646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,194300,440745400,6890,6890,6890,6890,2210
|
|
20230927,194200,440745400,6890,6890,6890,6890,0
|
|
20230927,194100,440745400,6890,6890,6890,6890,0
|
|
20230927,194000,440745400,6890,6890,6890,6890,0
|
|
20230927,193900,440745400,6890,6890,6890,6890,0
|
|
20230927,193800,440745400,6890,6890,6890,6890,0
|
|
20230927,193700,440745400,6890,6890,6890,6890,0
|
|
20230927,193600,440745400,6890,6890,6890,6890,0
|
|
20230927,193500,440745400,6890,6890,6890,6890,0
|
|
20230927,193400,440745400,6890,6890,6890,6890,0
|
|
20230927,193300,440745400,6890,6890,6890,6890,0
|
|
20230927,193200,440745400,6890,6890,6890,6890,0
|
|
20230927,193100,440745400,6890,6890,6890,6890,0
|
|
20230927,193000,440745400,6890,6890,6890,6890,0
|
|
20230927,192900,440745400,6890,6890,6890,6890,0
|
|
20230927,192800,440745400,6890,6890,6890,6890,0
|
|
20230927,192700,440745400,6890,6890,6890,6890,0
|
|
20230927,192600,440745400,6890,6890,6890,6890,0
|
|
20230927,192500,440745400,6890,6890,6890,6890,0
|
|
20230927,192400,440745400,6890,6890,6890,6890,0
|
|
20230927,192300,440745400,6890,6890,6890,6890,0
|
|
20230927,192200,440745400,6890,6890,6890,6890,0
|
|
20230927,192100,440745400,6890,6890,6890,6890,0
|
|
20230927,192000,440745400,6890,6890,6890,6890,0
|
|
20230927,191900,440745400,6890,6890,6890,6890,0
|
|
20230927,191800,440745400,6890,6890,6890,6890,0
|
|
20230927,191700,440745400,6890,6890,6890,6890,0
|
|
20230927,191600,440745400,6890,6890,6890,6890,0
|
|
20230927,191500,440745400,6890,6890,6890,6890,0
|
|
20230927,191400,440745400,6890,6890,6890,6890,0
|
|
20230927,191300,440745400,6890,6890,6890,6890,2210
|
|
20230927,191200,440745400,6890,6890,6890,6890,0
|
|
20230927,191100,440745400,6890,6890,6890,6890,0
|
|
20230927,191000,440745400,6890,6890,6890,6890,0
|
|
20230927,190900,440745400,6890,6890,6890,6890,0
|
|
20230927,190800,440745400,6890,6890,6890,6890,0
|
|
20230927,190700,440745400,6890,6890,6890,6890,0
|
|
20230927,190600,440745400,6890,6890,6890,6890,0
|
|
20230927,190500,440745400,6890,6890,6890,6890,0
|
|
20230927,190400,440745400,6890,6890,6890,6890,0
|
|
20230927,190300,440745400,6890,6890,6890,6890,0
|
|
20230927,190200,440745400,6890,6890,6890,6890,0
|
|
20230927,190100,440745400,6890,6890,6890,6890,0
|
|
20230927,190000,440745400,6890,6890,6890,6890,0
|
|
20230927,185900,440745400,6890,6890,6890,6890,0
|
|
20230927,185800,440745400,6890,6890,6890,6890,0
|
|
20230927,185700,440745400,6890,6890,6890,6890,0
|
|
20230927,185600,440745400,6890,6890,6890,6890,0
|
|
20230927,185500,440745400,6890,6890,6890,6890,0
|
|
20230927,185400,440745400,6890,6890,6890,6890,0
|
|
20230927,185300,440745400,6890,6890,6890,6890,0
|
|
20230927,185200,440745400,6890,6890,6890,6890,0
|
|
20230927,185100,440745400,6890,6890,6890,6890,0
|
|
20230927,185000,440745400,6890,6890,6890,6890,0
|
|
20230927,184900,440745400,6890,6890,6890,6890,0
|
|
20230927,184800,440745400,6890,6890,6890,6890,0
|
|
20230927,184700,440745400,6890,6890,6890,6890,0
|
|
20230927,184600,440745400,6890,6890,6890,6890,0
|
|
20230927,184500,440745400,6890,6890,6890,6890,0
|
|
20230927,184400,440745400,6890,6890,6890,6890,0
|
|
20230927,184300,440745400,6890,6890,6890,6890,2210
|
|
20230927,184200,440745400,6890,6890,6890,6890,0
|
|
20230927,184100,440745400,6890,6890,6890,6890,0
|
|
20230927,184000,440745400,6890,6890,6890,6890,0
|
|
20230927,183900,440745400,6890,6890,6890,6890,0
|
|
20230927,183800,440745400,6890,6890,6890,6890,0
|
|
20230927,183700,440745400,6890,6890,6890,6890,0
|
|
20230927,183600,440745400,6890,6890,6890,6890,0
|
|
20230927,183500,440745400,6890,6890,6890,6890,0
|
|
20230927,183400,440745400,6890,6890,6890,6890,0
|
|
20230927,183300,440745400,6890,6890,6890,6890,0
|
|
20230927,183200,440745400,6890,6890,6890,6890,0
|
|
20230927,183100,440745400,6890,6890,6890,6890,0
|
|
20230927,183000,440745400,6890,6890,6890,6890,0
|
|
20230927,182900,440745400,6890,6890,6890,6890,0
|
|
20230927,182800,440745400,6890,6890,6890,6890,0
|
|
20230927,182700,440745400,6890,6890,6890,6890,0
|
|
20230927,182600,440745400,6890,6890,6890,6890,0
|
|
20230927,182500,440745400,6890,6890,6890,6890,0
|
|
20230927,182400,440745400,6890,6890,6890,6890,0
|
|
20230927,182300,440745400,6890,6890,6890,6890,0
|
|
20230927,182200,440745400,6890,6890,6890,6890,0
|
|
20230927,182100,440745400,6890,6890,6890,6890,0
|
|
20230927,182000,440745400,6890,6890,6890,6890,0
|
|
20230927,181900,440745400,6890,6890,6890,6890,0
|
|
20230927,181800,440745400,6890,6890,6890,6890,0
|
|
20230927,181700,440745400,6890,6890,6890,6890,0
|
|
20230927,181600,440745400,6890,6890,6890,6890,0
|
|
20230927,181500,440745400,6890,6890,6890,6890,0
|
|
20230927,181400,440745400,6890,6890,6890,6890,0
|
|
20230927,181300,440745400,6890,6890,6890,6890,2210
|
|
20230927,181200,440745400,6890,6890,6890,6890,0
|
|
20230927,181100,440745400,6890,6890,6890,6890,0
|
|
20230927,181000,440745400,6890,6890,6890,6890,0
|
|
20230927,180900,440745400,6890,6890,6890,6890,0
|
|
20230927,180800,440745400,6890,6890,6890,6890,0
|
|
20230927,180700,440745400,6890,6890,6890,6890,0
|
|
20230927,180600,440745400,6890,6890,6890,6890,0
|
|
20230927,180500,440745400,6890,6890,6890,6890,0
|
|
20230927,180400,440745400,6890,6890,6890,6890,0
|
|
20230927,180300,440745400,6890,6890,6890,6890,0
|
|
20230927,180200,440745400,6890,6890,6890,6890,0
|
|
20230927,180100,440745400,6890,6890,6890,6890,0
|
|
20230927,180000,440745400,6890,6890,6890,6890,0
|
|
20230927,175900,440745400,6890,6890,6890,6890,0
|
|
20230927,175800,440745400,6890,6890,6890,6890,0
|
|
20230927,175700,440745400,6890,6890,6890,6890,0
|
|
20230927,175600,440745400,6890,6890,6890,6890,0
|
|
20230927,175500,440745400,6890,6890,6890,6890,0
|
|
20230927,175400,440745400,6890,6890,6890,6890,0
|
|
20230927,175300,440745400,6890,6890,6890,6890,0
|
|
20230927,175200,440745400,6890,6890,6890,6890,0
|
|
20230927,175100,440745400,6890,6890,6890,6890,0
|
|
20230927,175000,440745400,6890,6890,6890,6890,0
|
|
20230927,174900,440745400,6890,6890,6890,6890,0
|
|
20230927,174800,440745400,6890,6890,6890,6890,0
|
|
20230927,174700,440745400,6890,6890,6890,6890,0
|
|
20230927,174600,440745400,6890,6890,6890,6890,0
|
|
20230927,174500,440745400,6890,6890,6890,6890,0
|
|
20230927,174400,440745400,6890,6890,6890,6890,0
|
|
20230927,174300,440745400,6890,6890,6890,6890,2210
|
|
20230927,174200,440745400,6890,6890,6890,6890,0
|
|
20230927,174100,440745400,6890,6890,6890,6890,0
|
|
20230927,174000,440745400,6890,6890,6890,6890,0
|
|
20230927,173900,440745400,6890,6890,6890,6890,0
|
|
20230927,173800,440745400,6890,6890,6890,6890,0
|
|
20230927,173700,440745400,6890,6890,6890,6890,0
|
|
20230927,173600,440745400,6890,6890,6890,6890,0
|
|
20230927,173500,440745400,6890,6890,6890,6890,0
|
|
20230927,173400,440745400,6890,6890,6890,6890,0
|
|
20230927,173300,440745400,6890,6890,6890,6890,0
|
|
20230927,173200,440745400,6890,6890,6890,6890,0
|
|
20230927,173100,440745400,6890,6890,6890,6890,0
|
|
20230927,173000,440745400,6890,6890,6890,6890,0
|
|
20230927,172900,440745400,6890,6890,6890,6890,0
|
|
20230927,172800,440745400,6890,6890,6890,6890,0
|
|
20230927,172700,440745400,6890,6890,6890,6890,0
|
|
20230927,172600,440745400,6890,6890,6890,6890,0
|
|
20230927,172500,440745400,6890,6890,6890,6890,0
|
|
20230927,172400,440745400,6890,6890,6890,6890,0
|
|
20230927,172300,440745400,6890,6890,6890,6890,0
|
|
20230927,172200,440745400,6890,6890,6890,6890,0
|
|
20230927,172100,440745400,6890,6890,6890,6890,0
|
|
20230927,172000,440745400,6890,6890,6890,6890,0
|
|
20230927,171900,440745400,6890,6890,6890,6890,0
|
|
20230927,171800,440745400,6890,6890,6890,6890,0
|
|
20230927,171700,440745400,6890,6890,6890,6890,0
|
|
20230927,171600,440745400,6890,6890,6890,6890,0
|
|
20230927,171500,440745400,6890,6890,6890,6890,0
|
|
20230927,171400,440745400,6890,6890,6890,6890,0
|
|
20230927,171300,440745400,6890,6890,6890,6890,2210
|
|
20230927,171200,440745400,6890,6890,6890,6890,0
|
|
20230927,171100,440745400,6890,6890,6890,6890,0
|
|
20230927,171000,440745400,6890,6890,6890,6890,0
|
|
20230927,170900,440745400,6890,6890,6890,6890,0
|
|
20230927,170800,440745400,6890,6890,6890,6890,0
|
|
20230927,170700,440745400,6890,6890,6890,6890,0
|
|
20230927,170600,440745400,6890,6890,6890,6890,0
|
|
20230927,170500,440745400,6890,6890,6890,6890,0
|
|
20230927,170400,440745400,6890,6890,6890,6890,0
|
|
20230927,170300,440745400,6890,6890,6890,6890,0
|
|
20230927,170200,440745400,6890,6890,6890,6890,0
|
|
20230927,170100,440745400,6890,6890,6890,6890,0
|
|
20230927,170000,440745400,6890,6890,6890,6890,0
|
|
20230927,165900,440745400,6890,6890,6890,6890,0
|
|
20230927,165800,440745400,6890,6890,6890,6890,0
|
|
20230927,165700,440745400,6890,6890,6890,6890,0
|
|
20230927,165600,440745400,6890,6890,6890,6890,0
|
|
20230927,165500,440745400,6890,6890,6890,6890,0
|
|
20230927,165400,440745400,6890,6890,6890,6890,0
|
|
20230927,165300,440745400,6890,6890,6890,6890,0
|
|
20230927,165200,440745400,6890,6890,6890,6890,0
|
|
20230927,165100,440745400,6890,6890,6890,6890,0
|
|
20230927,165000,440745400,6890,6890,6890,6890,0
|
|
20230927,164900,440745400,6890,6890,6890,6890,0
|
|
20230927,164800,440745400,6890,6890,6890,6890,0
|
|
20230927,164700,440745400,6890,6890,6890,6890,0
|
|
20230927,164600,440745400,6890,6890,6890,6890,0
|
|
20230927,164500,440745400,6890,6890,6890,6890,0
|
|
20230927,164400,440745400,6890,6890,6890,6890,0
|
|
20230927,164300,440745400,6890,6890,6890,6890,2210
|
|
20230927,164200,440745400,6890,6890,6890,6890,0
|
|
20230927,164100,440745400,6890,6890,6890,6890,0
|
|
20230927,164000,440745400,6890,6890,6890,6890,0
|
|
20230927,163900,440745400,6890,6890,6890,6890,0
|
|
20230927,163800,440745400,6890,6890,6890,6890,0
|
|
20230927,163700,440745400,6890,6890,6890,6890,0
|
|
20230927,163600,440745400,6890,6890,6890,6890,0
|
|
20230927,163500,440745400,6890,6890,6890,6890,0
|
|
20230927,163400,440745400,6890,6890,6890,6890,0
|
|
20230927,163300,440745400,6890,6890,6890,6890,0
|
|
20230927,163200,440745400,6890,6890,6890,6890,0
|
|
20230927,163100,440745400,6890,6890,6890,6890,0
|
|
20230927,163000,440745400,6890,6890,6890,6890,0
|
|
20230927,162900,440745400,6890,6890,6890,6890,0
|
|
20230927,162800,440745400,6890,6890,6890,6890,0
|
|
20230927,162700,440745400,6890,6890,6890,6890,0
|
|
20230927,162600,440745400,6890,6890,6890,6890,0
|
|
20230927,162500,440745400,6890,6890,6890,6890,0
|
|
20230927,162400,440745400,6890,6890,6890,6890,0
|
|
20230927,162300,440745400,6890,6890,6890,6890,0
|
|
20230927,162200,440745400,6890,6890,6890,6890,0
|
|
20230927,162100,440745400,6890,6890,6890,6890,0
|
|
20230927,162000,440745400,6890,6890,6890,6890,0
|
|
20230927,161900,440745400,6890,6890,6890,6890,0
|
|
20230927,161800,440745400,6890,6890,6890,6890,0
|
|
20230927,161700,440745400,6890,6890,6890,6890,0
|
|
20230927,161600,440745400,6890,6890,6890,6890,0
|
|
20230927,161500,440745400,6890,6890,6890,6890,0
|
|
20230927,161400,440745400,6890,6890,6890,6890,0
|
|
20230927,161300,440745400,6890,6890,6890,6890,2210
|
|
20230927,161200,440745400,6890,6890,6890,6890,0
|
|
20230927,161100,440745400,6890,6890,6890,6890,0
|
|
20230927,161000,440745400,6890,6890,6890,6890,0
|
|
20230927,160900,440745400,6890,6890,6890,6890,0
|
|
20230927,160800,440745400,6890,6890,6890,6890,0
|
|
20230927,160700,440745400,6890,6890,6890,6890,0
|
|
20230927,160600,440745400,6890,6890,6890,6890,0
|
|
20230927,160500,440745400,6890,6890,6890,6890,0
|
|
20230927,160400,440745400,6890,6890,6890,6890,0
|
|
20230927,160300,440745400,6890,6890,6890,6890,0
|
|
20230927,160200,440745400,6890,6890,6890,6890,0
|
|
20230927,160100,440745400,6890,6890,6890,6890,0
|
|
20230927,160000,440745400,6890,6890,6890,6890,0
|
|
20230927,155900,440745400,6890,6890,6890,6890,0
|
|
20230927,155800,440745400,6890,6890,6890,6890,0
|
|
20230927,155700,440745400,6890,6890,6890,6890,0
|
|
20230927,155600,440745400,6890,6890,6890,6890,0
|
|
20230927,155500,440745400,6890,6890,6890,6890,0
|
|
20230927,155400,440745400,6890,6890,6890,6890,0
|
|
20230927,155300,440745400,6890,6890,6890,6890,0
|
|
20230927,155200,440745400,6890,6890,6890,6890,0
|
|
20230927,155100,440745400,6890,6890,6890,6890,0
|
|
20230927,155000,440745400,6890,6890,6890,6890,0
|
|
20230927,154900,440745400,6890,6890,6890,6890,0
|
|
20230927,154800,440745400,6890,6890,6890,6890,0
|
|
20230927,154700,440745400,6890,6890,6890,6890,0
|
|
20230927,154600,440745400,6890,6890,6890,6890,0
|
|
20230927,154500,440745400,6890,6890,6890,6890,0
|
|
20230927,154400,440745400,6890,6890,6890,6890,0
|
|
20230927,154300,440745400,6890,6890,6890,6890,2210
|
|
20230927,154200,440745400,6890,6890,6890,6890,0
|
|
20230927,154100,440745400,6890,6890,6890,6890,0
|
|
20230927,154000,440745400,6890,6890,6890,6890,0
|
|
20230927,153900,440745400,6890,6890,6890,6890,0
|
|
20230927,153800,440745400,6890,6890,6890,6890,0
|
|
20230927,153700,440745400,6890,6890,6890,6890,0
|
|
20230927,153600,440745400,6890,6890,6890,6890,0
|
|
20230927,153500,440745400,6890,6890,6890,6890,0
|
|
20230927,153400,440745400,6890,6890,6890,6890,0
|
|
20230927,153300,440745400,6890,6890,6890,6890,0
|
|
20230927,153200,440745400,6890,6890,6890,6890,0
|
|
20230927,153100,440745400,6890,6890,6890,6890,0
|
|
20230927,153000,440745400,6890,6890,6890,6890,2210
|
|
20230927,152900,425518500,6870,6870,6870,6870,0
|
|
20230927,152800,425518500,6870,6870,6870,6870,0
|
|
20230927,152700,425518500,6870,6870,6870,6870,0
|
|
20230927,152600,425518500,6870,6870,6870,6870,0
|
|
20230927,152500,425518500,6870,6870,6870,6870,0
|
|
20230927,152400,425518500,6870,6870,6870,6870,0
|
|
20230927,152300,425518500,6870,6870,6870,6870,0
|
|
20230927,152200,425518500,6870,6870,6870,6870,0
|
|
20230927,152100,425518500,6870,6870,6870,6870,0
|
|
20230927,152000,425518500,6870,6870,6870,6870,0
|
|
20230927,151900,425518500,6870,6880,6880,6870,40
|
|
20230927,151800,425243390,6880,6870,6880,6870,2
|
|
20230927,151700,425229640,6870,6870,6870,6870,21
|
|
20230927,151600,425085370,6880,6880,6880,6880,0
|
|
20230927,151500,425085370,6880,6870,6880,6870,107
|
|
20230927,151400,424350270,6860,6860,6860,6860,40
|
|
20230927,151300,424075870,6860,6860,6860,6860,0
|
|
20230927,151200,424075870,6860,6860,6860,6860,100
|
|
20230927,151100,423389870,6880,6880,6880,6880,200
|
|
20230927,151000,422013870,6880,6870,6880,6870,200
|
|
20230927,150900,420637890,6860,6860,6860,6860,0
|
|
20230927,150800,420637890,6860,6860,6860,6860,2
|
|
20230927,150700,420624170,6870,6870,6870,6870,0
|
|
20230927,150600,420624170,6870,6860,6870,6860,155
|
|
20230927,150500,419560140,6860,6860,6860,6860,23
|
|
20230927,150400,419402360,6860,6860,6860,6860,0
|
|
20230927,150300,419402360,6860,6860,6860,6860,10
|
|
20230927,150200,419333760,6860,6860,6860,6860,0
|
|
20230927,150100,419333760,6860,6860,6860,6860,12
|
|
20230927,150000,419251440,6870,6870,6870,6860,25
|
|
20230927,145900,419079830,6880,6860,6880,6860,196
|
|
20230927,145800,417734450,6880,6880,6880,6880,3
|
|
20230927,145700,417713810,6880,6880,6880,6880,0
|
|
20230927,145600,417713810,6880,6880,6880,6880,10
|
|
20230927,145500,417645010,6870,6870,6870,6870,0
|
|
20230927,145400,417645010,6870,6870,6870,6870,150
|
|
20230927,145300,416614510,6860,6860,6860,6860,0
|
|
20230927,145200,416614510,6860,6860,6860,6860,0
|
|
20230927,145100,416614510,6860,6860,6860,6860,400
|
|
20230927,145000,413870510,6870,6860,6870,6860,253
|
|
20230927,144900,412133310,6850,6850,6850,6850,0
|
|
20230927,144800,412133310,6850,6850,6850,6850,0
|
|
20230927,144700,412133310,6850,6850,6850,6850,161
|
|
20230927,144600,411030460,6860,6860,6860,6860,0
|
|
20230927,144500,411030460,6860,6850,6860,6850,146
|
|
20230927,144400,410028910,6850,6850,6850,6850,100
|
|
20230927,144300,409343910,6860,6860,6860,6860,1
|
|
20230927,144200,409337050,6860,6850,6860,6850,26
|
|
20230927,144100,409158700,6850,6850,6850,6850,100
|
|
20230927,144000,408473700,6850,6850,6850,6850,20
|
|
20230927,143900,408336700,6860,6860,6860,6860,0
|
|
20230927,143800,408336700,6860,6860,6860,6860,0
|
|
20230927,143700,408336700,6860,6860,6860,6860,19
|
|
20230927,143600,408206360,6860,6860,6860,6860,125
|
|
20230927,143500,407348860,6860,6860,6860,6860,0
|
|
20230927,143400,407348860,6860,6860,6860,6860,0
|
|
20230927,143300,407348860,6860,6860,6860,6860,0
|
|
20230927,143200,407348860,6860,6860,6860,6860,67
|
|
20230927,143100,406889240,6860,6860,6860,6860,20
|
|
20230927,143000,406752040,6850,6850,6850,6850,40
|
|
20230927,142900,406478040,6860,6860,6860,6860,5
|
|
20230927,142800,406443740,6850,6850,6850,6850,0
|
|
20230927,142700,406443740,6850,6850,6850,6850,0
|
|
20230927,142600,406443740,6850,6850,6850,6850,0
|
|
20230927,142500,406443740,6850,6850,6850,6850,1
|
|
20230927,142400,406436890,6850,6850,6850,6850,1
|
|
20230927,142300,406430040,6850,6850,6850,6850,0
|
|
20230927,142200,406430040,6850,6850,6850,6850,0
|
|
20230927,142100,406430040,6850,6850,6850,6850,0
|
|
20230927,142000,406430040,6850,6850,6850,6850,0
|
|
20230927,141900,406430040,6850,6850,6850,6850,300
|
|
20230927,141800,404375040,6850,6850,6850,6850,0
|
|
20230927,141700,404375040,6850,6850,6850,6850,0
|
|
20230927,141600,404375040,6850,6850,6850,6850,1
|
|
20230927,141500,404368190,6800,6800,6800,6800,0
|
|
20230927,141400,404368190,6800,6800,6800,6800,1
|
|
20230927,141300,404361390,6790,6790,6790,6790,0
|
|
20230927,141200,404361390,6790,6790,6790,6790,0
|
|
20230927,141100,404361390,6790,6790,6790,6790,0
|
|
20230927,141000,404361390,6790,6790,6790,6790,0
|
|
20230927,140900,404361390,6790,6790,6790,6790,0
|
|
20230927,140800,404361390,6790,6820,6820,6790,200
|
|
20230927,140700,403000420,6850,6840,6850,6840,25
|
|
20230927,140600,402829390,6840,6840,6840,6840,0
|
|
20230927,140500,402829390,6840,6840,6840,6840,0
|
|
20230927,140400,402829390,6840,6840,6840,6840,0
|
|
20230927,140300,402829390,6840,6840,6840,6840,0
|
|
20230927,140200,402829390,6840,6840,6840,6840,1
|
|
20230927,140100,402822550,6830,6830,6830,6830,257
|
|
20230927,140000,401067240,6840,6840,6840,6840,0
|
|
20230927,135900,401067240,6840,6840,6840,6840,0
|
|
20230927,135800,401067240,6840,6840,6840,6840,77
|
|
20230927,135700,400540560,6840,6840,6840,6840,101
|
|
20230927,135600,399849720,6840,6840,6840,6840,100
|
|
20230927,135500,399165720,6840,6840,6840,6840,2
|
|
20230927,135400,399152040,6840,6840,6840,6840,0
|
|
20230927,135300,399152040,6840,6840,6840,6840,0
|
|
20230927,135200,399152040,6840,6840,6840,6840,0
|
|
20230927,135100,399152040,6840,6840,6840,6840,0
|
|
20230927,135000,399152040,6840,6840,6840,6840,0
|
|
20230927,134900,399152040,6840,6840,6840,6840,12
|
|
20230927,134800,399069960,6840,6850,6850,6840,4
|
|
20230927,134700,399042570,6860,6860,6860,6860,0
|
|
20230927,134600,399042570,6860,6860,6860,6860,0
|
|
20230927,134500,399042570,6860,6860,6860,6860,0
|
|
20230927,134400,399042570,6860,6860,6860,6860,0
|
|
20230927,134300,399042570,6860,6860,6860,6860,0
|
|
20230927,134200,399042570,6860,6860,6860,6860,0
|
|
20230927,134100,399042570,6860,6860,6860,6860,0
|
|
20230927,134000,399042570,6860,6860,6860,6860,0
|
|
20230927,133900,399042570,6860,6860,6860,6860,0
|
|
20230927,133800,399042570,6860,6860,6860,6860,0
|
|
20230927,133700,399042570,6860,6860,6860,6860,0
|
|
20230927,133600,399042570,6860,6860,6860,6860,0
|
|
20230927,133500,399042570,6860,6860,6860,6860,0
|
|
20230927,133400,399042570,6860,6860,6860,6860,0
|
|
20230927,133300,399042570,6860,6860,6860,6860,0
|
|
20230927,133200,399042570,6860,6820,6860,6820,151
|
|
20230927,133100,398012710,6820,6860,6860,6820,7
|
|
20230927,133000,397964840,6880,6880,6880,6880,0
|
|
20230927,132900,397964840,6880,6880,6880,6880,0
|
|
20230927,132800,397964840,6880,6880,6880,6880,15
|
|
20230927,132700,397861640,6880,6880,6880,6880,0
|
|
20230927,132600,397861640,6880,6880,6880,6880,0
|
|
20230927,132500,397861640,6880,6870,6880,6860,11
|
|
20230927,132400,397786000,6880,6880,6880,6880,0
|
|
20230927,132300,397786000,6880,6880,6880,6880,8
|
|
20230927,132200,397730960,6880,6870,6880,6870,6
|
|
20230927,132100,397689690,6870,6870,6870,6870,300
|
|
20230927,132000,395628690,6870,6850,6870,6850,400
|
|
20230927,131900,392885200,6850,6850,6850,6850,0
|
|
20230927,131800,392885200,6850,6850,6850,6850,16
|
|
20230927,131700,392775600,6850,6850,6850,6850,0
|
|
20230927,131600,392775600,6850,6850,6850,6850,30
|
|
20230927,131500,392570100,6850,6850,6850,6850,0
|
|
20230927,131400,392570100,6850,6850,6850,6850,0
|
|
20230927,131300,392570100,6850,6850,6850,6850,0
|
|
20230927,131200,392570100,6850,6850,6850,6850,0
|
|
20230927,131100,392570100,6850,6850,6850,6850,5
|
|
20230927,131000,392535850,6850,6850,6850,6850,0
|
|
20230927,130900,392535850,6850,6850,6850,6850,1
|
|
20230927,130800,392529000,6800,6800,6800,6800,1
|
|
20230927,130700,392522200,6850,6850,6850,6850,0
|
|
20230927,130600,392522200,6850,6830,6850,6830,693
|
|
20230927,130500,387785120,6790,6790,6790,6790,0
|
|
20230927,130400,387785120,6790,6790,6790,6790,0
|
|
20230927,130300,387785120,6790,6790,6790,6790,0
|
|
20230927,130200,387785120,6790,6830,6830,6790,137
|
|
20230927,130100,386853390,6830,6830,6830,6830,33
|
|
20230927,130000,386628000,6830,6830,6830,6830,1
|
|
20230927,125900,386621170,6820,6820,6820,6820,0
|
|
20230927,125800,386621170,6820,6820,6820,6820,695
|
|
20230927,125700,381881270,6820,6820,6820,6820,0
|
|
20230927,125600,381881270,6820,6820,6820,6820,0
|
|
20230927,125500,381881270,6820,6820,6820,6820,0
|
|
20230927,125400,381881270,6820,6820,6820,6820,0
|
|
20230927,125300,381881270,6820,6820,6820,6820,0
|
|
20230927,125200,381881270,6820,6820,6820,6820,0
|
|
20230927,125100,381881270,6820,6820,6820,6820,0
|
|
20230927,125000,381881270,6820,6820,6820,6820,100
|
|
20230927,124900,381199270,6820,6820,6820,6820,0
|
|
20230927,124800,381199270,6820,6820,6820,6820,0
|
|
20230927,124700,381199270,6820,6820,6820,6820,0
|
|
20230927,124600,381199270,6820,6820,6820,6820,0
|
|
20230927,124500,381199270,6820,6820,6820,6820,0
|
|
20230927,124400,381199270,6820,6820,6820,6820,0
|
|
20230927,124300,381199270,6820,6820,6820,6820,0
|
|
20230927,124200,381199270,6820,6820,6820,6820,0
|
|
20230927,124100,381199270,6820,6810,6820,6810,274
|
|
20230927,124000,379332750,6810,6770,6810,6770,1757
|
|
20230927,123900,367395830,6760,6760,6760,6760,90
|
|
20230927,123800,366787430,6760,6760,6760,6760,0
|
|
20230927,123700,366787430,6760,6760,6760,6760,10
|
|
20230927,123600,366719830,6750,6750,6750,6750,562
|
|
20230927,123500,362926330,6750,6750,6750,6750,0
|
|
20230927,123400,362926330,6750,6750,6750,6750,340
|
|
20230927,123300,360631330,6750,6750,6750,6750,7193
|
|
20230927,123200,312078580,6750,6750,6750,6750,0
|
|
20230927,123100,312078580,6750,6750,6750,6750,0
|
|
20230927,123000,312078580,6750,6770,6770,6750,5
|
|
20230927,122900,312044750,6760,6760,6760,6760,0
|
|
20230927,122800,312044750,6760,6760,6760,6760,1
|
|
20230927,122700,312037990,6770,6770,6770,6770,0
|
|
20230927,122600,312037990,6770,6770,6770,6770,0
|
|
20230927,122500,312037990,6770,6770,6770,6770,0
|
|
20230927,122400,312037990,6770,6770,6770,6770,0
|
|
20230927,122300,312037990,6770,6770,6770,6770,0
|
|
20230927,122200,312037990,6770,6770,6770,6770,0
|
|
20230927,122100,312037990,6770,6770,6770,6770,291
|
|
20230927,122000,310067920,6770,6770,6770,6770,100
|
|
20230927,121900,309390920,6770,6770,6770,6770,9
|
|
20230927,121800,309329990,6770,6770,6770,6770,0
|
|
20230927,121700,309329990,6770,6770,6770,6770,0
|
|
20230927,121600,309329990,6770,6770,6770,6770,0
|
|
20230927,121500,309329990,6770,6770,6770,6770,0
|
|
20230927,121400,309329990,6770,6770,6770,6770,1
|
|
20230927,121300,309323220,6750,6750,6750,6750,0
|
|
20230927,121200,309323220,6750,6750,6750,6750,150
|
|
20230927,121100,308310720,6750,6750,6750,6750,0
|
|
20230927,121000,308310720,6750,6750,6750,6750,0
|
|
20230927,120900,308310720,6750,6750,6750,6750,0
|
|
20230927,120800,308310720,6750,6750,6750,6750,2155
|
|
20230927,120700,293764470,6750,6750,6750,6750,52
|
|
20230927,120600,293413470,6770,6770,6770,6770,2
|
|
20230927,120500,293399930,6770,6770,6770,6770,0
|
|
20230927,120400,293399930,6770,6780,6780,6750,11020
|
|
20230927,120300,218688590,6790,6790,6790,6790,0
|
|
20230927,120200,218688590,6790,6790,6790,6790,0
|
|
20230927,120100,218688590,6790,6790,6790,6790,0
|
|
20230927,120000,218688590,6790,6790,6790,6790,0
|
|
20230927,115900,218688590,6790,6790,6790,6790,0
|
|
20230927,115800,218688590,6790,6790,6790,6790,0
|
|
20230927,115700,218688590,6790,6790,6790,6790,24
|
|
20230927,115600,218525630,6790,6790,6790,6790,0
|
|
20230927,115500,218525630,6790,6790,6790,6790,0
|
|
20230927,115400,218525630,6790,6790,6790,6790,0
|
|
20230927,115300,218525630,6790,6790,6790,6790,0
|
|
20230927,115200,218525630,6790,6790,6790,6790,1
|
|
20230927,115100,218518840,6800,6800,6800,6800,0
|
|
20230927,115000,218518840,6800,6800,6800,6800,450
|
|
20230927,114900,215458840,6800,6800,6800,6800,31
|
|
20230927,114800,215248040,6800,6800,6800,6800,300
|
|
20230927,114700,213208040,6790,6790,6790,6790,0
|
|
20230927,114600,213208040,6790,6790,6790,6790,0
|
|
20230927,114500,213208040,6790,6790,6790,6790,0
|
|
20230927,114400,213208040,6790,6790,6790,6790,0
|
|
20230927,114300,213208040,6790,6790,6790,6790,0
|
|
20230927,114200,213208040,6790,6790,6790,6790,0
|
|
20230927,114100,213208040,6790,6790,6790,6790,0
|
|
20230927,114000,213208040,6790,6790,6790,6790,0
|
|
20230927,113900,213208040,6790,6790,6790,6790,0
|
|
20230927,113800,213208040,6790,6790,6790,6790,0
|
|
20230927,113700,213208040,6790,6790,6790,6790,0
|
|
20230927,113600,213208040,6790,6790,6790,6790,2
|
|
20230927,113500,213194460,6780,6780,6780,6780,2
|
|
20230927,113400,213180900,6790,6790,6790,6790,0
|
|
20230927,113300,213180900,6790,6790,6790,6790,26
|
|
20230927,113200,213004360,6800,6800,6800,6800,0
|
|
20230927,113100,213004360,6800,6800,6800,6800,0
|
|
20230927,113000,213004360,6800,6800,6800,6800,0
|
|
20230927,112900,213004360,6800,6800,6800,6800,0
|
|
20230927,112800,213004360,6800,6800,6800,6800,0
|
|
20230927,112700,213004360,6800,6800,6800,6800,2
|
|
20230927,112600,212990760,6790,6780,6790,6780,89
|
|
20230927,112500,212387330,6790,6800,6800,6790,197
|
|
20230927,112400,211047760,6800,6800,6800,6800,0
|
|
20230927,112300,211047760,6800,6800,6800,6800,1
|
|
20230927,112200,211040960,6790,6790,6790,6790,0
|
|
20230927,112100,211040960,6790,6790,6790,6790,0
|
|
20230927,112000,211040960,6790,6790,6790,6790,92
|
|
20230927,111900,210416280,6780,6780,6780,6780,50
|
|
20230927,111800,210077280,6780,6780,6780,6780,0
|
|
20230927,111700,210077280,6780,6780,6780,6780,0
|
|
20230927,111600,210077280,6780,6780,6780,6780,0
|
|
20230927,111500,210077280,6780,6780,6780,6780,1
|
|
20230927,111400,210070500,6780,6780,6780,6780,0
|
|
20230927,111300,210070500,6780,6780,6780,6780,5
|
|
20230927,111200,210036600,6780,6780,6780,6780,0
|
|
20230927,111100,210036600,6780,6780,6780,6780,0
|
|
20230927,111000,210036600,6780,6780,6780,6780,580
|
|
20230927,110900,206104200,6790,6790,6790,6790,0
|
|
20230927,110800,206104200,6790,6790,6790,6790,0
|
|
20230927,110700,206104200,6790,6790,6790,6790,0
|
|
20230927,110600,206104200,6790,6790,6790,6790,0
|
|
20230927,110500,206104200,6790,6790,6790,6790,0
|
|
20230927,110400,206104200,6790,6790,6790,6790,0
|
|
20230927,110300,206104200,6790,6790,6790,6790,19
|
|
20230927,110200,205975190,6790,6790,6790,6790,2
|
|
20230927,110100,205961610,6790,6790,6790,6790,0
|
|
20230927,110000,205961610,6790,6800,6800,6790,157
|
|
20230927,105900,204895530,6800,6800,6800,6800,0
|
|
20230927,105800,204895530,6800,6800,6800,6800,3
|
|
20230927,105700,204875130,6800,6800,6800,6800,1
|
|
20230927,105600,204868330,6780,6780,6780,6780,42
|
|
20230927,105500,204583570,6780,6780,6780,6780,328
|
|
20230927,105400,202359730,6780,6780,6780,6780,0
|
|
20230927,105300,202359730,6780,6780,6780,6780,74
|
|
20230927,105200,201858010,6800,6800,6800,6800,0
|
|
20230927,105100,201858010,6800,6800,6800,6800,0
|
|
20230927,105000,201858010,6800,6800,6800,6800,5
|
|
20230927,104900,201824010,6790,6790,6790,6790,87
|
|
20230927,104800,201233280,6800,6800,6800,6800,1040
|
|
20230927,104700,194161280,6810,6810,6810,6810,1
|
|
20230927,104600,194154470,6810,6810,6810,6810,10
|
|
20230927,104500,194086370,6810,6810,6810,6810,1
|
|
20230927,104400,194079560,6810,6810,6810,6810,20
|
|
20230927,104300,193943360,6800,6800,6800,6800,0
|
|
20230927,104200,193943360,6800,6800,6800,6800,0
|
|
20230927,104100,193943360,6800,6800,6800,6800,0
|
|
20230927,104000,193943360,6800,6800,6800,6800,0
|
|
20230927,103900,193943360,6800,6800,6800,6800,0
|
|
20230927,103800,193943360,6800,6800,6800,6800,0
|
|
20230927,103700,193943360,6800,6800,6800,6800,36
|
|
20230927,103600,193698560,6800,6800,6800,6800,512
|
|
20230927,103500,190216960,6810,6810,6810,6810,0
|
|
20230927,103400,190216960,6810,6810,6810,6810,0
|
|
20230927,103300,190216960,6810,6810,6810,6810,2
|
|
20230927,103200,190203340,6810,6810,6810,6810,0
|
|
20230927,103100,190203340,6810,6810,6810,6810,64
|
|
20230927,103000,189767500,6810,6810,6810,6810,0
|
|
20230927,102900,189767500,6810,6800,6810,6800,278
|
|
20230927,102800,187874570,6800,6790,6800,6790,898
|
|
20230927,102700,181773920,6810,6790,6810,6790,173
|
|
20230927,102600,180599000,6800,6800,6800,6800,100
|
|
20230927,102500,179919000,6800,6800,6800,6800,150
|
|
20230927,102400,178899000,6800,6800,6800,6800,51
|
|
20230927,102300,178552200,6800,6790,6800,6790,177
|
|
20230927,102200,177348700,6790,6790,6790,6790,1
|
|
20230927,102100,177341910,6800,6800,6800,6800,1
|
|
20230927,102000,177335110,6790,6770,6790,6770,603
|
|
20230927,101900,173250800,6770,6770,6770,6770,1
|
|
20230927,101800,173244030,6770,6770,6770,6770,0
|
|
20230927,101700,173244030,6770,6770,6770,6770,0
|
|
20230927,101600,173244030,6770,6770,6770,6770,0
|
|
20230927,101500,173244030,6770,6780,6780,6770,2
|
|
20230927,101400,173230480,6790,6780,6790,6780,5
|
|
20230927,101300,173196550,6790,6790,6790,6790,1
|
|
20230927,101200,173189760,6800,6770,6800,6770,599
|
|
20230927,101100,169123050,6760,6760,6760,6760,100
|
|
20230927,101000,168447050,6760,6760,6760,6760,22
|
|
20230927,100900,168298330,6750,6750,6750,6750,1
|
|
20230927,100800,168291580,6740,6750,6750,6740,600
|
|
20230927,100700,164247230,6760,6770,6770,6760,3
|
|
20230927,100600,164226930,6770,6770,6770,6770,20
|
|
20230927,100500,164091530,6770,6770,6770,6770,1
|
|
20230927,100400,164084760,6770,6760,6780,6760,69
|
|
20230927,100300,163617630,6760,6760,6760,6760,500
|
|
20230927,100200,160237630,6750,6750,6750,6750,4
|
|
20230927,100100,160210630,6750,6750,6750,6750,105
|
|
20230927,100000,159501880,6750,6760,6760,6730,332
|
|
20230927,095900,157261410,6750,6750,6760,6740,91
|
|
20230927,095800,156647960,6750,6750,6750,6750,2
|
|
20230927,095700,156634460,6770,6750,6770,6750,207
|
|
20230927,095600,155235170,6740,6730,6740,6730,28
|
|
20230927,095500,155046540,6730,6730,6730,6720,199
|
|
20230927,095400,153707360,6710,6710,6730,6710,55
|
|
20230927,095300,153337260,6730,6710,6730,6710,156
|
|
20230927,095200,152290420,6710,6720,6720,6710,16
|
|
20230927,095100,152183020,6720,6730,6740,6720,31
|
|
20230927,095000,151974430,6730,6720,6730,6720,149
|
|
20230927,094900,150972650,6720,6720,6720,6720,22
|
|
20230927,094800,150824810,6720,6720,6730,6720,108
|
|
20230927,094700,150099040,6720,6720,6720,6720,8
|
|
20230927,094600,150045280,6700,6700,6700,6700,148
|
|
20230927,094500,149053680,6680,6720,6720,6680,340
|
|
20230927,094400,146781700,6720,6720,6720,6720,2
|
|
20230927,094300,146768260,6690,6700,6700,6690,139
|
|
20230927,094200,145838340,6720,6720,6720,6720,1
|
|
20230927,094100,145831620,6710,6700,6710,6690,2173
|
|
20230927,094000,131272990,6700,6700,6700,6700,0
|
|
20230927,093900,131272990,6700,6700,6700,6700,2
|
|
20230927,093800,131259590,6700,6700,6700,6700,1
|
|
20230927,093700,131252890,6700,6690,6700,6690,503
|
|
20230927,093600,127887770,6690,6690,6690,6690,207
|
|
20230927,093500,126502940,6690,6700,6700,6690,66
|
|
20230927,093400,126060860,6700,6690,6700,6690,70
|
|
20230927,093300,125592540,6680,6690,6690,6680,252
|
|
20230927,093200,123907800,6690,6690,6690,6690,205
|
|
20230927,093100,122536350,6690,6690,6690,6690,141
|
|
20230927,093000,121593060,6690,6680,6690,6680,100
|
|
20230927,092900,120924860,6670,6670,6670,6670,100
|
|
20230927,092800,120257860,6680,6680,6680,6680,0
|
|
20230927,092700,120257860,6680,6670,6680,6670,7
|
|
20230927,092600,120211110,6670,6670,6670,6670,0
|
|
20230927,092500,120211110,6670,6670,6670,6670,109
|
|
20230927,092400,119484080,6670,6670,6670,6670,8
|
|
20230927,092300,119430720,6700,6680,6700,6680,405
|
|
20230927,092200,116720390,6680,6680,6680,6680,14
|
|
20230927,092100,116626870,6710,6680,6710,6680,2380
|
|
20230927,092000,100707110,6680,6670,6680,6670,139
|
|
20230927,091900,99779960,6670,6670,6670,6670,459
|
|
20230927,091800,96718430,6660,6660,6660,6650,1084
|
|
20230927,091700,89501950,6650,6650,6650,6650,258
|
|
20230927,091600,87786250,6650,6650,6650,6650,390
|
|
20230927,091500,85192750,6650,6650,6650,6650,0
|
|
20230927,091400,85192750,6650,6650,6650,6650,55
|
|
20230927,091300,84827000,6650,6650,6650,6650,150
|
|
20230927,091200,83829500,6650,6660,6660,6650,84
|
|
20230927,091100,83270110,6660,6660,6660,6660,1009
|
|
20230927,091000,76550170,6660,6640,6660,6640,1481
|
|
20230927,090900,66711730,6630,6640,6640,6630,13
|
|
20230927,090800,66625530,6640,6630,6640,6630,1280
|
|
20230927,090700,58129160,6630,6630,6630,6630,523
|
|
20230927,090600,54661670,6640,6640,6640,6640,320
|
|
20230927,090500,52536870,6640,6640,6640,6630,189
|
|
20230927,090400,51282910,6640,6580,6640,6580,620
|
|
20230927,090300,47176920,6560,6560,6560,6560,47
|
|
20230927,090200,46868600,6560,6560,6560,6560,2049
|
|
20230927,090100,33427160,6560,6520,6560,6520,1601
|
|
20230927,090000,22984600,6520,6520,6600,6520,3525
|