621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191800,372913020,9740,9740,9740,9740,239
|
|
20230927,191700,372913020,9740,9740,9740,9740,0
|
|
20230927,191600,372913020,9740,9740,9740,9740,0
|
|
20230927,191500,372913020,9740,9740,9740,9740,0
|
|
20230927,191400,372913020,9740,9740,9740,9740,0
|
|
20230927,191300,372913020,9740,9740,9740,9740,0
|
|
20230927,191200,372913020,9740,9740,9740,9740,0
|
|
20230927,191100,372913020,9740,9740,9740,9740,0
|
|
20230927,191000,372913020,9740,9740,9740,9740,0
|
|
20230927,190900,372913020,9740,9740,9740,9740,0
|
|
20230927,190800,372913020,9740,9740,9740,9740,0
|
|
20230927,190700,372913020,9740,9740,9740,9740,0
|
|
20230927,190600,372913020,9740,9740,9740,9740,0
|
|
20230927,190500,372913020,9740,9740,9740,9740,0
|
|
20230927,190400,372913020,9740,9740,9740,9740,0
|
|
20230927,190300,372913020,9740,9740,9740,9740,0
|
|
20230927,190200,372913020,9740,9740,9740,9740,0
|
|
20230927,190100,372913020,9740,9740,9740,9740,0
|
|
20230927,190000,372913020,9740,9740,9740,9740,0
|
|
20230927,185900,372913020,9740,9740,9740,9740,0
|
|
20230927,185800,372913020,9740,9740,9740,9740,0
|
|
20230927,185700,372913020,9740,9740,9740,9740,0
|
|
20230927,185600,372913020,9740,9740,9740,9740,0
|
|
20230927,185500,372913020,9740,9740,9740,9740,0
|
|
20230927,185400,372913020,9740,9740,9740,9740,0
|
|
20230927,185300,372913020,9740,9740,9740,9740,0
|
|
20230927,185200,372913020,9740,9740,9740,9740,0
|
|
20230927,185100,372913020,9740,9740,9740,9740,0
|
|
20230927,185000,372913020,9740,9740,9740,9740,0
|
|
20230927,184900,372913020,9740,9740,9740,9740,0
|
|
20230927,184800,372913020,9740,9740,9740,9740,239
|
|
20230927,184700,372913020,9740,9740,9740,9740,0
|
|
20230927,184600,372913020,9740,9740,9740,9740,0
|
|
20230927,184500,372913020,9740,9740,9740,9740,0
|
|
20230927,184400,372913020,9740,9740,9740,9740,0
|
|
20230927,184300,372913020,9740,9740,9740,9740,0
|
|
20230927,184200,372913020,9740,9740,9740,9740,0
|
|
20230927,184100,372913020,9740,9740,9740,9740,0
|
|
20230927,184000,372913020,9740,9740,9740,9740,0
|
|
20230927,183900,372913020,9740,9740,9740,9740,0
|
|
20230927,183800,372913020,9740,9740,9740,9740,0
|
|
20230927,183700,372913020,9740,9740,9740,9740,0
|
|
20230927,183600,372913020,9740,9740,9740,9740,0
|
|
20230927,183500,372913020,9740,9740,9740,9740,0
|
|
20230927,183400,372913020,9740,9740,9740,9740,0
|
|
20230927,183300,372913020,9740,9740,9740,9740,0
|
|
20230927,183200,372913020,9740,9740,9740,9740,0
|
|
20230927,183100,372913020,9740,9740,9740,9740,0
|
|
20230927,183000,372913020,9740,9740,9740,9740,0
|
|
20230927,182900,372913020,9740,9740,9740,9740,0
|
|
20230927,182800,372913020,9740,9740,9740,9740,0
|
|
20230927,182700,372913020,9740,9740,9740,9740,0
|
|
20230927,182600,372913020,9740,9740,9740,9740,0
|
|
20230927,182500,372913020,9740,9740,9740,9740,0
|
|
20230927,182400,372913020,9740,9740,9740,9740,0
|
|
20230927,182300,372913020,9740,9740,9740,9740,0
|
|
20230927,182200,372913020,9740,9740,9740,9740,0
|
|
20230927,182100,372913020,9740,9740,9740,9740,0
|
|
20230927,182000,372913020,9740,9740,9740,9740,0
|
|
20230927,181900,372913020,9740,9740,9740,9740,0
|
|
20230927,181800,372913020,9740,9740,9740,9740,239
|
|
20230927,181700,372913020,9740,9740,9740,9740,0
|
|
20230927,181600,372913020,9740,9740,9740,9740,0
|
|
20230927,181500,372913020,9740,9740,9740,9740,0
|
|
20230927,181400,372913020,9740,9740,9740,9740,0
|
|
20230927,181300,372913020,9740,9740,9740,9740,0
|
|
20230927,181200,372913020,9740,9740,9740,9740,0
|
|
20230927,181100,372913020,9740,9740,9740,9740,0
|
|
20230927,181000,372913020,9740,9740,9740,9740,0
|
|
20230927,180900,372913020,9740,9740,9740,9740,0
|
|
20230927,180800,372913020,9740,9740,9740,9740,0
|
|
20230927,180700,372913020,9740,9740,9740,9740,0
|
|
20230927,180600,372913020,9740,9740,9740,9740,0
|
|
20230927,180500,372913020,9740,9740,9740,9740,0
|
|
20230927,180400,372913020,9740,9740,9740,9740,0
|
|
20230927,180300,372913020,9740,9740,9740,9740,0
|
|
20230927,180200,372913020,9740,9740,9740,9740,0
|
|
20230927,180100,372913020,9740,9740,9740,9740,0
|
|
20230927,180000,372913020,9740,9740,9740,9740,0
|
|
20230927,175900,372913020,9740,9740,9740,9740,0
|
|
20230927,175800,372913020,9740,9740,9740,9740,0
|
|
20230927,175700,372913020,9740,9740,9740,9740,0
|
|
20230927,175600,372913020,9740,9740,9740,9740,0
|
|
20230927,175500,372913020,9740,9740,9740,9740,0
|
|
20230927,175400,372913020,9740,9740,9740,9740,0
|
|
20230927,175300,372913020,9740,9740,9740,9740,0
|
|
20230927,175200,372913020,9740,9740,9740,9740,0
|
|
20230927,175100,372913020,9740,9740,9740,9740,0
|
|
20230927,175000,372913020,9740,9740,9740,9740,0
|
|
20230927,174900,372913020,9740,9740,9740,9740,0
|
|
20230927,174800,372913020,9740,9740,9740,9740,239
|
|
20230927,174700,372913020,9740,9740,9740,9740,0
|
|
20230927,174600,372913020,9740,9740,9740,9740,0
|
|
20230927,174500,372913020,9740,9740,9740,9740,0
|
|
20230927,174400,372913020,9740,9740,9740,9740,0
|
|
20230927,174300,372913020,9740,9740,9740,9740,0
|
|
20230927,174200,372913020,9740,9740,9740,9740,0
|
|
20230927,174100,372913020,9740,9740,9740,9740,0
|
|
20230927,174000,372913020,9740,9740,9740,9740,0
|
|
20230927,173900,372913020,9740,9740,9740,9740,0
|
|
20230927,173800,372913020,9740,9740,9740,9740,0
|
|
20230927,173700,372913020,9740,9740,9740,9740,0
|
|
20230927,173600,372913020,9740,9740,9740,9740,0
|
|
20230927,173500,372913020,9740,9740,9740,9740,0
|
|
20230927,173400,372913020,9740,9740,9740,9740,0
|
|
20230927,173300,372913020,9740,9740,9740,9740,0
|
|
20230927,173200,372913020,9740,9740,9740,9740,0
|
|
20230927,173100,372913020,9740,9740,9740,9740,0
|
|
20230927,173000,372913020,9740,9740,9740,9740,0
|
|
20230927,172900,372913020,9740,9740,9740,9740,0
|
|
20230927,172800,372913020,9740,9740,9740,9740,0
|
|
20230927,172700,372913020,9740,9740,9740,9740,0
|
|
20230927,172600,372913020,9740,9740,9740,9740,0
|
|
20230927,172500,372913020,9740,9740,9740,9740,0
|
|
20230927,172400,372913020,9740,9740,9740,9740,0
|
|
20230927,172300,372913020,9740,9740,9740,9740,0
|
|
20230927,172200,372913020,9740,9740,9740,9740,0
|
|
20230927,172100,372913020,9740,9740,9740,9740,0
|
|
20230927,172000,372913020,9740,9740,9740,9740,0
|
|
20230927,171900,372913020,9740,9740,9740,9740,0
|
|
20230927,171800,372913020,9740,9740,9740,9740,239
|
|
20230927,171700,372913020,9740,9740,9740,9740,0
|
|
20230927,171600,372913020,9740,9740,9740,9740,0
|
|
20230927,171500,372913020,9740,9740,9740,9740,0
|
|
20230927,171400,372913020,9740,9740,9740,9740,0
|
|
20230927,171300,372913020,9740,9740,9740,9740,0
|
|
20230927,171200,372913020,9740,9740,9740,9740,0
|
|
20230927,171100,372913020,9740,9740,9740,9740,0
|
|
20230927,171000,372913020,9740,9740,9740,9740,0
|
|
20230927,170900,372913020,9740,9740,9740,9740,0
|
|
20230927,170800,372913020,9740,9740,9740,9740,0
|
|
20230927,170700,372913020,9740,9740,9740,9740,0
|
|
20230927,170600,372913020,9740,9740,9740,9740,0
|
|
20230927,170500,372913020,9740,9740,9740,9740,0
|
|
20230927,170400,372913020,9740,9740,9740,9740,0
|
|
20230927,170300,372913020,9740,9740,9740,9740,0
|
|
20230927,170200,372913020,9740,9740,9740,9740,0
|
|
20230927,170100,372913020,9740,9740,9740,9740,0
|
|
20230927,170000,372913020,9740,9740,9740,9740,0
|
|
20230927,165900,372913020,9740,9740,9740,9740,0
|
|
20230927,165800,372913020,9740,9740,9740,9740,0
|
|
20230927,165700,372913020,9740,9740,9740,9740,0
|
|
20230927,165600,372913020,9740,9740,9740,9740,0
|
|
20230927,165500,372913020,9740,9740,9740,9740,0
|
|
20230927,165400,372913020,9740,9740,9740,9740,0
|
|
20230927,165300,372913020,9740,9740,9740,9740,0
|
|
20230927,165200,372913020,9740,9740,9740,9740,0
|
|
20230927,165100,372913020,9740,9740,9740,9740,0
|
|
20230927,165000,372913020,9740,9740,9740,9740,0
|
|
20230927,164900,372913020,9740,9740,9740,9740,0
|
|
20230927,164800,372913020,9740,9740,9740,9740,239
|
|
20230927,164700,372913020,9740,9740,9740,9740,0
|
|
20230927,164600,372913020,9740,9740,9740,9740,0
|
|
20230927,164500,372913020,9740,9740,9740,9740,0
|
|
20230927,164400,372913020,9740,9740,9740,9740,0
|
|
20230927,164300,372913020,9740,9740,9740,9740,0
|
|
20230927,164200,372913020,9740,9740,9740,9740,0
|
|
20230927,164100,372913020,9740,9740,9740,9740,0
|
|
20230927,164000,372913020,9740,9740,9740,9740,0
|
|
20230927,163900,372913020,9740,9740,9740,9740,0
|
|
20230927,163800,372913020,9740,9740,9740,9740,0
|
|
20230927,163700,372913020,9740,9740,9740,9740,0
|
|
20230927,163600,372913020,9740,9740,9740,9740,0
|
|
20230927,163500,372913020,9740,9740,9740,9740,0
|
|
20230927,163400,372913020,9740,9740,9740,9740,0
|
|
20230927,163300,372913020,9740,9740,9740,9740,0
|
|
20230927,163200,372913020,9740,9740,9740,9740,0
|
|
20230927,163100,372913020,9740,9740,9740,9740,0
|
|
20230927,163000,372913020,9740,9740,9740,9740,0
|
|
20230927,162900,372913020,9740,9740,9740,9740,0
|
|
20230927,162800,372913020,9740,9740,9740,9740,0
|
|
20230927,162700,372913020,9740,9740,9740,9740,0
|
|
20230927,162600,372913020,9740,9740,9740,9740,0
|
|
20230927,162500,372913020,9740,9740,9740,9740,0
|
|
20230927,162400,372913020,9740,9740,9740,9740,0
|
|
20230927,162300,372913020,9740,9740,9740,9740,0
|
|
20230927,162200,372913020,9740,9740,9740,9740,0
|
|
20230927,162100,372913020,9740,9740,9740,9740,0
|
|
20230927,162000,372913020,9740,9740,9740,9740,0
|
|
20230927,161900,372913020,9740,9740,9740,9740,0
|
|
20230927,161800,372913020,9740,9740,9740,9740,239
|
|
20230927,161700,372913020,9740,9740,9740,9740,0
|
|
20230927,161600,372913020,9740,9740,9740,9740,0
|
|
20230927,161500,372913020,9740,9740,9740,9740,0
|
|
20230927,161400,372913020,9740,9740,9740,9740,0
|
|
20230927,161300,372913020,9740,9740,9740,9740,0
|
|
20230927,161200,372913020,9740,9740,9740,9740,0
|
|
20230927,161100,372913020,9740,9740,9740,9740,0
|
|
20230927,161000,372913020,9740,9740,9740,9740,0
|
|
20230927,160900,372913020,9740,9740,9740,9740,0
|
|
20230927,160800,372913020,9740,9740,9740,9740,0
|
|
20230927,160700,372913020,9740,9740,9740,9740,0
|
|
20230927,160600,372913020,9740,9740,9740,9740,0
|
|
20230927,160500,372913020,9740,9740,9740,9740,0
|
|
20230927,160400,372913020,9740,9740,9740,9740,0
|
|
20230927,160300,372913020,9740,9740,9740,9740,0
|
|
20230927,160200,372913020,9740,9740,9740,9740,0
|
|
20230927,160100,372913020,9740,9740,9740,9740,0
|
|
20230927,160000,372913020,9740,9740,9740,9740,0
|
|
20230927,155900,372913020,9740,9740,9740,9740,0
|
|
20230927,155800,372913020,9740,9740,9740,9740,0
|
|
20230927,155700,372913020,9740,9740,9740,9740,0
|
|
20230927,155600,372913020,9740,9740,9740,9740,0
|
|
20230927,155500,372913020,9740,9740,9740,9740,0
|
|
20230927,155400,372913020,9740,9740,9740,9740,0
|
|
20230927,155300,372913020,9740,9740,9740,9740,0
|
|
20230927,155200,372913020,9740,9740,9740,9740,0
|
|
20230927,155100,372913020,9740,9740,9740,9740,0
|
|
20230927,155000,372913020,9740,9740,9740,9740,0
|
|
20230927,154900,372913020,9740,9740,9740,9740,0
|
|
20230927,154800,372913020,9740,9740,9740,9740,239
|
|
20230927,154700,372913020,9740,9740,9740,9740,0
|
|
20230927,154600,372913020,9740,9740,9740,9740,0
|
|
20230927,154500,372913020,9740,9740,9740,9740,0
|
|
20230927,154400,372913020,9740,9740,9740,9740,0
|
|
20230927,154300,372913020,9740,9740,9740,9740,0
|
|
20230927,154200,372913020,9740,9740,9740,9740,0
|
|
20230927,154100,372913020,9740,9740,9740,9740,0
|
|
20230927,154000,372913020,9740,9740,9740,9740,0
|
|
20230927,153900,372913020,9740,9740,9740,9740,0
|
|
20230927,153800,372913020,9740,9740,9740,9740,0
|
|
20230927,153700,372913020,9740,9740,9740,9740,0
|
|
20230927,153600,372913020,9740,9740,9740,9740,0
|
|
20230927,153500,372913020,9740,9740,9740,9740,0
|
|
20230927,153400,372913020,9740,9740,9740,9740,0
|
|
20230927,153300,372913020,9740,9740,9740,9740,0
|
|
20230927,153200,372913020,9740,9740,9740,9740,0
|
|
20230927,153100,372913020,9740,9740,9740,9740,0
|
|
20230927,153000,372913020,9740,9740,9740,9740,239
|
|
20230927,152900,370585160,9750,9750,9750,9750,0
|
|
20230927,152800,370585160,9750,9750,9750,9750,0
|
|
20230927,152700,370585160,9750,9750,9750,9750,0
|
|
20230927,152600,370585160,9750,9750,9750,9750,0
|
|
20230927,152500,370585160,9750,9750,9750,9750,0
|
|
20230927,152400,370585160,9750,9750,9750,9750,0
|
|
20230927,152300,370585160,9750,9750,9750,9750,0
|
|
20230927,152200,370585160,9750,9750,9750,9750,0
|
|
20230927,152100,370585160,9750,9750,9750,9750,0
|
|
20230927,152000,370585160,9750,9750,9750,9750,0
|
|
20230927,151900,370585160,9750,9780,9780,9750,477
|
|
20230927,151800,365927050,9790,9790,9790,9770,313
|
|
20230927,151700,362865060,9790,9780,9790,9780,99
|
|
20230927,151600,361895950,9780,9790,9790,9780,101
|
|
20230927,151500,360907260,9780,9790,9790,9780,109
|
|
20230927,151400,359840250,9790,9800,9800,9770,207
|
|
20230927,151300,357812990,9790,9810,9810,9790,170
|
|
20230927,151200,356145680,9800,9790,9810,9790,69
|
|
20230927,151100,355469490,9810,9810,9810,9800,180
|
|
20230927,151000,353704210,9800,9810,9810,9800,125
|
|
20230927,150900,352478810,9800,9800,9800,9800,149
|
|
20230927,150800,351018610,9800,9800,9800,9790,202
|
|
20230927,150700,349039110,9790,9800,9800,9790,200
|
|
20230927,150600,347079220,9770,9770,9770,9770,10
|
|
20230927,150500,346981520,9800,9800,9810,9770,242
|
|
20230927,150400,344610710,9790,9800,9800,9790,130
|
|
20230927,150300,343337010,9790,9800,9800,9790,127
|
|
20230927,150200,342092680,9790,9800,9800,9790,274
|
|
20230927,150100,339408120,9800,9790,9800,9790,109
|
|
20230927,150000,338340020,9800,9800,9800,9800,99
|
|
20230927,145900,337369820,9790,9810,9810,9790,202
|
|
20230927,145800,335389400,9800,9810,9810,9800,109
|
|
20230927,145700,334320210,9800,9800,9800,9800,99
|
|
20230927,145600,333350010,9810,9800,9810,9800,199
|
|
20230927,145500,331398260,9810,9800,9810,9800,111
|
|
20230927,145400,330309450,9810,9810,9810,9810,188
|
|
20230927,145300,328465170,9800,9810,9810,9800,167
|
|
20230927,145200,326827580,9810,9800,9810,9800,198
|
|
20230927,145100,324887080,9790,9790,9790,9790,137
|
|
20230927,145000,323545850,9770,9800,9800,9770,111
|
|
20230927,144900,322458280,9800,9780,9800,9780,110
|
|
20230927,144800,321380480,9790,9780,9800,9780,200
|
|
20230927,144700,319422480,9770,9780,9780,9770,56
|
|
20230927,144600,318875350,9760,9800,9800,9760,109
|
|
20230927,144500,317810990,9800,9790,9800,9790,232
|
|
20230927,144400,315537610,9790,9770,9790,9770,62
|
|
20230927,144300,314930840,9790,9780,9790,9780,189
|
|
20230927,144200,313081490,9770,9780,9790,9770,95
|
|
20230927,144100,312151670,9780,9780,9790,9780,311
|
|
20230927,144000,309109110,9780,9780,9780,9770,114
|
|
20230927,143900,307994290,9770,9780,9780,9770,202
|
|
20230927,143800,306019730,9780,9780,9790,9780,120
|
|
20230927,143700,304845180,9790,9770,9790,9770,202
|
|
20230927,143600,302867620,9770,9790,9790,9770,30
|
|
20230927,143500,302574120,9780,9790,9790,9780,205
|
|
20230927,143400,300568270,9790,9800,9800,9790,203
|
|
20230927,143300,298579920,9800,9800,9800,9790,209
|
|
20230927,143200,296531870,9800,9800,9800,9800,126
|
|
20230927,143100,295297070,9800,9800,9810,9800,384
|
|
20230927,143000,291531750,9800,9810,9810,9800,322
|
|
20230927,142900,288375190,9790,9800,9800,9790,105
|
|
20230927,142800,287346290,9800,9810,9810,9800,104
|
|
20230927,142700,286326150,9810,9800,9810,9800,104
|
|
20230927,142600,285306920,9810,9800,9810,9800,184
|
|
20230927,142500,283502750,9800,9800,9800,9790,119
|
|
20230927,142400,282336650,9790,9800,9800,9790,155
|
|
20230927,142300,280817760,9790,9800,9800,9790,221
|
|
20230927,142200,278652370,9790,9780,9790,9780,345
|
|
20230927,142100,275274960,9790,9770,9790,9770,310
|
|
20230927,142000,272243370,9760,9760,9770,9760,454
|
|
20230927,141900,267811350,9760,9760,9770,9750,309
|
|
20230927,141800,264792750,9760,9760,9760,9750,328
|
|
20230927,141700,261591570,9760,9760,9760,9740,210
|
|
20230927,141600,259542170,9760,9740,9760,9740,11
|
|
20230927,141500,259435010,9770,9770,9770,9770,202
|
|
20230927,141400,257461470,9770,9750,9770,9750,194
|
|
20230927,141300,255568760,9750,9750,9750,9740,106
|
|
20230927,141200,254535360,9750,9740,9750,9740,264
|
|
20230927,141100,251961550,9740,9720,9740,9720,1098
|
|
20230927,141000,241282290,9720,9700,9720,9700,12
|
|
20230927,140900,241165850,9720,9700,9720,9700,1923
|
|
20230927,140800,222495690,9700,9690,9700,9680,185
|
|
20230927,140700,220703130,9690,9690,9690,9680,188
|
|
20230927,140600,218881510,9690,9690,9690,9670,156
|
|
20230927,140500,217370110,9690,9680,9690,9670,58
|
|
20230927,140400,216808340,9680,9680,9680,9680,0
|
|
20230927,140300,216808340,9680,9680,9680,9680,5
|
|
20230927,140200,216759940,9690,9690,9690,9680,17
|
|
20230927,140100,216595310,9680,9680,9680,9680,10
|
|
20230927,140000,216498510,9690,9680,9690,9680,37
|
|
20230927,135900,216140340,9690,9680,9690,9680,11
|
|
20230927,135800,216033850,9690,9690,9690,9690,2
|
|
20230927,135700,216014470,9680,9690,9690,9680,20
|
|
20230927,135600,215820770,9680,9680,9680,9680,10
|
|
20230927,135500,215723970,9690,9680,9690,9680,11
|
|
20230927,135400,215617480,9690,9680,9690,9680,11
|
|
20230927,135300,215510990,9680,9680,9680,9680,218
|
|
20230927,135200,213400750,9670,9680,9680,9670,11
|
|
20230927,135100,213294370,9670,9680,9680,9670,76
|
|
20230927,135000,212558790,9690,9690,9690,9690,1
|
|
20230927,134900,212549100,9700,9700,9700,9680,33
|
|
20230927,134800,212229390,9690,9680,9700,9680,15
|
|
20230927,134700,212084130,9700,9700,9700,9700,1
|
|
20230927,134600,212074430,9680,9680,9680,9680,10
|
|
20230927,134500,211977630,9700,9690,9700,9680,13
|
|
20230927,134400,211851740,9700,9700,9700,9690,23
|
|
20230927,134300,211628740,9700,9670,9700,9670,691
|
|
20230927,134200,204935910,9670,9670,9670,9670,30
|
|
20230927,134100,204645810,9670,9670,9670,9670,0
|
|
20230927,134000,204645810,9670,9670,9670,9670,10
|
|
20230927,133900,204549110,9670,9670,9670,9670,29
|
|
20230927,133800,204268680,9670,9670,9670,9670,10
|
|
20230927,133700,204171980,9670,9660,9670,9660,44
|
|
20230927,133600,203746600,9670,9670,9670,9670,0
|
|
20230927,133500,203746600,9670,9680,9680,9670,2
|
|
20230927,133400,203727250,9660,9680,9680,9660,22
|
|
20230927,133300,203514500,9680,9640,9680,9640,1344
|
|
20230927,133200,190529180,9640,9630,9640,9630,11
|
|
20230927,133100,190423240,9640,9630,9640,9630,11
|
|
20230927,133000,190317300,9640,9640,9640,9640,2
|
|
20230927,132900,190298020,9630,9630,9630,9630,10
|
|
20230927,132800,190201720,9640,9620,9640,9620,315
|
|
20230927,132700,187168350,9630,9630,9630,9620,28
|
|
20230927,132600,186898810,9620,9620,9620,9620,1133
|
|
20230927,132500,175999350,9620,9620,9620,9620,0
|
|
20230927,132400,175999350,9620,9620,9620,9620,10
|
|
20230927,132300,175903150,9620,9620,9620,9620,14
|
|
20230927,132200,175768470,9620,9620,9620,9620,10
|
|
20230927,132100,175672270,9620,9620,9620,9620,10
|
|
20230927,132000,175576070,9620,9620,9620,9620,10
|
|
20230927,131900,175479870,9620,9620,9620,9620,0
|
|
20230927,131800,175479870,9620,9620,9620,9620,369
|
|
20230927,131700,171930090,9620,9620,9620,9620,10
|
|
20230927,131600,171833890,9620,9620,9620,9620,10
|
|
20230927,131500,171737690,9630,9630,9630,9630,0
|
|
20230927,131400,171737690,9630,9630,9630,9630,11
|
|
20230927,131300,171631760,9620,9620,9620,9620,6
|
|
20230927,131200,171574040,9620,9620,9620,9620,0
|
|
20230927,131100,171574040,9620,9620,9620,9620,0
|
|
20230927,131000,171574040,9620,9620,9620,9620,128
|
|
20230927,130900,170342680,9630,9630,9630,9630,0
|
|
20230927,130800,170342680,9630,9630,9630,9630,19
|
|
20230927,130700,170159710,9620,9620,9620,9620,2
|
|
20230927,130600,170140470,9630,9630,9630,9630,4
|
|
20230927,130500,170101950,9630,9630,9630,9630,0
|
|
20230927,130400,170101950,9630,9630,9630,9630,0
|
|
20230927,130300,170101950,9630,9630,9630,9630,24
|
|
20230927,130200,169870830,9630,9630,9630,9630,151
|
|
20230927,130100,168416700,9630,9630,9630,9630,6
|
|
20230927,130000,168358920,9620,9640,9640,9620,100
|
|
20230927,125900,167396360,9630,9630,9630,9630,0
|
|
20230927,125800,167396360,9630,9630,9630,9630,0
|
|
20230927,125700,167396360,9630,9630,9630,9630,15
|
|
20230927,125600,167251910,9630,9630,9630,9630,0
|
|
20230927,125500,167251910,9630,9630,9630,9630,0
|
|
20230927,125400,167251910,9630,9630,9630,9630,0
|
|
20230927,125300,167251910,9630,9630,9630,9630,5
|
|
20230927,125200,167203760,9630,9630,9630,9630,0
|
|
20230927,125100,167203760,9630,9630,9630,9630,6
|
|
20230927,125000,167145980,9630,9630,9630,9630,53
|
|
20230927,124900,166635590,9650,9650,9650,9650,0
|
|
20230927,124800,166635590,9650,9650,9650,9650,1
|
|
20230927,124700,166625940,9640,9640,9640,9640,248
|
|
20230927,124600,164235220,9620,9620,9620,9620,100
|
|
20230927,124500,163273220,9620,9620,9620,9620,0
|
|
20230927,124400,163273220,9620,9620,9620,9620,0
|
|
20230927,124300,163273220,9620,9630,9630,9620,265
|
|
20230927,124200,160723270,9620,9620,9620,9620,1
|
|
20230927,124100,160713650,9620,9620,9620,9620,5
|
|
20230927,124000,160665550,9620,9620,9620,9620,0
|
|
20230927,123900,160665550,9620,9620,9620,9620,0
|
|
20230927,123800,160665550,9620,9620,9620,9620,0
|
|
20230927,123700,160665550,9620,9620,9620,9620,0
|
|
20230927,123600,160665550,9620,9620,9620,9620,289
|
|
20230927,123500,157885370,9620,9620,9620,9620,0
|
|
20230927,123400,157885370,9620,9620,9620,9620,0
|
|
20230927,123300,157885370,9620,9630,9630,9620,505
|
|
20230927,123200,153025380,9640,9640,9640,9640,0
|
|
20230927,123100,153025380,9640,9640,9640,9640,0
|
|
20230927,123000,153025380,9640,9640,9640,9640,2
|
|
20230927,122900,153006100,9640,9640,9640,9640,0
|
|
20230927,122800,153006100,9640,9640,9640,9640,2
|
|
20230927,122700,152986820,9630,9630,9630,9630,0
|
|
20230927,122600,152986820,9630,9630,9630,9630,0
|
|
20230927,122500,152986820,9630,9630,9630,9630,0
|
|
20230927,122400,152986820,9630,9630,9630,9630,0
|
|
20230927,122300,152986820,9630,9630,9630,9630,5
|
|
20230927,122200,152938670,9630,9630,9630,9630,15
|
|
20230927,122100,152794220,9630,9630,9630,9630,8
|
|
20230927,122000,152717180,9630,9630,9630,9630,0
|
|
20230927,121900,152717180,9630,9630,9630,9630,0
|
|
20230927,121800,152717180,9630,9630,9630,9630,0
|
|
20230927,121700,152717180,9630,9630,9630,9630,100
|
|
20230927,121600,151754180,9630,9630,9630,9630,0
|
|
20230927,121500,151754180,9630,9630,9630,9630,0
|
|
20230927,121400,151754180,9630,9630,9630,9630,0
|
|
20230927,121300,151754180,9630,9630,9630,9630,109
|
|
20230927,121200,150704510,9640,9640,9640,9640,0
|
|
20230927,121100,150704510,9640,9640,9640,9640,11
|
|
20230927,121000,150598470,9630,9630,9630,9630,3
|
|
20230927,120900,150569580,9640,9640,9640,9640,142
|
|
20230927,120800,149200700,9630,9630,9630,9630,0
|
|
20230927,120700,149200700,9630,9630,9630,9630,0
|
|
20230927,120600,149200700,9630,9630,9630,9630,573
|
|
20230927,120500,143682710,9640,9640,9640,9640,0
|
|
20230927,120400,143682710,9640,9640,9640,9640,0
|
|
20230927,120300,143682710,9640,9640,9640,9640,0
|
|
20230927,120200,143682710,9640,9640,9640,9640,0
|
|
20230927,120100,143682710,9640,9640,9640,9640,366
|
|
20230927,120000,140154470,9650,9650,9650,9650,0
|
|
20230927,115900,140154470,9650,9650,9650,9650,0
|
|
20230927,115800,140154470,9650,9650,9650,9650,0
|
|
20230927,115700,140154470,9650,9650,9650,9650,3
|
|
20230927,115600,140125520,9660,9660,9660,9660,0
|
|
20230927,115500,140125520,9660,9660,9660,9660,11
|
|
20230927,115400,140019260,9650,9650,9650,9650,7
|
|
20230927,115300,139951710,9660,9660,9660,9660,2
|
|
20230927,115200,139932390,9660,9660,9660,9660,3
|
|
20230927,115100,139903410,9660,9660,9660,9660,0
|
|
20230927,115000,139903410,9660,9660,9660,9660,0
|
|
20230927,114900,139903410,9660,9660,9660,9660,1
|
|
20230927,114800,139893750,9640,9640,9640,9640,0
|
|
20230927,114700,139893750,9640,9640,9640,9640,1
|
|
20230927,114600,139884110,9670,9670,9670,9670,0
|
|
20230927,114500,139884110,9670,9670,9670,9670,0
|
|
20230927,114400,139884110,9670,9670,9670,9670,1
|
|
20230927,114300,139874440,9670,9670,9670,9670,10
|
|
20230927,114200,139777740,9670,9670,9670,9670,0
|
|
20230927,114100,139777740,9670,9670,9670,9670,0
|
|
20230927,114000,139777740,9670,9670,9670,9670,0
|
|
20230927,113900,139777740,9670,9670,9670,9670,10
|
|
20230927,113800,139681040,9670,9670,9670,9670,0
|
|
20230927,113700,139681040,9670,9670,9670,9670,0
|
|
20230927,113600,139681040,9670,9670,9670,9670,0
|
|
20230927,113500,139681040,9670,9660,9670,9660,113
|
|
20230927,113400,138589450,9660,9660,9660,9660,0
|
|
20230927,113300,138589450,9660,9660,9660,9660,0
|
|
20230927,113200,138589450,9660,9650,9660,9650,10
|
|
20230927,113100,138492910,9650,9650,9650,9650,144
|
|
20230927,113000,137103310,9650,9650,9650,9650,0
|
|
20230927,112900,137103310,9650,9650,9650,9650,0
|
|
20230927,112800,137103310,9650,9650,9650,9650,100
|
|
20230927,112700,136138310,9640,9640,9640,9640,0
|
|
20230927,112600,136138310,9640,9640,9640,9640,0
|
|
20230927,112500,136138310,9640,9640,9640,9640,0
|
|
20230927,112400,136138310,9640,9640,9640,9640,0
|
|
20230927,112300,136138310,9640,9640,9640,9640,5
|
|
20230927,112200,136090110,9640,9640,9640,9640,0
|
|
20230927,112100,136090110,9640,9640,9640,9640,9
|
|
20230927,112000,136003350,9650,9650,9650,9650,0
|
|
20230927,111900,136003350,9650,9650,9650,9650,0
|
|
20230927,111800,136003350,9650,9650,9650,9650,0
|
|
20230927,111700,136003350,9650,9650,9650,9650,0
|
|
20230927,111600,136003350,9650,9650,9650,9650,11
|
|
20230927,111500,135897200,9640,9640,9640,9640,0
|
|
20230927,111400,135897200,9640,9640,9640,9640,0
|
|
20230927,111300,135897200,9640,9640,9640,9640,9
|
|
20230927,111200,135810440,9640,9640,9640,9640,1
|
|
20230927,111100,135800800,9640,9640,9640,9640,12
|
|
20230927,111000,135685120,9640,9640,9640,9640,5
|
|
20230927,110900,135636920,9640,9640,9640,9640,521
|
|
20230927,110800,130614480,9650,9650,9650,9650,0
|
|
20230927,110700,130614480,9650,9650,9650,9650,0
|
|
20230927,110600,130614480,9650,9650,9650,9650,0
|
|
20230927,110500,130614480,9650,9650,9650,9650,11
|
|
20230927,110400,130508330,9660,9660,9660,9660,0
|
|
20230927,110300,130508330,9660,9660,9660,9660,0
|
|
20230927,110200,130508330,9660,9660,9660,9660,0
|
|
20230927,110100,130508330,9660,9660,9660,9660,0
|
|
20230927,110000,130508330,9660,9660,9660,9660,0
|
|
20230927,105900,130508330,9660,9660,9660,9660,0
|
|
20230927,105800,130508330,9660,9650,9660,9650,416
|
|
20230927,105700,126493880,9650,9650,9650,9650,50
|
|
20230927,105600,126011380,9650,9650,9650,9650,0
|
|
20230927,105500,126011380,9650,9650,9650,9650,0
|
|
20230927,105400,126011380,9650,9650,9650,9650,0
|
|
20230927,105300,126011380,9650,9650,9650,9650,0
|
|
20230927,105200,126011380,9650,9650,9650,9650,0
|
|
20230927,105100,126011380,9650,9650,9650,9650,12
|
|
20230927,105000,125895580,9640,9640,9640,9640,44
|
|
20230927,104900,125471420,9630,9630,9630,9630,0
|
|
20230927,104800,125471420,9630,9630,9630,9630,0
|
|
20230927,104700,125471420,9630,9630,9630,9630,0
|
|
20230927,104600,125471420,9630,9630,9630,9630,90
|
|
20230927,104500,124604720,9650,9650,9650,9650,0
|
|
20230927,104400,124604720,9650,9650,9650,9650,0
|
|
20230927,104300,124604720,9650,9650,9650,9650,1
|
|
20230927,104200,124595070,9650,9650,9650,9650,0
|
|
20230927,104100,124595070,9650,9650,9650,9650,0
|
|
20230927,104000,124595070,9650,9650,9650,9650,0
|
|
20230927,103900,124595070,9650,9650,9650,9650,2
|
|
20230927,103800,124575770,9640,9640,9640,9640,0
|
|
20230927,103700,124575770,9640,9640,9640,9640,0
|
|
20230927,103600,124575770,9640,9640,9640,9640,0
|
|
20230927,103500,124575770,9640,9640,9640,9640,0
|
|
20230927,103400,124575770,9640,9640,9640,9640,37
|
|
20230927,103300,124219090,9640,9640,9640,9640,0
|
|
20230927,103200,124219090,9640,9640,9640,9640,25
|
|
20230927,103100,123978090,9660,9660,9660,9660,0
|
|
20230927,103000,123978090,9660,9660,9660,9660,0
|
|
20230927,102900,123978090,9660,9660,9660,9660,0
|
|
20230927,102800,123978090,9660,9660,9660,9660,0
|
|
20230927,102700,123978090,9660,9660,9660,9660,2
|
|
20230927,102600,123958770,9650,9650,9650,9650,50
|
|
20230927,102500,123476270,9630,9620,9630,9620,162
|
|
20230927,102400,121916220,9630,9610,9630,9610,408
|
|
20230927,102300,117993960,9610,9610,9610,9610,0
|
|
20230927,102200,117993960,9610,9610,9610,9610,0
|
|
20230927,102100,117993960,9610,9610,9610,9610,0
|
|
20230927,102000,117993960,9610,9610,9610,9610,0
|
|
20230927,101900,117993960,9610,9610,9610,9610,0
|
|
20230927,101800,117993960,9610,9610,9610,9610,0
|
|
20230927,101700,117993960,9610,9610,9610,9610,0
|
|
20230927,101600,117993960,9610,9610,9610,9610,0
|
|
20230927,101500,117993960,9610,9610,9610,9610,0
|
|
20230927,101400,117993960,9610,9610,9610,9610,50
|
|
20230927,101300,117513460,9610,9610,9610,9610,0
|
|
20230927,101200,117513460,9610,9610,9610,9610,0
|
|
20230927,101100,117513460,9610,9590,9610,9590,32
|
|
20230927,101000,117206290,9600,9600,9600,9600,2
|
|
20230927,100900,117187090,9580,9580,9580,9580,0
|
|
20230927,100800,117187090,9580,9580,9580,9580,0
|
|
20230927,100700,117187090,9580,9580,9580,9580,0
|
|
20230927,100600,117187090,9580,9580,9580,9580,0
|
|
20230927,100500,117187090,9580,9580,9580,9580,0
|
|
20230927,100400,117187090,9580,9590,9590,9580,20
|
|
20230927,100300,116995300,9600,9600,9600,9600,0
|
|
20230927,100200,116995300,9600,9600,9600,9600,213
|
|
20230927,100100,114950500,9600,9600,9600,9600,0
|
|
20230927,100000,114950500,9600,9570,9600,9560,8
|
|
20230927,095900,114873930,9580,9580,9580,9580,893
|
|
20230927,095800,106318990,9580,9580,9580,9580,100
|
|
20230927,095700,105360990,9580,9580,9580,9580,0
|
|
20230927,095600,105360990,9580,9580,9580,9580,8
|
|
20230927,095500,105284350,9580,9580,9580,9580,10
|
|
20230927,095400,105188550,9590,9590,9590,9590,0
|
|
20230927,095300,105188550,9590,9600,9600,9590,1996
|
|
20230927,095200,86036910,9610,9610,9610,9610,763
|
|
20230927,095100,78704480,9610,9610,9610,9610,14
|
|
20230927,095000,78569940,9610,9610,9610,9610,0
|
|
20230927,094900,78569940,9610,9610,9610,9610,223
|
|
20230927,094800,76426910,9620,9620,9620,9620,21
|
|
20230927,094700,76224890,9620,9620,9620,9620,0
|
|
20230927,094600,76224890,9620,9620,9620,9620,996
|
|
20230927,094500,66643370,9620,9620,9620,9620,14
|
|
20230927,094400,66508690,9630,9630,9630,9630,26
|
|
20230927,094300,66258310,9630,9630,9630,9630,0
|
|
20230927,094200,66258310,9630,9630,9630,9630,2
|
|
20230927,094100,66239050,9660,9660,9660,9660,1
|
|
20230927,094000,66229390,9630,9630,9630,9630,0
|
|
20230927,093900,66229390,9630,9630,9630,9630,0
|
|
20230927,093800,66229390,9630,9630,9630,9630,0
|
|
20230927,093700,66229390,9630,9630,9630,9630,1
|
|
20230927,093600,66219760,9660,9660,9660,9660,11
|
|
20230927,093500,66113500,9660,9660,9660,9660,3
|
|
20230927,093400,66084520,9670,9670,9670,9670,0
|
|
20230927,093300,66084520,9670,9670,9670,9670,0
|
|
20230927,093200,66084520,9670,9610,9670,9610,174
|
|
20230927,093100,64409230,9610,9590,9610,9590,6
|
|
20230927,093000,64351650,9610,9610,9610,9610,0
|
|
20230927,092900,64351650,9610,9610,9610,9610,1
|
|
20230927,092800,64342040,9600,9600,9600,9600,0
|
|
20230927,092700,64342040,9600,9600,9600,9600,0
|
|
20230927,092600,64342040,9600,9600,9600,9600,1228
|
|
20230927,092500,52553240,9610,9610,9610,9610,22
|
|
20230927,092400,52341820,9630,9600,9630,9600,3
|
|
20230927,092300,52312960,9630,9630,9630,9630,282
|
|
20230927,092200,49597300,9630,9630,9630,9630,30
|
|
20230927,092100,49308400,9640,9640,9640,9640,10
|
|
20230927,092000,49212000,9640,9600,9640,9600,251
|
|
20230927,091900,46794830,9620,9620,9620,9620,0
|
|
20230927,091800,46794830,9620,9620,9620,9620,190
|
|
20230927,091700,44967030,9630,9630,9630,9630,0
|
|
20230927,091600,44967030,9630,9630,9630,9630,3
|
|
20230927,091500,44938140,9620,9620,9620,9620,129
|
|
20230927,091400,43697160,9630,9630,9630,9630,0
|
|
20230927,091300,43697160,9630,9630,9630,9630,11
|
|
20230927,091200,43591230,9660,9660,9660,9660,0
|
|
20230927,091100,43591230,9660,9660,9660,9660,4
|
|
20230927,091000,43552590,9660,9670,9670,9660,123
|
|
20230927,090900,42363210,9680,9680,9680,9680,27
|
|
20230927,090800,42101850,9680,9680,9680,9680,139
|
|
20230927,090700,40756330,9680,9660,9680,9660,680
|
|
20230927,090600,34184290,9670,9590,9670,9590,1312
|
|
20230927,090500,21563780,9590,9590,9590,9590,150
|
|
20230927,090400,20125280,9630,9630,9630,9630,18
|
|
20230927,090300,19951940,9650,9630,9650,9630,103
|
|
20230927,090200,18959210,9540,9570,9570,9540,316
|
|
20230927,090100,15940560,9650,9630,9650,9630,544
|
|
20230927,090000,10694040,9640,9520,9650,9520,920
|