5770,5770,5770,5770,0
|
|
20230927,200700,96902140,5770,5770,5770,5770,0
|
|
20230927,200600,96902140,5770,5770,5770,5770,0
|
|
20230927,200500,96902140,5770,5770,5770,5770,0
|
|
20230927,200400,96902140,5770,5770,5770,5770,0
|
|
20230927,200300,96902140,5770,5770,5770,5770,0
|
|
20230927,200200,96902140,5770,5770,5770,5770,0
|
|
20230927,200100,96902140,5770,5770,5770,5770,0
|
|
20230927,200000,96902140,5770,5770,5770,5770,0
|
|
20230927,195900,96902140,5770,5770,5770,5770,0
|
|
20230927,195800,96902140,5770,5770,5770,5770,0
|
|
20230927,195700,96902140,5770,5770,5770,5770,0
|
|
20230927,195600,96902140,5770,5770,5770,5770,0
|
|
20230927,195500,96902140,5770,5770,5770,5770,0
|
|
20230927,195400,96902140,5770,5770,5770,5770,0
|
|
20230927,195300,96902140,5770,5770,5770,5770,0
|
|
20230927,195200,96902140,5770,5770,5770,5770,0
|
|
20230927,195100,96902140,5770,5770,5770,5770,0
|
|
20230927,195000,96902140,5770,5770,5770,5770,0
|
|
20230927,194900,96902140,5770,5770,5770,5770,0
|
|
20230927,194800,96902140,5770,5770,5770,5770,0
|
|
20230927,194700,96902140,5770,5770,5770,5770,0
|
|
20230927,194600,96902140,5770,5770,5770,5770,0
|
|
20230927,194500,96902140,5770,5770,5770,5770,0
|
|
20230927,194400,96902140,5770,5770,5770,5770,0
|
|
20230927,194300,96902140,5770,5770,5770,5770,1075
|
|
20230927,194200,96902140,5770,5770,5770,5770,0
|
|
20230927,194100,96902140,5770,5770,5770,5770,0
|
|
20230927,194000,96902140,5770,5770,5770,5770,0
|
|
20230927,193900,96902140,5770,5770,5770,5770,0
|
|
20230927,193800,96902140,5770,5770,5770,5770,0
|
|
20230927,193700,96902140,5770,5770,5770,5770,0
|
|
20230927,193600,96902140,5770,5770,5770,5770,0
|
|
20230927,193500,96902140,5770,5770,5770,5770,0
|
|
20230927,193400,96902140,5770,5770,5770,5770,0
|
|
20230927,193300,96902140,5770,5770,5770,5770,0
|
|
20230927,193200,96902140,5770,5770,5770,5770,0
|
|
20230927,193100,96902140,5770,5770,5770,5770,0
|
|
20230927,193000,96902140,5770,5770,5770,5770,0
|
|
20230927,192900,96902140,5770,5770,5770,5770,0
|
|
20230927,192800,96902140,5770,5770,5770,5770,0
|
|
20230927,192700,96902140,5770,5770,5770,5770,0
|
|
20230927,192600,96902140,5770,5770,5770,5770,0
|
|
20230927,192500,96902140,5770,5770,5770,5770,0
|
|
20230927,192400,96902140,5770,5770,5770,5770,0
|
|
20230927,192300,96902140,5770,5770,5770,5770,0
|
|
20230927,192200,96902140,5770,5770,5770,5770,0
|
|
20230927,192100,96902140,5770,5770,5770,5770,0
|
|
20230927,192000,96902140,5770,5770,5770,5770,0
|
|
20230927,191900,96902140,5770,5770,5770,5770,0
|
|
20230927,191800,96902140,5770,5770,5770,5770,0
|
|
20230927,191700,96902140,5770,5770,5770,5770,0
|
|
20230927,191600,96902140,5770,5770,5770,5770,0
|
|
20230927,191500,96902140,5770,5770,5770,5770,0
|
|
20230927,191400,96902140,5770,5770,5770,5770,0
|
|
20230927,191300,96902140,5770,5770,5770,5770,1075
|
|
20230927,191200,96902140,5770,5770,5770,5770,0
|
|
20230927,191100,96902140,5770,5770,5770,5770,0
|
|
20230927,191000,96902140,5770,5770,5770,5770,0
|
|
20230927,190900,96902140,5770,5770,5770,5770,0
|
|
20230927,190800,96902140,5770,5770,5770,5770,0
|
|
20230927,190700,96902140,5770,5770,5770,5770,0
|
|
20230927,190600,96902140,5770,5770,5770,5770,0
|
|
20230927,190500,96902140,5770,5770,5770,5770,0
|
|
20230927,190400,96902140,5770,5770,5770,5770,0
|
|
20230927,190300,96902140,5770,5770,5770,5770,0
|
|
20230927,190200,96902140,5770,5770,5770,5770,0
|
|
20230927,190100,96902140,5770,5770,5770,5770,0
|
|
20230927,190000,96902140,5770,5770,5770,5770,0
|
|
20230927,185900,96902140,5770,5770,5770,5770,0
|
|
20230927,185800,96902140,5770,5770,5770,5770,0
|
|
20230927,185700,96902140,5770,5770,5770,5770,0
|
|
20230927,185600,96902140,5770,5770,5770,5770,0
|
|
20230927,185500,96902140,5770,5770,5770,5770,0
|
|
20230927,185400,96902140,5770,5770,5770,5770,0
|
|
20230927,185300,96902140,5770,5770,5770,5770,0
|
|
20230927,185200,96902140,5770,5770,5770,5770,0
|
|
20230927,185100,96902140,5770,5770,5770,5770,0
|
|
20230927,185000,96902140,5770,5770,5770,5770,0
|
|
20230927,184900,96902140,5770,5770,5770,5770,0
|
|
20230927,184800,96902140,5770,5770,5770,5770,0
|
|
20230927,184700,96902140,5770,5770,5770,5770,0
|
|
20230927,184600,96902140,5770,5770,5770,5770,0
|
|
20230927,184500,96902140,5770,5770,5770,5770,0
|
|
20230927,184400,96902140,5770,5770,5770,5770,0
|
|
20230927,184300,96902140,5770,5770,5770,5770,1075
|
|
20230927,184200,96902140,5770,5770,5770,5770,0
|
|
20230927,184100,96902140,5770,5770,5770,5770,0
|
|
20230927,184000,96902140,5770,5770,5770,5770,0
|
|
20230927,183900,96902140,5770,5770,5770,5770,0
|
|
20230927,183800,96902140,5770,5770,5770,5770,0
|
|
20230927,183700,96902140,5770,5770,5770,5770,0
|
|
20230927,183600,96902140,5770,5770,5770,5770,0
|
|
20230927,183500,96902140,5770,5770,5770,5770,0
|
|
20230927,183400,96902140,5770,5770,5770,5770,0
|
|
20230927,183300,96902140,5770,5770,5770,5770,0
|
|
20230927,183200,96902140,5770,5770,5770,5770,0
|
|
20230927,183100,96902140,5770,5770,5770,5770,0
|
|
20230927,183000,96902140,5770,5770,5770,5770,0
|
|
20230927,182900,96902140,5770,5770,5770,5770,0
|
|
20230927,182800,96902140,5770,5770,5770,5770,0
|
|
20230927,182700,96902140,5770,5770,5770,5770,0
|
|
20230927,182600,96902140,5770,5770,5770,5770,0
|
|
20230927,182500,96902140,5770,5770,5770,5770,0
|
|
20230927,182400,96902140,5770,5770,5770,5770,0
|
|
20230927,182300,96902140,5770,5770,5770,5770,0
|
|
20230927,182200,96902140,5770,5770,5770,5770,0
|
|
20230927,182100,96902140,5770,5770,5770,5770,0
|
|
20230927,182000,96902140,5770,5770,5770,5770,0
|
|
20230927,181900,96902140,5770,5770,5770,5770,0
|
|
20230927,181800,96902140,5770,5770,5770,5770,0
|
|
20230927,181700,96902140,5770,5770,5770,5770,0
|
|
20230927,181600,96902140,5770,5770,5770,5770,0
|
|
20230927,181500,96902140,5770,5770,5770,5770,0
|
|
20230927,181400,96902140,5770,5770,5770,5770,0
|
|
20230927,181300,96902140,5770,5770,5770,5770,1075
|
|
20230927,181200,96902140,5770,5770,5770,5770,0
|
|
20230927,181100,96902140,5770,5770,5770,5770,0
|
|
20230927,181000,96902140,5770,5770,5770,5770,0
|
|
20230927,180900,96902140,5770,5770,5770,5770,0
|
|
20230927,180800,96902140,5770,5770,5770,5770,0
|
|
20230927,180700,96902140,5770,5770,5770,5770,0
|
|
20230927,180600,96902140,5770,5770,5770,5770,0
|
|
20230927,180500,96902140,5770,5770,5770,5770,0
|
|
20230927,180400,96902140,5770,5770,5770,5770,0
|
|
20230927,180300,96902140,5770,5770,5770,5770,0
|
|
20230927,180200,96902140,5770,5770,5770,5770,0
|
|
20230927,180100,96902140,5770,5770,5770,5770,0
|
|
20230927,180000,96902140,5770,5770,5770,5770,0
|
|
20230927,175900,96902140,5770,5770,5770,5770,0
|
|
20230927,175800,96902140,5770,5770,5770,5770,0
|
|
20230927,175700,96902140,5770,5770,5770,5770,0
|
|
20230927,175600,96902140,5770,5770,5770,5770,0
|
|
20230927,175500,96902140,5770,5770,5770,5770,0
|
|
20230927,175400,96902140,5770,5770,5770,5770,0
|
|
20230927,175300,96902140,5770,5770,5770,5770,0
|
|
20230927,175200,96902140,5770,5770,5770,5770,0
|
|
20230927,175100,96902140,5770,5770,5770,5770,0
|
|
20230927,175000,96902140,5770,5770,5770,5770,0
|
|
20230927,174900,96902140,5770,5770,5770,5770,0
|
|
20230927,174800,96902140,5770,5770,5770,5770,0
|
|
20230927,174700,96902140,5770,5770,5770,5770,0
|
|
20230927,174600,96902140,5770,5770,5770,5770,0
|
|
20230927,174500,96902140,5770,5770,5770,5770,0
|
|
20230927,174400,96902140,5770,5770,5770,5770,0
|
|
20230927,174300,96902140,5770,5770,5770,5770,1075
|
|
20230927,174200,96902140,5770,5770,5770,5770,0
|
|
20230927,174100,96902140,5770,5770,5770,5770,0
|
|
20230927,174000,96902140,5770,5770,5770,5770,0
|
|
20230927,173900,96902140,5770,5770,5770,5770,0
|
|
20230927,173800,96902140,5770,5770,5770,5770,0
|
|
20230927,173700,96902140,5770,5770,5770,5770,0
|
|
20230927,173600,96902140,5770,5770,5770,5770,0
|
|
20230927,173500,96902140,5770,5770,5770,5770,0
|
|
20230927,173400,96902140,5770,5770,5770,5770,0
|
|
20230927,173300,96902140,5770,5770,5770,5770,0
|
|
20230927,173200,96902140,5770,5770,5770,5770,0
|
|
20230927,173100,96902140,5770,5770,5770,5770,0
|
|
20230927,173000,96902140,5770,5770,5770,5770,0
|
|
20230927,172900,96902140,5770,5770,5770,5770,0
|
|
20230927,172800,96902140,5770,5770,5770,5770,0
|
|
20230927,172700,96902140,5770,5770,5770,5770,0
|
|
20230927,172600,96902140,5770,5770,5770,5770,0
|
|
20230927,172500,96902140,5770,5770,5770,5770,0
|
|
20230927,172400,96902140,5770,5770,5770,5770,0
|
|
20230927,172300,96902140,5770,5770,5770,5770,0
|
|
20230927,172200,96902140,5770,5770,5770,5770,0
|
|
20230927,172100,96902140,5770,5770,5770,5770,0
|
|
20230927,172000,96902140,5770,5770,5770,5770,0
|
|
20230927,171900,96902140,5770,5770,5770,5770,0
|
|
20230927,171800,96902140,5770,5770,5770,5770,0
|
|
20230927,171700,96902140,5770,5770,5770,5770,0
|
|
20230927,171600,96902140,5770,5770,5770,5770,0
|
|
20230927,171500,96902140,5770,5770,5770,5770,0
|
|
20230927,171400,96902140,5770,5770,5770,5770,0
|
|
20230927,171300,96902140,5770,5770,5770,5770,1075
|
|
20230927,171200,96902140,5770,5770,5770,5770,0
|
|
20230927,171100,96902140,5770,5770,5770,5770,0
|
|
20230927,171000,96902140,5770,5770,5770,5770,0
|
|
20230927,170900,96902140,5770,5770,5770,5770,0
|
|
20230927,170800,96902140,5770,5770,5770,5770,0
|
|
20230927,170700,96902140,5770,5770,5770,5770,0
|
|
20230927,170600,96902140,5770,5770,5770,5770,0
|
|
20230927,170500,96902140,5770,5770,5770,5770,0
|
|
20230927,170400,96902140,5770,5770,5770,5770,0
|
|
20230927,170300,96902140,5770,5770,5770,5770,0
|
|
20230927,170200,96902140,5770,5770,5770,5770,0
|
|
20230927,170100,96902140,5770,5770,5770,5770,0
|
|
20230927,170000,96902140,5770,5770,5770,5770,0
|
|
20230927,165900,96902140,5770,5770,5770,5770,0
|
|
20230927,165800,96902140,5770,5770,5770,5770,0
|
|
20230927,165700,96902140,5770,5770,5770,5770,0
|
|
20230927,165600,96902140,5770,5770,5770,5770,0
|
|
20230927,165500,96902140,5770,5770,5770,5770,0
|
|
20230927,165400,96902140,5770,5770,5770,5770,0
|
|
20230927,165300,96902140,5770,5770,5770,5770,0
|
|
20230927,165200,96902140,5770,5770,5770,5770,0
|
|
20230927,165100,96902140,5770,5770,5770,5770,0
|
|
20230927,165000,96902140,5770,5770,5770,5770,0
|
|
20230927,164900,96902140,5770,5770,5770,5770,0
|
|
20230927,164800,96902140,5770,5770,5770,5770,0
|
|
20230927,164700,96902140,5770,5770,5770,5770,0
|
|
20230927,164600,96902140,5770,5770,5770,5770,0
|
|
20230927,164500,96902140,5770,5770,5770,5770,0
|
|
20230927,164400,96902140,5770,5770,5770,5770,0
|
|
20230927,164300,96902140,5770,5770,5770,5770,1075
|
|
20230927,164200,96902140,5770,5770,5770,5770,0
|
|
20230927,164100,96902140,5770,5770,5770,5770,0
|
|
20230927,164000,96902140,5770,5770,5770,5770,0
|
|
20230927,163900,96902140,5770,5770,5770,5770,0
|
|
20230927,163800,96902140,5770,5770,5770,5770,0
|
|
20230927,163700,96902140,5770,5770,5770,5770,0
|
|
20230927,163600,96902140,5770,5770,5770,5770,0
|
|
20230927,163500,96902140,5770,5770,5770,5770,0
|
|
20230927,163400,96902140,5770,5770,5770,5770,0
|
|
20230927,163300,96902140,5770,5770,5770,5770,0
|
|
20230927,163200,96902140,5770,5770,5770,5770,0
|
|
20230927,163100,96902140,5770,5770,5770,5770,0
|
|
20230927,163000,96902140,5770,5770,5770,5770,0
|
|
20230927,162900,96902140,5770,5770,5770,5770,0
|
|
20230927,162800,96902140,5770,5770,5770,5770,0
|
|
20230927,162700,96902140,5770,5770,5770,5770,0
|
|
20230927,162600,96902140,5770,5770,5770,5770,0
|
|
20230927,162500,96902140,5770,5770,5770,5770,0
|
|
20230927,162400,96902140,5770,5770,5770,5770,0
|
|
20230927,162300,96902140,5770,5770,5770,5770,0
|
|
20230927,162200,96902140,5770,5770,5770,5770,0
|
|
20230927,162100,96902140,5770,5770,5770,5770,0
|
|
20230927,162000,96902140,5770,5770,5770,5770,0
|
|
20230927,161900,96902140,5770,5770,5770,5770,0
|
|
20230927,161800,96902140,5770,5770,5770,5770,0
|
|
20230927,161700,96902140,5770,5770,5770,5770,0
|
|
20230927,161600,96902140,5770,5770,5770,5770,0
|
|
20230927,161500,96902140,5770,5770,5770,5770,0
|
|
20230927,161400,96902140,5770,5770,5770,5770,0
|
|
20230927,161300,96902140,5770,5770,5770,5770,1075
|
|
20230927,161200,96902140,5770,5770,5770,5770,0
|
|
20230927,161100,96902140,5770,5770,5770,5770,0
|
|
20230927,161000,96902140,5770,5770,5770,5770,0
|
|
20230927,160900,96902140,5770,5770,5770,5770,0
|
|
20230927,160800,96902140,5770,5770,5770,5770,0
|
|
20230927,160700,96902140,5770,5770,5770,5770,0
|
|
20230927,160600,96902140,5770,5770,5770,5770,0
|
|
20230927,160500,96902140,5770,5770,5770,5770,0
|
|
20230927,160400,96902140,5770,5770,5770,5770,0
|
|
20230927,160300,96902140,5770,5770,5770,5770,0
|
|
20230927,160200,96902140,5770,5770,5770,5770,0
|
|
20230927,160100,96902140,5770,5770,5770,5770,0
|
|
20230927,160000,96902140,5770,5770,5770,5770,0
|
|
20230927,155900,96902140,5770,5770,5770,5770,0
|
|
20230927,155800,96902140,5770,5770,5770,5770,0
|
|
20230927,155700,96902140,5770,5770,5770,5770,0
|
|
20230927,155600,96902140,5770,5770,5770,5770,0
|
|
20230927,155500,96902140,5770,5770,5770,5770,0
|
|
20230927,155400,96902140,5770,5770,5770,5770,0
|
|
20230927,155300,96902140,5770,5770,5770,5770,0
|
|
20230927,155200,96902140,5770,5770,5770,5770,0
|
|
20230927,155100,96902140,5770,5770,5770,5770,0
|
|
20230927,155000,96902140,5770,5770,5770,5770,0
|
|
20230927,154900,96902140,5770,5770,5770,5770,0
|
|
20230927,154800,96902140,5770,5770,5770,5770,0
|
|
20230927,154700,96902140,5770,5770,5770,5770,0
|
|
20230927,154600,96902140,5770,5770,5770,5770,0
|
|
20230927,154500,96902140,5770,5770,5770,5770,0
|
|
20230927,154400,96902140,5770,5770,5770,5770,0
|
|
20230927,154300,96902140,5770,5770,5770,5770,1075
|
|
20230927,154200,96902140,5770,5770,5770,5770,0
|
|
20230927,154100,96902140,5770,5770,5770,5770,0
|
|
20230927,154000,96902140,5770,5770,5770,5770,0
|
|
20230927,153900,96902140,5770,5770,5770,5770,0
|
|
20230927,153800,96902140,5770,5770,5770,5770,0
|
|
20230927,153700,96902140,5770,5770,5770,5770,0
|
|
20230927,153600,96902140,5770,5770,5770,5770,0
|
|
20230927,153500,96902140,5770,5770,5770,5770,0
|
|
20230927,153400,96902140,5770,5770,5770,5770,0
|
|
20230927,153300,96902140,5770,5770,5770,5770,0
|
|
20230927,153200,96902140,5770,5770,5770,5770,0
|
|
20230927,153100,96902140,5770,5770,5770,5770,0
|
|
20230927,153000,96902140,5770,5770,5770,5770,1075
|
|
20230927,152900,90699390,5790,5790,5790,5790,0
|
|
20230927,152800,90699390,5790,5790,5790,5790,0
|
|
20230927,152700,90699390,5790,5790,5790,5790,0
|
|
20230927,152600,90699390,5790,5790,5790,5790,0
|
|
20230927,152500,90699390,5790,5790,5790,5790,0
|
|
20230927,152400,90699390,5790,5790,5790,5790,0
|
|
20230927,152300,90699390,5790,5790,5790,5790,0
|
|
20230927,152200,90699390,5790,5790,5790,5790,0
|
|
20230927,152100,90699390,5790,5790,5790,5790,0
|
|
20230927,152000,90699390,5790,5790,5790,5790,0
|
|
20230927,151900,90699390,5790,5810,5830,5790,240
|
|
20230927,151800,89302740,5820,5800,5820,5800,10
|
|
20230927,151700,89244640,5820,5820,5820,5820,9
|
|
20230927,151600,89192260,5820,5800,5820,5800,15
|
|
20230927,151500,89105130,5790,5800,5820,5790,108
|
|
20230927,151400,88478450,5820,5800,5820,5800,6
|
|
20230927,151300,88443550,5820,5790,5820,5790,19
|
|
20230927,151200,88333270,5820,5800,5820,5790,165
|
|
20230927,151100,87376690,5800,5810,5830,5800,27
|
|
20230927,151000,87219770,5840,5810,5840,5810,376
|
|
20230927,150900,85035030,5840,5840,5840,5840,5
|
|
20230927,150800,85005830,5840,5840,5840,5840,5
|
|
20230927,150700,84976630,5840,5840,5840,5840,5
|
|
20230927,150600,84947430,5840,5840,5840,5840,6
|
|
20230927,150500,84912390,5840,5840,5840,5840,5
|
|
20230927,150400,84883190,5840,5840,5840,5840,15
|
|
20230927,150300,84795590,5840,5840,5840,5840,104
|
|
20230927,150200,84188230,5840,5840,5840,5840,5
|
|
20230927,150100,84159030,5840,5840,5840,5840,5
|
|
20230927,150000,84129830,5840,5840,5840,5840,5
|
|
20230927,145900,84100630,5840,5840,5840,5840,5
|
|
20230927,145800,84071430,5840,5840,5840,5840,5
|
|
20230927,145700,84042230,5840,5840,5840,5840,5
|
|
20230927,145600,84013030,5840,5840,5840,5840,5
|
|
20230927,145500,83983830,5840,5840,5840,5840,4
|
|
20230927,145400,83960470,5840,5840,5840,5840,24
|
|
20230927,145300,83820310,5840,5840,5840,5840,5
|
|
20230927,145200,83791110,5840,5840,5840,5840,5
|
|
20230927,145100,83761910,5840,5840,5840,5840,5
|
|
20230927,145000,83732710,5840,5840,5840,5840,20
|
|
20230927,144900,83615910,5840,5840,5840,5840,5
|
|
20230927,144800,83586710,5840,5840,5840,5840,4
|
|
20230927,144700,83563350,5840,5840,5840,5840,5
|
|
20230927,144600,83534150,5840,5840,5840,5840,5
|
|
20230927,144500,83504950,5840,5840,5840,5840,5
|
|
20230927,144400,83475750,5840,5840,5840,5840,5
|
|
20230927,144300,83446550,5840,5840,5840,5840,5
|
|
20230927,144200,83417350,5840,5840,5840,5840,5
|
|
20230927,144100,83388150,5840,5840,5840,5840,6
|
|
20230927,144000,83353110,5840,5840,5840,5840,4
|
|
20230927,143900,83329750,5840,5840,5840,5840,5
|
|
20230927,143800,83300550,5840,5840,5840,5840,20
|
|
20230927,143700,83183750,5840,5810,5840,5810,66
|
|
20230927,143600,82800140,5810,5810,5810,5810,125
|
|
20230927,143500,82073890,5810,5810,5810,5810,314
|
|
20230927,143400,80249550,5830,5830,5830,5830,5
|
|
20230927,143300,80220400,5840,5840,5840,5840,5
|
|
20230927,143200,80191200,5840,5840,5840,5840,4
|
|
20230927,143100,80167840,5840,5840,5840,5840,22
|
|
20230927,143000,80039360,5850,5850,5850,5850,5
|
|
20230927,142900,80010110,5850,5850,5850,5850,6
|
|
20230927,142800,79975010,5850,5850,5850,5850,5
|
|
20230927,142700,79945760,5860,5860,5860,5860,5
|
|
20230927,142600,79916460,5860,5800,5860,5800,1891
|
|
20230927,142500,68945960,5800,5800,5800,5800,0
|
|
20230927,142400,68945960,5800,5800,5800,5800,11
|
|
20230927,142300,68882160,5800,5800,5800,5800,0
|
|
20230927,142200,68882160,5800,5800,5800,5800,57
|
|
20230927,142100,68551560,5800,5800,5800,5800,1
|
|
20230927,142000,68545760,5800,5800,5800,5800,0
|
|
20230927,141900,68545760,5800,5800,5800,5800,0
|
|
20230927,141800,68545760,5800,5800,5800,5800,0
|
|
20230927,141700,68545760,5800,5800,5800,5800,0
|
|
20230927,141600,68545760,5800,5800,5800,5800,0
|
|
20230927,141500,68545760,5800,5800,5800,5800,2
|
|
20230927,141400,68534160,5800,5800,5800,5800,108
|
|
20230927,141300,67907760,5800,5800,5800,5800,0
|
|
20230927,141200,67907760,5800,5800,5800,5800,0
|
|
20230927,141100,67907760,5800,5800,5800,5800,0
|
|
20230927,141000,67907760,5800,5800,5800,5800,0
|
|
20230927,140900,67907760,5800,5800,5800,5800,1
|
|
20230927,140800,67901960,5800,5790,5800,5790,2
|
|
20230927,140700,67890370,5800,5800,5800,5800,10
|
|
20230927,140600,67832370,5800,5800,5800,5800,0
|
|
20230927,140500,67832370,5800,5800,5800,5800,0
|
|
20230927,140400,67832370,5800,5800,5800,5800,0
|
|
20230927,140300,67832370,5800,5800,5800,5800,0
|
|
20230927,140200,67832370,5800,5800,5800,5800,0
|
|
20230927,140100,67832370,5800,5800,5800,5800,25
|
|
20230927,140000,67687370,5800,5800,5800,5800,0
|
|
20230927,135900,67687370,5800,5800,5800,5800,0
|
|
20230927,135800,67687370,5800,5800,5800,5800,0
|
|
20230927,135700,67687370,5800,5800,5800,5800,1
|
|
20230927,135600,67681570,5790,5790,5790,5790,0
|
|
20230927,135500,67681570,5790,5800,5800,5790,56
|
|
20230927,135400,67356820,5790,5800,5800,5790,103
|
|
20230927,135300,66759450,5800,5800,5800,5800,0
|
|
20230927,135200,66759450,5800,5800,5800,5800,0
|
|
20230927,135100,66759450,5800,5800,5800,5800,10
|
|
20230927,135000,66701450,5800,5800,5800,5800,0
|
|
20230927,134900,66701450,5800,5800,5800,5800,0
|
|
20230927,134800,66701450,5800,5800,5800,5800,0
|
|
20230927,134700,66701450,5800,5800,5800,5800,1
|
|
20230927,134600,66695650,5810,5810,5810,5810,0
|
|
20230927,134500,66695650,5810,5810,5810,5810,20
|
|
20230927,134400,66579450,5770,5770,5770,5770,0
|
|
20230927,134300,66579450,5770,5770,5770,5770,0
|
|
20230927,134200,66579450,5770,5780,5780,5770,390
|
|
20230927,134100,64325380,5780,5780,5780,5780,0
|
|
20230927,134000,64325380,5780,5780,5780,5780,0
|
|
20230927,133900,64325380,5780,5780,5780,5780,0
|
|
20230927,133800,64325380,5780,5780,5780,5780,0
|
|
20230927,133700,64325380,5780,5780,5780,5780,0
|
|
20230927,133600,64325380,5780,5780,5780,5780,0
|
|
20230927,133500,64325380,5780,5790,5790,5780,200
|
|
20230927,133400,63169280,5790,5790,5790,5790,0
|
|
20230927,133300,63169280,5790,5790,5790,5790,0
|
|
20230927,133200,63169280,5790,5790,5790,5790,0
|
|
20230927,133100,63169280,5790,5790,5790,5790,0
|
|
20230927,133000,63169280,5790,5790,5790,5790,1000
|
|
20230927,132900,57379280,5800,5800,5800,5800,0
|
|
20230927,132800,57379280,5800,5800,5800,5800,0
|
|
20230927,132700,57379280,5800,5800,5800,5800,0
|
|
20230927,132600,57379280,5800,5800,5800,5800,0
|
|
20230927,132500,57379280,5800,5800,5800,5800,0
|
|
20230927,132400,57379280,5800,5800,5800,5800,0
|
|
20230927,132300,57379280,5800,5800,5800,5800,50
|
|
20230927,132200,57089280,5810,5810,5810,5810,0
|
|
20230927,132100,57089280,5810,5810,5810,5810,0
|
|
20230927,132000,57089280,5810,5810,5810,5810,0
|
|
20230927,131900,57089280,5810,5810,5810,5810,0
|
|
20230927,131800,57089280,5810,5810,5810,5810,0
|
|
20230927,131700,57089280,5810,5810,5810,5810,0
|
|
20230927,131600,57089280,5810,5810,5810,5810,0
|
|
20230927,131500,57089280,5810,5810,5810,5810,0
|
|
20230927,131400,57089280,5810,5810,5810,5810,1
|
|
20230927,131300,57083470,5810,5810,5810,5810,0
|
|
20230927,131200,57083470,5810,5810,5810,5810,1
|
|
20230927,131100,57077660,5800,5800,5800,5800,0
|
|
20230927,131000,57077660,5800,5800,5800,5800,0
|
|
20230927,130900,57077660,5800,5800,5800,5800,0
|
|
20230927,130800,57077660,5800,5800,5800,5800,400
|
|
20230927,130700,54757660,5810,5810,5810,5810,1
|
|
20230927,130600,54751850,5810,5800,5810,5800,2
|
|
20230927,130500,54740240,5780,5780,5780,5780,0
|
|
20230927,130400,54740240,5780,5780,5780,5780,0
|
|
20230927,130300,54740240,5780,5780,5780,5780,0
|
|
20230927,130200,54740240,5780,5780,5780,5780,0
|
|
20230927,130100,54740240,5780,5780,5780,5780,0
|
|
20230927,130000,54740240,5780,5780,5780,5780,0
|
|
20230927,125900,54740240,5780,5780,5780,5780,0
|
|
20230927,125800,54740240,5780,5780,5780,5780,0
|
|
20230927,125700,54740240,5780,5780,5780,5780,0
|
|
20230927,125600,54740240,5780,5780,5780,5780,0
|
|
20230927,125500,54740240,5780,5780,5780,5780,0
|
|
20230927,125400,54740240,5780,5780,5780,5780,0
|
|
20230927,125300,54740240,5780,5780,5780,5780,0
|
|
20230927,125200,54740240,5780,5780,5780,5780,0
|
|
20230927,125100,54740240,5780,5800,5800,5780,830
|
|
20230927,125000,49938210,5800,5800,5800,5800,0
|
|
20230927,124900,49938210,5800,5800,5800,5800,0
|
|
20230927,124800,49938210,5800,5800,5800,5800,0
|
|
20230927,124700,49938210,5800,5800,5800,5800,0
|
|
20230927,124600,49938210,5800,5800,5800,5800,0
|
|
20230927,124500,49938210,5800,5810,5810,5800,22
|
|
20230927,124400,49810400,5820,5820,5820,5820,0
|
|
20230927,124300,49810400,5820,5820,5820,5820,0
|
|
20230927,124200,49810400,5820,5820,5820,5820,0
|
|
20230927,124100,49810400,5820,5820,5820,5820,7
|
|
20230927,124000,49769660,5830,5830,5830,5830,1
|
|
20230927,123900,49763830,5820,5820,5820,5820,0
|
|
20230927,123800,49763830,5820,5820,5820,5820,0
|
|
20230927,123700,49763830,5820,5820,5820,5820,50
|
|
20230927,123600,49472830,5820,5820,5820,5820,0
|
|
20230927,123500,49472830,5820,5820,5820,5820,20
|
|
20230927,123400,49356430,5830,5830,5830,5830,3
|
|
20230927,123300,49338940,5830,5830,5830,5830,0
|
|
20230927,123200,49338940,5830,5830,5830,5830,0
|
|
20230927,123100,49338940,5830,5830,5830,5830,0
|
|
20230927,123000,49338940,5830,5830,5830,5830,0
|
|
20230927,122900,49338940,5830,5830,5830,5830,0
|
|
20230927,122800,49338940,5830,5830,5830,5830,10
|
|
20230927,122700,49280640,5850,5850,5850,5850,0
|
|
20230927,122600,49280640,5850,5850,5850,5850,0
|
|
20230927,122500,49280640,5850,5850,5850,5850,0
|
|
20230927,122400,49280640,5850,5850,5850,5850,0
|
|
20230927,122300,49280640,5850,5850,5850,5850,0
|
|
20230927,122200,49280640,5850,5850,5850,5850,0
|
|
20230927,122100,49280640,5850,5850,5850,5850,1
|
|
20230927,122000,49274790,5830,5830,5830,5830,0
|
|
20230927,121900,49274790,5830,5830,5830,5830,1
|
|
20230927,121800,49268960,5850,5850,5850,5850,0
|
|
20230927,121700,49268960,5850,5850,5850,5850,0
|
|
20230927,121600,49268960,5850,5850,5850,5850,0
|
|
20230927,121500,49268960,5850,5850,5850,5850,0
|
|
20230927,121400,49268960,5850,5850,5850,5850,0
|
|
20230927,121300,49268960,5850,5850,5850,5850,0
|
|
20230927,121200,49268960,5850,5850,5850,5850,0
|
|
20230927,121100,49268960,5850,5850,5850,5850,0
|
|
20230927,121000,49268960,5850,5850,5850,5850,0
|
|
20230927,120900,49268960,5850,5850,5850,5850,0
|
|
20230927,120800,49268960,5850,5850,5850,5850,0
|
|
20230927,120700,49268960,5850,5850,5850,5850,0
|
|
20230927,120600,49268960,5850,5850,5850,5850,0
|
|
20230927,120500,49268960,5850,5850,5850,5850,0
|
|
20230927,120400,49268960,5850,5850,5850,5850,0
|
|
20230927,120300,49268960,5850,5850,5850,5850,0
|
|
20230927,120200,49268960,5850,5850,5850,5850,0
|
|
20230927,120100,49268960,5850,5850,5850,5850,0
|
|
20230927,120000,49268960,5850,5850,5850,5850,0
|
|
20230927,115900,49268960,5850,5850,5850,5850,1
|
|
20230927,115800,49263110,5820,5820,5820,5820,0
|
|
20230927,115700,49263110,5820,5820,5820,5820,0
|
|
20230927,115600,49263110,5820,5820,5820,5820,0
|
|
20230927,115500,49263110,5820,5820,5820,5820,0
|
|
20230927,115400,49263110,5820,5820,5820,5820,0
|
|
20230927,115300,49263110,5820,5820,5820,5820,0
|
|
20230927,115200,49263110,5820,5820,5820,5820,0
|
|
20230927,115100,49263110,5820,5820,5820,5820,0
|
|
20230927,115000,49263110,5820,5820,5820,5820,10
|
|
20230927,114900,49204910,5820,5820,5820,5820,0
|
|
20230927,114800,49204910,5820,5820,5820,5820,0
|
|
20230927,114700,49204910,5820,5820,5820,5820,0
|
|
20230927,114600,49204910,5820,5820,5820,5820,0
|
|
20230927,114500,49204910,5820,5820,5820,5820,0
|
|
20230927,114400,49204910,5820,5820,5820,5820,0
|
|
20230927,114300,49204910,5820,5820,5820,5820,0
|
|
20230927,114200,49204910,5820,5820,5820,5820,0
|
|
20230927,114100,49204910,5820,5820,5820,5820,0
|
|
20230927,114000,49204910,5820,5820,5820,5820,0
|
|
20230927,113900,49204910,5820,5820,5820,5820,0
|
|
20230927,113800,49204910,5820,5820,5820,5820,0
|
|
20230927,113700,49204910,5820,5820,5820,5820,1
|
|
20230927,113600,49199090,5840,5840,5840,5840,0
|
|
20230927,113500,49199090,5840,5840,5840,5840,0
|
|
20230927,113400,49199090,5840,5840,5840,5840,1
|
|
20230927,113300,49193250,5810,5810,5810,5810,0
|
|
20230927,113200,49193250,5810,5810,5810,5810,0
|
|
20230927,113100,49193250,5810,5810,5810,5810,0
|
|
20230927,113000,49193250,5810,5810,5810,5810,0
|
|
20230927,112900,49193250,5810,5810,5810,5810,20
|
|
20230927,112800,49077050,5820,5820,5820,5820,0
|
|
20230927,112700,49077050,5820,5820,5820,5820,0
|
|
20230927,112600,49077050,5820,5820,5820,5820,0
|
|
20230927,112500,49077050,5820,5820,5820,5820,0
|
|
20230927,112400,49077050,5820,5820,5820,5820,0
|
|
20230927,112300,49077050,5820,5820,5820,5820,0
|
|
20230927,112200,49077050,5820,5820,5820,5820,0
|
|
20230927,112100,49077050,5820,5820,5820,5820,0
|
|
20230927,112000,49077050,5820,5820,5820,5820,0
|
|
20230927,111900,49077050,5820,5830,5830,5820,28
|
|
20230927,111800,48913980,5850,5850,5850,5850,0
|
|
20230927,111700,48913980,5850,5850,5850,5850,0
|
|
20230927,111600,48913980,5850,5850,5850,5850,0
|
|
20230927,111500,48913980,5850,5850,5850,5850,0
|
|
20230927,111400,48913980,5850,5850,5850,5850,0
|
|
20230927,111300,48913980,5850,5850,5850,5850,0
|
|
20230927,111200,48913980,5850,5850,5850,5850,0
|
|
20230927,111100,48913980,5850,5850,5850,5850,0
|
|
20230927,111000,48913980,5850,5850,5850,5850,0
|
|
20230927,110900,48913980,5850,5850,5850,5850,0
|
|
20230927,110800,48913980,5850,5850,5850,5850,0
|
|
20230927,110700,48913980,5850,5850,5850,5850,0
|
|
20230927,110600,48913980,5850,5850,5850,5850,0
|
|
20230927,110500,48913980,5850,5850,5850,5850,0
|
|
20230927,110400,48913980,5850,5850,5850,5850,0
|
|
20230927,110300,48913980,5850,5850,5850,5850,0
|
|
20230927,110200,48913980,5850,5850,5850,5850,0
|
|
20230927,110100,48913980,5850,5850,5850,5850,0
|
|
20230927,110000,48913980,5850,5850,5850,5850,0
|
|
20230927,105900,48913980,5850,5850,5850,5850,0
|
|
20230927,105800,48913980,5850,5850,5850,5850,0
|
|
20230927,105700,48913980,5850,5840,5850,5840,3
|
|
20230927,105600,48896450,5850,5850,5850,5850,0
|
|
20230927,105500,48896450,5850,5850,5850,5850,0
|
|
20230927,105400,48896450,5850,5850,5850,5850,0
|
|
20230927,105300,48896450,5850,5850,5850,5850,0
|
|
20230927,105200,48896450,5850,5850,5850,5850,0
|
|
20230927,105100,48896450,5850,5840,5850,5840,4
|
|
20230927,105000,48873070,5840,5840,5840,5840,0
|
|
20230927,104900,48873070,5840,5840,5840,5840,0
|
|
20230927,104800,48873070,5840,5840,5840,5840,0
|
|
20230927,104700,48873070,5840,5840,5840,5840,1
|
|
20230927,104600,48867230,5810,5810,5810,5810,0
|
|
20230927,104500,48867230,5810,5810,5810,5810,0
|
|
20230927,104400,48867230,5810,5810,5810,5810,0
|
|
20230927,104300,48867230,5810,5850,5850,5810,14
|
|
20230927,104200,48785570,5850,5850,5850,5850,0
|
|
20230927,104100,48785570,5850,5850,5850,5850,0
|
|
20230927,104000,48785570,5850,5820,5850,5820,2
|
|
20230927,103900,48773900,5860,5860,5860,5860,0
|
|
20230927,103800,48773900,5860,5860,5860,5860,5
|
|
20230927,103700,48744600,5870,5870,5870,5870,0
|
|
20230927,103600,48744600,5870,5870,5870,5870,0
|
|
20230927,103500,48744600,5870,5870,5870,5870,0
|
|
20230927,103400,48744600,5870,5870,5870,5870,0
|
|
20230927,103300,48744600,5870,5870,5870,5870,0
|
|
20230927,103200,48744600,5870,5870,5870,5870,0
|
|
20230927,103100,48744600,5870,5830,5870,5830,18
|
|
20230927,103000,48639620,5870,5870,5870,5870,0
|
|
20230927,102900,48639620,5870,5860,5870,5860,6
|
|
20230927,102800,48604450,5770,5810,5810,5770,12
|
|
20230927,102700,48534940,5870,5840,5870,5820,59
|
|
20230927,102600,48190170,5790,5770,5800,5760,168
|
|
20230927,102500,47220320,5770,5780,5780,5770,170
|
|
20230927,102400,46237770,5780,5780,5780,5780,0
|
|
20230927,102300,46237770,5780,5800,5800,5780,86
|
|
20230927,102200,45739070,5800,5820,5820,5800,46
|
|
20230927,102100,45472080,5840,5840,5840,5840,1
|
|
20230927,102000,45466240,5840,5840,5840,5840,0
|
|
20230927,101900,45466240,5840,5840,5840,5840,0
|
|
20230927,101800,45466240,5840,5840,5840,5840,0
|
|
20230927,101700,45466240,5840,5840,5840,5840,100
|
|
20230927,101600,44882240,5830,5830,5830,5830,0
|
|
20230927,101500,44882240,5830,5830,5830,5830,0
|
|
20230927,101400,44882240,5830,5830,5830,5830,0
|
|
20230927,101300,44882240,5830,5830,5830,5830,1
|
|
20230927,101200,44876410,5850,5830,5850,5830,5
|
|
20230927,101100,44847210,5850,5820,5850,5820,20
|
|
20230927,101000,44730560,5840,5840,5840,5840,0
|
|
20230927,100900,44730560,5840,5790,5840,5790,131
|
|
20230927,100800,43972020,5790,5780,5790,5780,207
|
|
20230927,100700,42773990,5790,5790,5790,5790,10
|
|
20230927,100600,42716090,5800,5790,5800,5780,4
|
|
20230927,100500,42692930,5770,5770,5770,5770,1
|
|
20230927,100400,42687160,5810,5780,5810,5770,23
|
|
20230927,100300,42554190,5780,5790,5790,5780,202
|
|
20230927,100200,41386620,5780,5770,5810,5770,3
|
|
20230927,100100,41369260,5780,5790,5790,5770,1046
|
|
20230927,100000,35332470,5780,5790,5790,5780,84
|
|
20230927,095900,34846130,5790,5800,5800,5790,55
|
|
20230927,095800,34527140,5800,5800,5800,5800,1388
|
|
20230927,095700,26476740,5800,5800,5800,5800,1
|
|
20230927,095600,26470940,5830,5830,5830,5830,0
|
|
20230927,095500,26470940,5830,5830,5830,5830,0
|
|
20230927,095400,26470940,5830,5830,5830,5800,2001
|
|
20230927,095300,14848680,5870,5870,5870,5870,0
|
|
20230927,095200,14848680,5870,5870,5870,5870,0
|
|
20230927,095100,14848680,5870,5870,5870,5870,1
|
|
20230927,095000,14842810,5830,5830,5830,5830,0
|
|
20230927,094900,14842810,5830,5830,5830,5830,0
|
|
20230927,094800,14842810,5830,5870,5870,5830,5
|
|
20230927,094700,14813620,5820,5820,5820,5820,1
|
|
20230927,094600,14807800,5860,5860,5860,5860,0
|
|
20230927,094500,14807800,5860,5860,5860,5860,0
|
|
20230927,094400,14807800,5860,5860,5860,5860,0
|
|
20230927,094300,14807800,5860,5860,5860,5860,120
|
|
20230927,094200,14104600,5860,5860,5860,5860,1
|
|
20230927,094100,14098740,5820,5830,5830,5820,313
|
|
20230927,094000,12276880,5830,5830,5830,5830,191
|
|
20230927,093900,11163350,5820,5820,5820,5820,0
|
|
20230927,093800,11163350,5820,5820,5820,5820,0
|
|
20230927,093700,11163350,5820,5840,5840,5820,266
|
|
20230927,093600,9614980,5880,5880,5880,5880,0
|
|
20230927,093500,9614980,5880,5880,5880,5880,1
|
|
20230927,093400,9609100,5830,5870,5870,5830,702
|
|
20230927,093300,5506190,5850,5850,5850,5850,0
|
|
20230927,093200,5506190,5850,5850,5850,5850,0
|
|
20230927,093100,5506190,5850,5880,5880,5850,256
|
|
20230927,093000,4007780,5910,5910,5910,5910,5
|
|
20230927,092900,3978230,5930,5930,5930,5930,0
|
|
20230927,092800,3978230,5930,5930,5930,5930,0
|
|
20230927,092700,3978230,5930,5930,5930,5930,0
|
|
20230927,092600,3978230,5930,5930,5930,5930,0
|
|
20230927,092500,3978230,5930,5930,5930,5930,1
|
|
20230927,092400,3972300,5880,5880,5880,5880,0
|
|
20230927,092300,3972300,5880,5880,5880,5880,0
|
|
20230927,092200,3972300,5880,5880,5880,5880,0
|
|
20230927,092100,3972300,5880,5880,5880,5880,0
|
|
20230927,092000,3972300,5880,5880,5880,5880,0
|
|
20230927,091900,3972300,5880,5880,5880,5880,0
|
|
20230927,091800,3972300,5880,5880,5880,5880,0
|
|
20230927,091700,3972300,5880,5880,5880,5880,0
|
|
20230927,091600,3972300,5880,5880,5880,5880,0
|
|
20230927,091500,3972300,5880,5880,5880,5880,0
|
|
20230927,091400,3972300,5880,5880,5880,5880,0
|
|
20230927,091300,3972300,5880,5880,5880,5880,0
|
|
20230927,091200,3972300,5880,5880,5880,5880,0
|
|
20230927,091100,3972300,5880,5880,5880,5880,0
|
|
20230927,091000,3972300,5880,5880,5880,5880,6
|
|
20230927,090900,3937020,5900,5900,5900,5900,0
|
|
20230927,090800,3937020,5900,5900,5900,5900,5
|
|
20230927,090700,3907520,5890,5890,5890,5890,1
|
|
20230927,090600,3901630,5900,5900,5900,5900,0
|
|
20230927,090500,3901630,5900,5920,5920,5900,127
|
|
20230927,090400,3152130,5900,5900,5900,5900,0
|
|
20230927,090300,3152130,5900,5900,5900,5900,0
|
|
20230927,090200,3152130,5900,5920,5920,5900,16
|
|
20230927,090100,3057580,5960,5960,5960,5960,9
|
|
20230927,090000,3003940,5960,5960,5970,5960,504
|