605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,190200,88929905,4130,4130,4130,4130,395
|
|
20230927,190100,88929905,4130,4130,4130,4130,0
|
|
20230927,190000,88929905,4130,4130,4130,4130,0
|
|
20230927,185900,88929905,4130,4130,4130,4130,0
|
|
20230927,185800,88929905,4130,4130,4130,4130,0
|
|
20230927,185700,88929905,4130,4130,4130,4130,0
|
|
20230927,185600,88929905,4130,4130,4130,4130,0
|
|
20230927,185500,88929905,4130,4130,4130,4130,0
|
|
20230927,185400,88929905,4130,4130,4130,4130,0
|
|
20230927,185300,88929905,4130,4130,4130,4130,0
|
|
20230927,185200,88929905,4130,4130,4130,4130,0
|
|
20230927,185100,88929905,4130,4130,4130,4130,0
|
|
20230927,185000,88929905,4130,4130,4130,4130,0
|
|
20230927,184900,88929905,4130,4130,4130,4130,0
|
|
20230927,184800,88929905,4130,4130,4130,4130,0
|
|
20230927,184700,88929905,4130,4130,4130,4130,0
|
|
20230927,184600,88929905,4130,4130,4130,4130,0
|
|
20230927,184500,88929905,4130,4130,4130,4130,0
|
|
20230927,184400,88929905,4130,4130,4130,4130,0
|
|
20230927,184300,88929905,4130,4130,4130,4130,0
|
|
20230927,184200,88929905,4130,4130,4130,4130,0
|
|
20230927,184100,88929905,4130,4130,4130,4130,0
|
|
20230927,184000,88929905,4130,4130,4130,4130,0
|
|
20230927,183900,88929905,4130,4130,4130,4130,0
|
|
20230927,183800,88929905,4130,4130,4130,4130,0
|
|
20230927,183700,88929905,4130,4130,4130,4130,0
|
|
20230927,183600,88929905,4130,4130,4130,4130,0
|
|
20230927,183500,88929905,4130,4130,4130,4130,0
|
|
20230927,183400,88929905,4130,4130,4130,4130,0
|
|
20230927,183300,88929905,4130,4130,4130,4130,0
|
|
20230927,183200,88929905,4130,4130,4130,4130,395
|
|
20230927,183100,88929905,4130,4130,4130,4130,0
|
|
20230927,183000,88929905,4130,4130,4130,4130,0
|
|
20230927,182900,88929905,4130,4130,4130,4130,0
|
|
20230927,182800,88929905,4130,4130,4130,4130,0
|
|
20230927,182700,88929905,4130,4130,4130,4130,0
|
|
20230927,182600,88929905,4130,4130,4130,4130,0
|
|
20230927,182500,88929905,4130,4130,4130,4130,0
|
|
20230927,182400,88929905,4130,4130,4130,4130,0
|
|
20230927,182300,88929905,4130,4130,4130,4130,0
|
|
20230927,182200,88929905,4130,4130,4130,4130,0
|
|
20230927,182100,88929905,4130,4130,4130,4130,0
|
|
20230927,182000,88929905,4130,4130,4130,4130,0
|
|
20230927,181900,88929905,4130,4130,4130,4130,0
|
|
20230927,181800,88929905,4130,4130,4130,4130,0
|
|
20230927,181700,88929905,4130,4130,4130,4130,0
|
|
20230927,181600,88929905,4130,4130,4130,4130,0
|
|
20230927,181500,88929905,4130,4130,4130,4130,0
|
|
20230927,181400,88929905,4130,4130,4130,4130,0
|
|
20230927,181300,88929905,4130,4130,4130,4130,0
|
|
20230927,181200,88929905,4130,4130,4130,4130,0
|
|
20230927,181100,88929905,4130,4130,4130,4130,0
|
|
20230927,181000,88929905,4130,4130,4130,4130,0
|
|
20230927,180900,88929905,4130,4130,4130,4130,0
|
|
20230927,180800,88929905,4130,4130,4130,4130,0
|
|
20230927,180700,88929905,4130,4130,4130,4130,0
|
|
20230927,180600,88929905,4130,4130,4130,4130,0
|
|
20230927,180500,88929905,4130,4130,4130,4130,0
|
|
20230927,180400,88929905,4130,4130,4130,4130,0
|
|
20230927,180300,88929905,4130,4130,4130,4130,0
|
|
20230927,180200,88929905,4130,4130,4130,4130,395
|
|
20230927,180100,88929905,4130,4130,4130,4130,0
|
|
20230927,180000,88929905,4130,4130,4130,4130,0
|
|
20230927,175900,88929905,4130,4130,4130,4130,0
|
|
20230927,175800,88929905,4130,4130,4130,4130,0
|
|
20230927,175700,88929905,4130,4130,4130,4130,0
|
|
20230927,175600,88929905,4130,4130,4130,4130,0
|
|
20230927,175500,88929905,4130,4130,4130,4130,0
|
|
20230927,175400,88929905,4130,4130,4130,4130,0
|
|
20230927,175300,88929905,4130,4130,4130,4130,0
|
|
20230927,175200,88929905,4130,4130,4130,4130,0
|
|
20230927,175100,88929905,4130,4130,4130,4130,0
|
|
20230927,175000,88929905,4130,4130,4130,4130,0
|
|
20230927,174900,88929905,4130,4130,4130,4130,0
|
|
20230927,174800,88929905,4130,4130,4130,4130,0
|
|
20230927,174700,88929905,4130,4130,4130,4130,0
|
|
20230927,174600,88929905,4130,4130,4130,4130,0
|
|
20230927,174500,88929905,4130,4130,4130,4130,0
|
|
20230927,174400,88929905,4130,4130,4130,4130,0
|
|
20230927,174300,88929905,4130,4130,4130,4130,0
|
|
20230927,174200,88929905,4130,4130,4130,4130,0
|
|
20230927,174100,88929905,4130,4130,4130,4130,0
|
|
20230927,174000,88929905,4130,4130,4130,4130,0
|
|
20230927,173900,88929905,4130,4130,4130,4130,0
|
|
20230927,173800,88929905,4130,4130,4130,4130,0
|
|
20230927,173700,88929905,4130,4130,4130,4130,0
|
|
20230927,173600,88929905,4130,4130,4130,4130,0
|
|
20230927,173500,88929905,4130,4130,4130,4130,0
|
|
20230927,173400,88929905,4130,4130,4130,4130,0
|
|
20230927,173300,88929905,4130,4130,4130,4130,0
|
|
20230927,173200,88929905,4130,4130,4130,4130,395
|
|
20230927,173100,88929905,4130,4130,4130,4130,0
|
|
20230927,173000,88929905,4130,4130,4130,4130,0
|
|
20230927,172900,88929905,4130,4130,4130,4130,0
|
|
20230927,172800,88929905,4130,4130,4130,4130,0
|
|
20230927,172700,88929905,4130,4130,4130,4130,0
|
|
20230927,172600,88929905,4130,4130,4130,4130,0
|
|
20230927,172500,88929905,4130,4130,4130,4130,0
|
|
20230927,172400,88929905,4130,4130,4130,4130,0
|
|
20230927,172300,88929905,4130,4130,4130,4130,0
|
|
20230927,172200,88929905,4130,4130,4130,4130,0
|
|
20230927,172100,88929905,4130,4130,4130,4130,0
|
|
20230927,172000,88929905,4130,4130,4130,4130,0
|
|
20230927,171900,88929905,4130,4130,4130,4130,0
|
|
20230927,171800,88929905,4130,4130,4130,4130,0
|
|
20230927,171700,88929905,4130,4130,4130,4130,0
|
|
20230927,171600,88929905,4130,4130,4130,4130,0
|
|
20230927,171500,88929905,4130,4130,4130,4130,0
|
|
20230927,171400,88929905,4130,4130,4130,4130,0
|
|
20230927,171300,88929905,4130,4130,4130,4130,0
|
|
20230927,171200,88929905,4130,4130,4130,4130,0
|
|
20230927,171100,88929905,4130,4130,4130,4130,0
|
|
20230927,171000,88929905,4130,4130,4130,4130,0
|
|
20230927,170900,88929905,4130,4130,4130,4130,0
|
|
20230927,170800,88929905,4130,4130,4130,4130,0
|
|
20230927,170700,88929905,4130,4130,4130,4130,0
|
|
20230927,170600,88929905,4130,4130,4130,4130,0
|
|
20230927,170500,88929905,4130,4130,4130,4130,0
|
|
20230927,170400,88929905,4130,4130,4130,4130,0
|
|
20230927,170300,88929905,4130,4130,4130,4130,0
|
|
20230927,170200,88929905,4130,4130,4130,4130,395
|
|
20230927,170100,88929905,4130,4130,4130,4130,0
|
|
20230927,170000,88929905,4130,4130,4130,4130,0
|
|
20230927,165900,88929905,4130,4130,4130,4130,0
|
|
20230927,165800,88929905,4130,4130,4130,4130,0
|
|
20230927,165700,88929905,4130,4130,4130,4130,0
|
|
20230927,165600,88929905,4130,4130,4130,4130,0
|
|
20230927,165500,88929905,4130,4130,4130,4130,0
|
|
20230927,165400,88929905,4130,4130,4130,4130,0
|
|
20230927,165300,88929905,4130,4130,4130,4130,0
|
|
20230927,165200,88929905,4130,4130,4130,4130,0
|
|
20230927,165100,88929905,4130,4130,4130,4130,0
|
|
20230927,165000,88929905,4130,4130,4130,4130,0
|
|
20230927,164900,88929905,4130,4130,4130,4130,0
|
|
20230927,164800,88929905,4130,4130,4130,4130,0
|
|
20230927,164700,88929905,4130,4130,4130,4130,0
|
|
20230927,164600,88929905,4130,4130,4130,4130,0
|
|
20230927,164500,88929905,4130,4130,4130,4130,0
|
|
20230927,164400,88929905,4130,4130,4130,4130,0
|
|
20230927,164300,88929905,4130,4130,4130,4130,0
|
|
20230927,164200,88929905,4130,4130,4130,4130,0
|
|
20230927,164100,88929905,4130,4130,4130,4130,0
|
|
20230927,164000,88929905,4130,4130,4130,4130,0
|
|
20230927,163900,88929905,4130,4130,4130,4130,0
|
|
20230927,163800,88929905,4130,4130,4130,4130,0
|
|
20230927,163700,88929905,4130,4130,4130,4130,0
|
|
20230927,163600,88929905,4130,4130,4130,4130,0
|
|
20230927,163500,88929905,4130,4130,4130,4130,0
|
|
20230927,163400,88929905,4130,4130,4130,4130,0
|
|
20230927,163300,88929905,4130,4130,4130,4130,0
|
|
20230927,163200,88929905,4130,4130,4130,4130,395
|
|
20230927,163100,88929905,4130,4130,4130,4130,0
|
|
20230927,163000,88929905,4130,4130,4130,4130,0
|
|
20230927,162900,88929905,4130,4130,4130,4130,0
|
|
20230927,162800,88929905,4130,4130,4130,4130,0
|
|
20230927,162700,88929905,4130,4130,4130,4130,0
|
|
20230927,162600,88929905,4130,4130,4130,4130,0
|
|
20230927,162500,88929905,4130,4130,4130,4130,0
|
|
20230927,162400,88929905,4130,4130,4130,4130,0
|
|
20230927,162300,88929905,4130,4130,4130,4130,0
|
|
20230927,162200,88929905,4130,4130,4130,4130,0
|
|
20230927,162100,88929905,4130,4130,4130,4130,0
|
|
20230927,162000,88929905,4130,4130,4130,4130,0
|
|
20230927,161900,88929905,4130,4130,4130,4130,0
|
|
20230927,161800,88929905,4130,4130,4130,4130,0
|
|
20230927,161700,88929905,4130,4130,4130,4130,0
|
|
20230927,161600,88929905,4130,4130,4130,4130,0
|
|
20230927,161500,88929905,4130,4130,4130,4130,0
|
|
20230927,161400,88929905,4130,4130,4130,4130,0
|
|
20230927,161300,88929905,4130,4130,4130,4130,0
|
|
20230927,161200,88929905,4130,4130,4130,4130,0
|
|
20230927,161100,88929905,4130,4130,4130,4130,0
|
|
20230927,161000,88929905,4130,4130,4130,4130,0
|
|
20230927,160900,88929905,4130,4130,4130,4130,0
|
|
20230927,160800,88929905,4130,4130,4130,4130,0
|
|
20230927,160700,88929905,4130,4130,4130,4130,0
|
|
20230927,160600,88929905,4130,4130,4130,4130,0
|
|
20230927,160500,88929905,4130,4130,4130,4130,0
|
|
20230927,160400,88929905,4130,4130,4130,4130,0
|
|
20230927,160300,88929905,4130,4130,4130,4130,0
|
|
20230927,160200,88929905,4130,4130,4130,4130,395
|
|
20230927,160100,88929905,4130,4130,4130,4130,0
|
|
20230927,160000,88929905,4130,4130,4130,4130,0
|
|
20230927,155900,88929905,4130,4130,4130,4130,0
|
|
20230927,155800,88929905,4130,4130,4130,4130,0
|
|
20230927,155700,88929905,4130,4130,4130,4130,0
|
|
20230927,155600,88929905,4130,4130,4130,4130,0
|
|
20230927,155500,88929905,4130,4130,4130,4130,0
|
|
20230927,155400,88929905,4130,4130,4130,4130,0
|
|
20230927,155300,88929905,4130,4130,4130,4130,0
|
|
20230927,155200,88929905,4130,4130,4130,4130,0
|
|
20230927,155100,88929905,4130,4130,4130,4130,0
|
|
20230927,155000,88929905,4130,4130,4130,4130,0
|
|
20230927,154900,88929905,4130,4130,4130,4130,0
|
|
20230927,154800,88929905,4130,4130,4130,4130,0
|
|
20230927,154700,88929905,4130,4130,4130,4130,0
|
|
20230927,154600,88929905,4130,4130,4130,4130,0
|
|
20230927,154500,88929905,4130,4130,4130,4130,0
|
|
20230927,154400,88929905,4130,4130,4130,4130,0
|
|
20230927,154300,88929905,4130,4130,4130,4130,0
|
|
20230927,154200,88929905,4130,4130,4130,4130,0
|
|
20230927,154100,88929905,4130,4130,4130,4130,0
|
|
20230927,154000,88929905,4130,4130,4130,4130,0
|
|
20230927,153900,88929905,4130,4130,4130,4130,0
|
|
20230927,153800,88929905,4130,4130,4130,4130,0
|
|
20230927,153700,88929905,4130,4130,4130,4130,0
|
|
20230927,153600,88929905,4130,4130,4130,4130,0
|
|
20230927,153500,88929905,4130,4130,4130,4130,0
|
|
20230927,153400,88929905,4130,4130,4130,4130,0
|
|
20230927,153300,88929905,4130,4130,4130,4130,0
|
|
20230927,153200,88929905,4130,4130,4130,4130,395
|
|
20230927,153100,88929905,4130,4130,4130,4130,0
|
|
20230927,153000,88929905,4130,4130,4130,4130,395
|
|
20230927,152900,87298555,4130,4130,4130,4130,0
|
|
20230927,152800,87298555,4130,4130,4130,4130,0
|
|
20230927,152700,87298555,4130,4130,4130,4130,0
|
|
20230927,152600,87298555,4130,4130,4130,4130,0
|
|
20230927,152500,87298555,4130,4130,4130,4130,0
|
|
20230927,152400,87298555,4130,4130,4130,4130,0
|
|
20230927,152300,87298555,4130,4130,4130,4130,0
|
|
20230927,152200,87298555,4130,4130,4130,4130,0
|
|
20230927,152100,87298555,4130,4130,4130,4130,0
|
|
20230927,152000,87298555,4130,4130,4130,4130,0
|
|
20230927,151900,87298555,4130,4130,4130,4130,0
|
|
20230927,151800,87298555,4130,4130,4130,4130,8
|
|
20230927,151700,87265515,4130,4125,4130,4125,22
|
|
20230927,151600,87174755,4125,4130,4130,4125,1665
|
|
20230927,151500,80306055,4125,4115,4125,4115,152
|
|
20230927,151400,79680475,4130,4130,4130,4130,7
|
|
20230927,151300,79651565,4130,4130,4130,4130,7
|
|
20230927,151200,79622655,4130,4130,4130,4125,1016
|
|
20230927,151100,75431575,4135,4135,4135,4135,8
|
|
20230927,151000,75398495,4135,4135,4135,4135,7
|
|
20230927,150900,75369550,4135,4135,4135,4135,12
|
|
20230927,150800,75319930,4135,4135,4135,4135,7
|
|
20230927,150700,75290985,4135,4130,4135,4130,238
|
|
20230927,150600,74308010,4130,4100,4130,4095,87
|
|
20230927,150500,73951135,4130,4105,4130,4105,108
|
|
20230927,150400,73506340,4105,4105,4105,4105,7
|
|
20230927,150300,73477605,4105,4105,4105,4105,8
|
|
20230927,150200,73444765,4105,4105,4105,4105,40
|
|
20230927,150100,73280565,4105,4105,4105,4105,7
|
|
20230927,150000,73251830,4105,4105,4105,4105,31
|
|
20230927,145900,73124575,4105,4105,4105,4105,7
|
|
20230927,145800,73095840,4105,4105,4105,4100,230
|
|
20230927,145700,72151805,4105,4120,4120,4105,398
|
|
20230927,145600,70517910,4120,4120,4120,4120,7
|
|
20230927,145500,70489070,4120,4115,4120,4115,97
|
|
20230927,145400,70089725,4120,4125,4125,4115,54
|
|
20230927,145300,69867270,4125,4120,4125,4120,83
|
|
20230927,145200,69525275,4100,4110,4120,4100,53
|
|
20230927,145100,69307605,4110,4105,4110,4105,7
|
|
20230927,145000,69278845,4100,4100,4100,4100,37
|
|
20230927,144900,69127145,4100,4100,4100,4100,7
|
|
20230927,144800,69098445,4100,4100,4100,4100,8
|
|
20230927,144700,69065645,4095,4090,4095,4090,313
|
|
20230927,144600,67783925,4095,4090,4095,4090,12
|
|
20230927,144500,67734810,4095,4095,4095,4095,7
|
|
20230927,144400,67706145,4095,4095,4095,4095,7
|
|
20230927,144300,67677480,4095,4095,4095,4095,7
|
|
20230927,144200,67648815,4095,4095,4095,4095,7
|
|
20230927,144100,67620150,4095,4090,4095,4090,111
|
|
20230927,144000,67166125,4090,4090,4090,4090,8
|
|
20230927,143900,67133405,4090,4085,4090,4085,13
|
|
20230927,143800,67080260,4085,4080,4090,4080,22
|
|
20230927,143700,66990405,4090,4080,4090,4075,77
|
|
20230927,143600,66676410,4090,4080,4090,4080,9
|
|
20230927,143500,66639620,4090,4090,4090,4090,7
|
|
20230927,143400,66610990,4090,4090,4090,4090,7
|
|
20230927,143300,66582360,4090,4090,4090,4090,34
|
|
20230927,143200,66443300,4090,4090,4090,4090,8
|
|
20230927,143100,66410580,4090,4090,4090,4090,7
|
|
20230927,143000,66381950,4085,4085,4085,4085,545
|
|
20230927,142900,64155625,4085,4085,4085,4085,7
|
|
20230927,142800,64127030,4085,4085,4085,4085,7
|
|
20230927,142700,64098435,4085,4085,4085,4055,29
|
|
20230927,142600,63980030,4085,4085,4085,4085,7
|
|
20230927,142500,63951435,4085,4085,4085,4085,8
|
|
20230927,142400,63918755,4055,4055,4055,4055,0
|
|
20230927,142300,63918755,4055,4055,4055,4055,4
|
|
20230927,142200,63902535,4085,4085,4085,4085,0
|
|
20230927,142100,63902535,4085,4085,4085,4085,0
|
|
20230927,142000,63902535,4085,4085,4085,4085,0
|
|
20230927,141900,63902535,4085,4085,4085,4085,1
|
|
20230927,141800,63898450,4085,4085,4085,4085,0
|
|
20230927,141700,63898450,4085,4085,4085,4085,0
|
|
20230927,141600,63898450,4085,4085,4085,4085,1
|
|
20230927,141500,63894365,4080,4080,4080,4080,215
|
|
20230927,141400,63017165,4080,4080,4080,4080,0
|
|
20230927,141300,63017165,4080,4080,4080,4080,1
|
|
20230927,141200,63013085,4080,4080,4080,4080,0
|
|
20230927,141100,63013085,4080,4080,4080,4080,0
|
|
20230927,141000,63013085,4080,4080,4080,4080,0
|
|
20230927,140900,63013085,4080,4055,4080,4055,2001
|
|
20230927,140800,54899005,4050,4050,4050,4050,0
|
|
20230927,140700,54899005,4050,4075,4075,4050,339
|
|
20230927,140600,53522765,4080,4080,4080,4080,0
|
|
20230927,140500,53522765,4080,4080,4080,4080,0
|
|
20230927,140400,53522765,4080,4080,4080,4080,0
|
|
20230927,140300,53522765,4080,4080,4080,4080,0
|
|
20230927,140200,53522765,4080,4080,4080,4080,0
|
|
20230927,140100,53522765,4080,4080,4080,4080,0
|
|
20230927,140000,53522765,4080,4080,4080,4080,0
|
|
20230927,135900,53522765,4080,4080,4080,4080,0
|
|
20230927,135800,53522765,4080,4080,4080,4080,0
|
|
20230927,135700,53522765,4080,4080,4080,4080,0
|
|
20230927,135600,53522765,4080,4080,4080,4080,0
|
|
20230927,135500,53522765,4080,4080,4080,4080,0
|
|
20230927,135400,53522765,4080,4080,4080,4080,0
|
|
20230927,135300,53522765,4080,4080,4080,4080,0
|
|
20230927,135200,53522765,4080,4080,4080,4080,0
|
|
20230927,135100,53522765,4080,4070,4080,4070,135
|
|
20230927,135000,52973305,4080,4080,4080,4080,0
|
|
20230927,134900,52973305,4080,4080,4080,4080,0
|
|
20230927,134800,52973305,4080,4080,4080,4080,0
|
|
20230927,134700,52973305,4080,4080,4080,4080,0
|
|
20230927,134600,52973305,4080,4080,4080,4080,1
|
|
20230927,134500,52969225,4070,4070,4070,4070,0
|
|
20230927,134400,52969225,4070,4060,4070,4060,2394
|
|
20230927,134300,43230735,4060,4060,4060,4060,0
|
|
20230927,134200,43230735,4060,4060,4060,4060,0
|
|
20230927,134100,43230735,4060,4060,4060,4060,0
|
|
20230927,134000,43230735,4060,4060,4060,4060,0
|
|
20230927,133900,43230735,4060,4060,4060,4060,5
|
|
20230927,133800,43210435,4060,4060,4060,4060,0
|
|
20230927,133700,43210435,4060,4060,4060,4060,0
|
|
20230927,133600,43210435,4060,4060,4060,4060,0
|
|
20230927,133500,43210435,4060,4060,4060,4060,0
|
|
20230927,133400,43210435,4060,4060,4060,4060,10
|
|
20230927,133300,43169835,4060,4060,4060,4060,40
|
|
20230927,133200,43007435,4060,4060,4060,4060,1
|
|
20230927,133100,43003375,4050,4050,4050,4050,0
|
|
20230927,133000,43003375,4050,4050,4050,4050,0
|
|
20230927,132900,43003375,4050,4050,4050,4050,0
|
|
20230927,132800,43003375,4050,4050,4050,4050,20
|
|
20230927,132700,42922375,4060,4060,4060,4060,0
|
|
20230927,132600,42922375,4060,4055,4060,4055,301
|
|
20230927,132500,41700320,4055,4055,4055,4055,97
|
|
20230927,132400,41306985,4055,4055,4055,4055,0
|
|
20230927,132300,41306985,4055,4055,4055,4055,0
|
|
20230927,132200,41306985,4055,4055,4055,4055,0
|
|
20230927,132100,41306985,4055,4055,4055,4055,0
|
|
20230927,132000,41306985,4055,4055,4055,4055,0
|
|
20230927,131900,41306985,4055,4055,4055,4055,0
|
|
20230927,131800,41306985,4055,4055,4055,4055,0
|
|
20230927,131700,41306985,4055,4055,4055,4055,2
|
|
20230927,131600,41298875,4055,4055,4055,4055,0
|
|
20230927,131500,41298875,4055,4055,4055,4055,0
|
|
20230927,131400,41298875,4055,4055,4055,4055,0
|
|
20230927,131300,41298875,4055,4055,4055,4055,0
|
|
20230927,131200,41298875,4055,4055,4055,4055,40
|
|
20230927,131100,41136675,4055,4055,4055,4055,0
|
|
20230927,131000,41136675,4055,4055,4055,4055,0
|
|
20230927,130900,41136675,4055,4050,4055,4050,2
|
|
20230927,130800,41128570,4055,4055,4055,4055,0
|
|
20230927,130700,41128570,4055,4055,4055,4055,0
|
|
20230927,130600,41128570,4055,4055,4055,4055,0
|
|
20230927,130500,41128570,4055,4055,4055,4055,0
|
|
20230927,130400,41128570,4055,4055,4055,4055,100
|
|
20230927,130300,40723070,4055,4055,4055,4055,0
|
|
20230927,130200,40723070,4055,4055,4055,4055,19
|
|
20230927,130100,40646025,4055,4055,4055,4055,0
|
|
20230927,130000,40646025,4055,4055,4055,4055,14
|
|
20230927,125900,40589255,4050,4050,4050,4050,0
|
|
20230927,125800,40589255,4050,4050,4055,4050,9
|
|
20230927,125700,40552800,4055,4055,4055,4055,0
|
|
20230927,125600,40552800,4055,4055,4055,4055,0
|
|
20230927,125500,40552800,4055,4055,4055,4055,0
|
|
20230927,125400,40552800,4055,4055,4055,4055,0
|
|
20230927,125300,40552800,4055,4055,4055,4055,0
|
|
20230927,125200,40552800,4055,4055,4055,4055,0
|
|
20230927,125100,40552800,4055,4055,4055,4055,0
|
|
20230927,125000,40552800,4055,4055,4055,4055,20
|
|
20230927,124900,40471700,4065,4065,4065,4065,0
|
|
20230927,124800,40471700,4065,4065,4065,4065,0
|
|
20230927,124700,40471700,4065,4065,4065,4065,0
|
|
20230927,124600,40471700,4065,4065,4065,4065,0
|
|
20230927,124500,40471700,4065,4065,4065,4065,0
|
|
20230927,124400,40471700,4065,4065,4065,4065,0
|
|
20230927,124300,40471700,4065,4065,4065,4065,0
|
|
20230927,124200,40471700,4065,4065,4065,4065,0
|
|
20230927,124100,40471700,4065,4065,4065,4065,0
|
|
20230927,124000,40471700,4065,4065,4065,4065,0
|
|
20230927,123900,40471700,4065,4065,4065,4065,0
|
|
20230927,123800,40471700,4065,4065,4065,4065,0
|
|
20230927,123700,40471700,4065,4065,4065,4065,0
|
|
20230927,123600,40471700,4065,4065,4065,4065,0
|
|
20230927,123500,40471700,4065,4065,4065,4065,0
|
|
20230927,123400,40471700,4065,4065,4065,4065,0
|
|
20230927,123300,40471700,4065,4065,4065,4065,0
|
|
20230927,123200,40471700,4065,4065,4065,4065,0
|
|
20230927,123100,40471700,4065,4065,4065,4065,0
|
|
20230927,123000,40471700,4065,4065,4065,4065,0
|
|
20230927,122900,40471700,4065,4065,4065,4065,0
|
|
20230927,122800,40471700,4065,4065,4065,4065,0
|
|
20230927,122700,40471700,4065,4065,4065,4065,0
|
|
20230927,122600,40471700,4065,4065,4065,4065,0
|
|
20230927,122500,40471700,4065,4065,4065,4065,0
|
|
20230927,122400,40471700,4065,4065,4065,4065,0
|
|
20230927,122300,40471700,4065,4065,4065,4065,30
|
|
20230927,122200,40349750,4065,4045,4065,4045,4
|
|
20230927,122100,40333550,4065,4065,4065,4065,0
|
|
20230927,122000,40333550,4065,4065,4065,4065,50
|
|
20230927,121900,40130300,4065,4065,4065,4065,0
|
|
20230927,121800,40130300,4065,4065,4065,4065,0
|
|
20230927,121700,40130300,4065,4065,4065,4065,0
|
|
20230927,121600,40130300,4065,4065,4065,4065,0
|
|
20230927,121500,40130300,4065,4065,4065,4065,0
|
|
20230927,121400,40130300,4065,4065,4065,4065,0
|
|
20230927,121300,40130300,4065,4065,4065,4065,0
|
|
20230927,121200,40130300,4065,4065,4065,4065,0
|
|
20230927,121100,40130300,4065,4065,4065,4065,0
|
|
20230927,121000,40130300,4065,4065,4065,4065,0
|
|
20230927,120900,40130300,4065,4065,4065,4065,0
|
|
20230927,120800,40130300,4065,4065,4065,4065,0
|
|
20230927,120700,40130300,4065,4065,4065,4065,0
|
|
20230927,120600,40130300,4065,4065,4065,4065,0
|
|
20230927,120500,40130300,4065,4065,4065,4065,5
|
|
20230927,120400,40109975,4035,4035,4035,4035,34
|
|
20230927,120300,39972785,4035,4035,4035,4035,0
|
|
20230927,120200,39972785,4035,4035,4035,4035,0
|
|
20230927,120100,39972785,4035,4035,4035,4035,0
|
|
20230927,120000,39972785,4035,4035,4035,4035,0
|
|
20230927,115900,39972785,4035,4055,4055,4035,51
|
|
20230927,115800,39766920,4070,4070,4070,4070,0
|
|
20230927,115700,39766920,4070,4070,4070,4070,0
|
|
20230927,115600,39766920,4070,4070,4070,4070,0
|
|
20230927,115500,39766920,4070,4070,4070,4070,0
|
|
20230927,115400,39766920,4070,4070,4070,4070,0
|
|
20230927,115300,39766920,4070,4065,4070,4065,4
|
|
20230927,115200,39750645,4055,4055,4055,4055,3
|
|
20230927,115100,39738480,4070,4060,4070,4060,12
|
|
20230927,115000,39689700,4055,4055,4055,4055,18
|
|
20230927,114900,39616710,4055,4055,4055,4055,14
|
|
20230927,114800,39559940,4055,4055,4055,4055,2
|
|
20230927,114700,39551830,4050,4050,4050,4050,0
|
|
20230927,114600,39551830,4050,4050,4050,4050,28
|
|
20230927,114500,39438430,4055,4055,4055,4055,3
|
|
20230927,114400,39426265,4055,4055,4055,4055,0
|
|
20230927,114300,39426265,4055,4055,4055,4055,8
|
|
20230927,114200,39393825,4025,4035,4035,4025,120
|
|
20230927,114100,38909655,4030,4030,4030,4030,0
|
|
20230927,114000,38909655,4030,4030,4030,4030,0
|
|
20230927,113900,38909655,4030,4030,4030,4030,0
|
|
20230927,113800,38909655,4030,4045,4045,4030,20
|
|
20230927,113700,38828900,4045,4060,4060,4045,50
|
|
20230927,113600,38626420,4070,4070,4070,4070,0
|
|
20230927,113500,38626420,4070,4070,4070,4070,0
|
|
20230927,113400,38626420,4070,4070,4070,4070,0
|
|
20230927,113300,38626420,4070,4070,4070,4070,0
|
|
20230927,113200,38626420,4070,4070,4070,4070,0
|
|
20230927,113100,38626420,4070,4070,4070,4070,0
|
|
20230927,113000,38626420,4070,4070,4070,4070,0
|
|
20230927,112900,38626420,4070,4070,4070,4070,0
|
|
20230927,112800,38626420,4070,4070,4070,4070,1
|
|
20230927,112700,38622350,4070,4070,4070,4070,0
|
|
20230927,112600,38622350,4070,4070,4070,4070,0
|
|
20230927,112500,38622350,4070,4065,4070,4065,9
|
|
20230927,112400,38585735,4070,4070,4070,4070,0
|
|
20230927,112300,38585735,4070,4070,4070,4070,0
|
|
20230927,112200,38585735,4070,4070,4070,4070,0
|
|
20230927,112100,38585735,4070,4070,4070,4070,0
|
|
20230927,112000,38585735,4070,4070,4070,4070,0
|
|
20230927,111900,38585735,4070,4045,4070,4045,19
|
|
20230927,111800,38508855,4045,4030,4045,4030,121
|
|
20230927,111700,38021210,4045,4045,4045,4045,0
|
|
20230927,111600,38021210,4045,4045,4045,4045,0
|
|
20230927,111500,38021210,4045,4045,4045,4045,0
|
|
20230927,111400,38021210,4045,4045,4045,4045,10
|
|
20230927,111300,37980760,4045,4045,4045,4045,30
|
|
20230927,111200,37859410,4045,4045,4045,4045,5
|
|
20230927,111100,37839185,4045,4045,4045,4045,0
|
|
20230927,111000,37839185,4045,4045,4045,4045,0
|
|
20230927,110900,37839185,4045,4045,4045,4045,0
|
|
20230927,110800,37839185,4045,4045,4045,4045,1
|
|
20230927,110700,37835140,4050,4050,4050,4050,31
|
|
20230927,110600,37709590,4070,4070,4070,4070,0
|
|
20230927,110500,37709590,4070,4070,4070,4070,0
|
|
20230927,110400,37709590,4070,4065,4070,4050,111
|
|
20230927,110300,37259420,4070,4070,4070,4070,0
|
|
20230927,110200,37259420,4070,4070,4070,4070,0
|
|
20230927,110100,37259420,4070,4070,4070,4070,0
|
|
20230927,110000,37259420,4070,4070,4070,4070,0
|
|
20230927,105900,37259420,4070,4070,4070,4070,0
|
|
20230927,105800,37259420,4070,4070,4070,4070,0
|
|
20230927,105700,37259420,4070,4055,4070,4015,1380
|
|
20230927,105600,31707485,4065,4065,4065,4065,0
|
|
20230927,105500,31707485,4065,4065,4065,4065,37
|
|
20230927,105400,31557080,4065,4065,4065,4065,56
|
|
20230927,105300,31329440,4070,4070,4070,4070,0
|
|
20230927,105200,31329440,4070,4070,4070,4070,0
|
|
20230927,105100,31329440,4070,4070,4070,4070,0
|
|
20230927,105000,31329440,4070,4070,4070,4070,0
|
|
20230927,104900,31329440,4070,4070,4070,4040,106
|
|
20230927,104800,30898170,4070,4070,4070,4070,0
|
|
20230927,104700,30898170,4070,4070,4070,4070,0
|
|
20230927,104600,30898170,4070,4070,4070,4070,0
|
|
20230927,104500,30898170,4070,4070,4070,4070,0
|
|
20230927,104400,30898170,4070,4070,4070,4070,0
|
|
20230927,104300,30898170,4070,4070,4070,4070,0
|
|
20230927,104200,30898170,4070,4070,4070,4070,0
|
|
20230927,104100,30898170,4070,4070,4070,4070,1
|
|
20230927,104000,30894100,4060,4060,4060,4060,0
|
|
20230927,103900,30894100,4060,4060,4060,4060,366
|
|
20230927,103800,29408140,4060,4060,4060,4060,0
|
|
20230927,103700,29408140,4060,4055,4060,4055,239
|
|
20230927,103600,28438990,4050,4050,4050,4050,0
|
|
20230927,103500,28438990,4050,4050,4050,4050,0
|
|
20230927,103400,28438990,4050,4050,4050,4050,180
|
|
20230927,103300,27709990,4050,4050,4050,4050,0
|
|
20230927,103200,27709990,4050,4050,4050,4050,2
|
|
20230927,103100,27701890,4050,4050,4050,4050,360
|
|
20230927,103000,26243890,4045,4050,4050,4045,320
|
|
20230927,102900,24947940,4050,4050,4050,4050,2
|
|
20230927,102800,24939840,4045,4045,4045,4045,0
|
|
20230927,102700,24939840,4045,4045,4045,4045,0
|
|
20230927,102600,24939840,4045,4045,4045,4045,0
|
|
20230927,102500,24939840,4045,4045,4045,4045,0
|
|
20230927,102400,24939840,4045,4045,4045,4045,152
|
|
20230927,102300,24325000,4045,4045,4045,4045,0
|
|
20230927,102200,24325000,4045,4025,4045,4025,101
|
|
20230927,102100,23918455,4045,4045,4045,4045,0
|
|
20230927,102000,23918455,4045,4045,4045,4045,1
|
|
20230927,101900,23914410,4025,4040,4040,4025,1690
|
|
20230927,101800,17107535,4045,4045,4045,4045,0
|
|
20230927,101700,17107535,4045,4045,4045,4045,0
|
|
20230927,101600,17107535,4045,4045,4045,4045,0
|
|
20230927,101500,17107535,4045,4045,4045,4045,0
|
|
20230927,101400,17107535,4045,4045,4045,4045,8
|
|
20230927,101300,17075175,4050,4050,4050,4050,0
|
|
20230927,101200,17075175,4050,4050,4050,4050,0
|
|
20230927,101100,17075175,4050,4050,4050,4050,0
|
|
20230927,101000,17075175,4050,4050,4050,4050,0
|
|
20230927,100900,17075175,4050,4050,4050,4050,0
|
|
20230927,100800,17075175,4050,4050,4050,4050,25
|
|
20230927,100700,16973925,4040,4040,4040,4040,69
|
|
20230927,100600,16695165,4050,4050,4050,4050,0
|
|
20230927,100500,16695165,4050,4050,4050,4050,0
|
|
20230927,100400,16695165,4050,4050,4050,4050,0
|
|
20230927,100300,16695165,4050,4050,4050,4050,0
|
|
20230927,100200,16695165,4050,4050,4050,4050,0
|
|
20230927,100100,16695165,4050,4050,4050,4050,0
|
|
20230927,100000,16695165,4050,4050,4050,4050,0
|
|
20230927,095900,16695165,4050,4050,4050,4050,100
|
|
20230927,095800,16290165,4050,4050,4050,4050,0
|
|
20230927,095700,16290165,4050,4050,4050,4050,0
|
|
20230927,095600,16290165,4050,4050,4050,4050,0
|
|
20230927,095500,16290165,4050,4050,4050,4050,10
|
|
20230927,095400,16249665,4050,4050,4050,4050,0
|
|
20230927,095300,16249665,4050,4050,4050,4050,1
|
|
20230927,095200,16245615,4040,4045,4045,4040,250
|
|
20230927,095100,15234865,4045,4045,4045,4045,0
|
|
20230927,095000,15234865,4045,4045,4045,4045,0
|
|
20230927,094900,15234865,4045,4045,4045,4045,0
|
|
20230927,094800,15234865,4045,4045,4045,4045,0
|
|
20230927,094700,15234865,4045,4045,4045,4045,0
|
|
20230927,094600,15234865,4045,4045,4045,4045,0
|
|
20230927,094500,15234865,4045,4045,4045,4045,1
|
|
20230927,094400,15230820,4050,4050,4050,4050,1
|
|
20230927,094300,15226770,4035,4035,4035,4035,0
|
|
20230927,094200,15226770,4035,4035,4035,4035,0
|
|
20230927,094100,15226770,4035,4035,4035,4035,0
|
|
20230927,094000,15226770,4035,4035,4035,4035,0
|
|
20230927,093900,15226770,4035,4035,4035,4035,15
|
|
20230927,093800,15166245,4035,4035,4035,4035,0
|
|
20230927,093700,15166245,4035,4035,4035,4035,1
|
|
20230927,093600,15162210,4030,4030,4030,4030,0
|
|
20230927,093500,15162210,4030,4030,4030,4030,0
|
|
20230927,093400,15162210,4030,4030,4030,4030,0
|
|
20230927,093300,15162210,4030,4030,4030,4030,116
|
|
20230927,093200,14694730,4030,4030,4030,4030,0
|
|
20230927,093100,14694730,4030,4030,4030,4030,84
|
|
20230927,093000,14356210,4030,4030,4030,4030,0
|
|
20230927,092900,14356210,4030,4030,4030,4030,11
|
|
20230927,092800,14311880,4030,4030,4030,4030,5
|
|
20230927,092700,14291730,4030,4025,4030,4010,99
|
|
20230927,092600,13894170,4030,4030,4030,4030,1
|
|
20230927,092500,13890140,4030,4030,4030,4030,0
|
|
20230927,092400,13890140,4030,4030,4030,4030,0
|
|
20230927,092300,13890140,4030,4030,4030,4030,0
|
|
20230927,092200,13890140,4030,4030,4030,4030,0
|
|
20230927,092100,13890140,4030,4030,4030,4030,0
|
|
20230927,092000,13890140,4030,4030,4030,4030,0
|
|
20230927,091900,13890140,4030,4030,4030,4030,0
|
|
20230927,091800,13890140,4030,4030,4030,4030,9
|
|
20230927,091700,13853870,4030,4050,4050,4030,11
|
|
20230927,091600,13809340,4050,4050,4050,4050,4
|
|
20230927,091500,13793140,4050,4050,4050,4050,1
|
|
20230927,091400,13789090,4025,4040,4040,4025,59
|
|
20230927,091300,13551315,4055,4055,4055,4055,3
|
|
20230927,091200,13539150,4055,4055,4055,4055,0
|
|
20230927,091100,13539150,4055,4055,4055,4055,100
|
|
20230927,091000,13133650,4060,4045,4060,4025,681
|
|
20230927,090900,10378945,4045,4045,4045,4045,19
|
|
20230927,090800,10302090,4045,4045,4045,4045,100
|
|
20230927,090700,9897590,4025,4025,4025,4025,101
|
|
20230927,090600,9491065,3995,4030,4030,3990,1185
|
|
20230927,090500,4746340,4020,4020,4020,4020,202
|
|
20230927,090400,3934300,4050,4050,4050,4050,0
|
|
20230927,090300,3934300,4050,4050,4050,4050,0
|
|
20230927,090200,3934300,4050,4050,4050,4050,1
|
|
20230927,090100,3930250,4000,4000,4000,4000,0
|
|
20230927,090000,3930250,4000,3990,4000,3990,985
|