663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,200000,940269345,3080,3080,3080,3080,11233
|
|
20230927,195900,940269345,3080,3080,3080,3080,0
|
|
20230927,195800,940269345,3080,3080,3080,3080,0
|
|
20230927,195700,940269345,3080,3080,3080,3080,0
|
|
20230927,195600,940269345,3080,3080,3080,3080,0
|
|
20230927,195500,940269345,3080,3080,3080,3080,0
|
|
20230927,195400,940269345,3080,3080,3080,3080,0
|
|
20230927,195300,940269345,3080,3080,3080,3080,0
|
|
20230927,195200,940269345,3080,3080,3080,3080,0
|
|
20230927,195100,940269345,3080,3080,3080,3080,0
|
|
20230927,195000,940269345,3080,3080,3080,3080,0
|
|
20230927,194900,940269345,3080,3080,3080,3080,0
|
|
20230927,194800,940269345,3080,3080,3080,3080,0
|
|
20230927,194700,940269345,3080,3080,3080,3080,0
|
|
20230927,194600,940269345,3080,3080,3080,3080,0
|
|
20230927,194500,940269345,3080,3080,3080,3080,0
|
|
20230927,194400,940269345,3080,3080,3080,3080,0
|
|
20230927,194300,940269345,3080,3080,3080,3080,0
|
|
20230927,194200,940269345,3080,3080,3080,3080,0
|
|
20230927,194100,940269345,3080,3080,3080,3080,0
|
|
20230927,194000,940269345,3080,3080,3080,3080,0
|
|
20230927,193900,940269345,3080,3080,3080,3080,0
|
|
20230927,193800,940269345,3080,3080,3080,3080,0
|
|
20230927,193700,940269345,3080,3080,3080,3080,0
|
|
20230927,193600,940269345,3080,3080,3080,3080,0
|
|
20230927,193500,940269345,3080,3080,3080,3080,0
|
|
20230927,193400,940269345,3080,3080,3080,3080,0
|
|
20230927,193300,940269345,3080,3080,3080,3080,0
|
|
20230927,193200,940269345,3080,3080,3080,3080,0
|
|
20230927,193100,940269345,3080,3080,3080,3080,0
|
|
20230927,193000,940269345,3080,3080,3080,3080,11233
|
|
20230927,192900,940269345,3080,3080,3080,3080,0
|
|
20230927,192800,940269345,3080,3080,3080,3080,0
|
|
20230927,192700,940269345,3080,3080,3080,3080,0
|
|
20230927,192600,940269345,3080,3080,3080,3080,0
|
|
20230927,192500,940269345,3080,3080,3080,3080,0
|
|
20230927,192400,940269345,3080,3080,3080,3080,0
|
|
20230927,192300,940269345,3080,3080,3080,3080,0
|
|
20230927,192200,940269345,3080,3080,3080,3080,0
|
|
20230927,192100,940269345,3080,3080,3080,3080,0
|
|
20230927,192000,940269345,3080,3080,3080,3080,0
|
|
20230927,191900,940269345,3080,3080,3080,3080,0
|
|
20230927,191800,940269345,3080,3080,3080,3080,0
|
|
20230927,191700,940269345,3080,3080,3080,3080,0
|
|
20230927,191600,940269345,3080,3080,3080,3080,0
|
|
20230927,191500,940269345,3080,3080,3080,3080,0
|
|
20230927,191400,940269345,3080,3080,3080,3080,0
|
|
20230927,191300,940269345,3080,3080,3080,3080,0
|
|
20230927,191200,940269345,3080,3080,3080,3080,0
|
|
20230927,191100,940269345,3080,3080,3080,3080,0
|
|
20230927,191000,940269345,3080,3080,3080,3080,0
|
|
20230927,190900,940269345,3080,3080,3080,3080,0
|
|
20230927,190800,940269345,3080,3080,3080,3080,0
|
|
20230927,190700,940269345,3080,3080,3080,3080,0
|
|
20230927,190600,940269345,3080,3080,3080,3080,0
|
|
20230927,190500,940269345,3080,3080,3080,3080,0
|
|
20230927,190400,940269345,3080,3080,3080,3080,0
|
|
20230927,190300,940269345,3080,3080,3080,3080,0
|
|
20230927,190200,940269345,3080,3080,3080,3080,0
|
|
20230927,190100,940269345,3080,3080,3080,3080,0
|
|
20230927,190000,940269345,3080,3080,3080,3080,11233
|
|
20230927,185900,940269345,3080,3080,3080,3080,0
|
|
20230927,185800,940269345,3080,3080,3080,3080,0
|
|
20230927,185700,940269345,3080,3080,3080,3080,0
|
|
20230927,185600,940269345,3080,3080,3080,3080,0
|
|
20230927,185500,940269345,3080,3080,3080,3080,0
|
|
20230927,185400,940269345,3080,3080,3080,3080,0
|
|
20230927,185300,940269345,3080,3080,3080,3080,0
|
|
20230927,185200,940269345,3080,3080,3080,3080,0
|
|
20230927,185100,940269345,3080,3080,3080,3080,0
|
|
20230927,185000,940269345,3080,3080,3080,3080,0
|
|
20230927,184900,940269345,3080,3080,3080,3080,0
|
|
20230927,184800,940269345,3080,3080,3080,3080,0
|
|
20230927,184700,940269345,3080,3080,3080,3080,0
|
|
20230927,184600,940269345,3080,3080,3080,3080,0
|
|
20230927,184500,940269345,3080,3080,3080,3080,0
|
|
20230927,184400,940269345,3080,3080,3080,3080,0
|
|
20230927,184300,940269345,3080,3080,3080,3080,0
|
|
20230927,184200,940269345,3080,3080,3080,3080,0
|
|
20230927,184100,940269345,3080,3080,3080,3080,0
|
|
20230927,184000,940269345,3080,3080,3080,3080,0
|
|
20230927,183900,940269345,3080,3080,3080,3080,0
|
|
20230927,183800,940269345,3080,3080,3080,3080,0
|
|
20230927,183700,940269345,3080,3080,3080,3080,0
|
|
20230927,183600,940269345,3080,3080,3080,3080,0
|
|
20230927,183500,940269345,3080,3080,3080,3080,0
|
|
20230927,183400,940269345,3080,3080,3080,3080,0
|
|
20230927,183300,940269345,3080,3080,3080,3080,0
|
|
20230927,183200,940269345,3080,3080,3080,3080,0
|
|
20230927,183100,940269345,3080,3080,3080,3080,0
|
|
20230927,183000,940269345,3080,3080,3080,3080,11233
|
|
20230927,182900,940269345,3080,3080,3080,3080,0
|
|
20230927,182800,940269345,3080,3080,3080,3080,0
|
|
20230927,182700,940269345,3080,3080,3080,3080,0
|
|
20230927,182600,940269345,3080,3080,3080,3080,0
|
|
20230927,182500,940269345,3080,3080,3080,3080,0
|
|
20230927,182400,940269345,3080,3080,3080,3080,0
|
|
20230927,182300,940269345,3080,3080,3080,3080,0
|
|
20230927,182200,940269345,3080,3080,3080,3080,0
|
|
20230927,182100,940269345,3080,3080,3080,3080,0
|
|
20230927,182000,940269345,3080,3080,3080,3080,0
|
|
20230927,181900,940269345,3080,3080,3080,3080,0
|
|
20230927,181800,940269345,3080,3080,3080,3080,0
|
|
20230927,181700,940269345,3080,3080,3080,3080,0
|
|
20230927,181600,940269345,3080,3080,3080,3080,0
|
|
20230927,181500,940269345,3080,3080,3080,3080,0
|
|
20230927,181400,940269345,3080,3080,3080,3080,0
|
|
20230927,181300,940269345,3080,3080,3080,3080,0
|
|
20230927,181200,940269345,3080,3080,3080,3080,0
|
|
20230927,181100,940269345,3080,3080,3080,3080,0
|
|
20230927,181000,940269345,3080,3080,3080,3080,0
|
|
20230927,180900,940269345,3080,3080,3080,3080,0
|
|
20230927,180800,940269345,3080,3080,3080,3080,0
|
|
20230927,180700,940269345,3080,3080,3080,3080,0
|
|
20230927,180600,940269345,3080,3080,3080,3080,0
|
|
20230927,180500,940269345,3080,3080,3080,3080,0
|
|
20230927,180400,940269345,3080,3080,3080,3080,0
|
|
20230927,180300,940269345,3080,3080,3080,3080,0
|
|
20230927,180200,940269345,3080,3080,3080,3080,0
|
|
20230927,180100,940269345,3080,3080,3080,3080,0
|
|
20230927,180000,940269345,3080,3080,3080,3080,11233
|
|
20230927,175900,940269345,3080,3080,3080,3080,0
|
|
20230927,175800,940269345,3080,3080,3080,3080,0
|
|
20230927,175700,940269345,3080,3080,3080,3080,0
|
|
20230927,175600,940269345,3080,3080,3080,3080,0
|
|
20230927,175500,940269345,3080,3080,3080,3080,0
|
|
20230927,175400,940269345,3080,3080,3080,3080,0
|
|
20230927,175300,940269345,3080,3080,3080,3080,0
|
|
20230927,175200,940269345,3080,3080,3080,3080,0
|
|
20230927,175100,940269345,3080,3080,3080,3080,0
|
|
20230927,175000,940269345,3080,3080,3080,3080,0
|
|
20230927,174900,940269345,3080,3080,3080,3080,0
|
|
20230927,174800,940269345,3080,3080,3080,3080,0
|
|
20230927,174700,940269345,3080,3080,3080,3080,0
|
|
20230927,174600,940269345,3080,3080,3080,3080,0
|
|
20230927,174500,940269345,3080,3080,3080,3080,0
|
|
20230927,174400,940269345,3080,3080,3080,3080,0
|
|
20230927,174300,940269345,3080,3080,3080,3080,0
|
|
20230927,174200,940269345,3080,3080,3080,3080,0
|
|
20230927,174100,940269345,3080,3080,3080,3080,0
|
|
20230927,174000,940269345,3080,3080,3080,3080,0
|
|
20230927,173900,940269345,3080,3080,3080,3080,0
|
|
20230927,173800,940269345,3080,3080,3080,3080,0
|
|
20230927,173700,940269345,3080,3080,3080,3080,0
|
|
20230927,173600,940269345,3080,3080,3080,3080,0
|
|
20230927,173500,940269345,3080,3080,3080,3080,0
|
|
20230927,173400,940269345,3080,3080,3080,3080,0
|
|
20230927,173300,940269345,3080,3080,3080,3080,0
|
|
20230927,173200,940269345,3080,3080,3080,3080,0
|
|
20230927,173100,940269345,3080,3080,3080,3080,0
|
|
20230927,173000,940269345,3080,3080,3080,3080,11233
|
|
20230927,172900,940269345,3080,3080,3080,3080,0
|
|
20230927,172800,940269345,3080,3080,3080,3080,0
|
|
20230927,172700,940269345,3080,3080,3080,3080,0
|
|
20230927,172600,940269345,3080,3080,3080,3080,0
|
|
20230927,172500,940269345,3080,3080,3080,3080,0
|
|
20230927,172400,940269345,3080,3080,3080,3080,0
|
|
20230927,172300,940269345,3080,3080,3080,3080,0
|
|
20230927,172200,940269345,3080,3080,3080,3080,0
|
|
20230927,172100,940269345,3080,3080,3080,3080,0
|
|
20230927,172000,940269345,3080,3080,3080,3080,0
|
|
20230927,171900,940269345,3080,3080,3080,3080,0
|
|
20230927,171800,940269345,3080,3080,3080,3080,0
|
|
20230927,171700,940269345,3080,3080,3080,3080,0
|
|
20230927,171600,940269345,3080,3080,3080,3080,0
|
|
20230927,171500,940269345,3080,3080,3080,3080,0
|
|
20230927,171400,940269345,3080,3080,3080,3080,0
|
|
20230927,171300,940269345,3080,3080,3080,3080,0
|
|
20230927,171200,940269345,3080,3080,3080,3080,0
|
|
20230927,171100,940269345,3080,3080,3080,3080,0
|
|
20230927,171000,940269345,3080,3080,3080,3080,0
|
|
20230927,170900,940269345,3080,3080,3080,3080,0
|
|
20230927,170800,940269345,3080,3080,3080,3080,0
|
|
20230927,170700,940269345,3080,3080,3080,3080,0
|
|
20230927,170600,940269345,3080,3080,3080,3080,0
|
|
20230927,170500,940269345,3080,3080,3080,3080,0
|
|
20230927,170400,940269345,3080,3080,3080,3080,0
|
|
20230927,170300,940269345,3080,3080,3080,3080,0
|
|
20230927,170200,940269345,3080,3080,3080,3080,0
|
|
20230927,170100,940269345,3080,3080,3080,3080,0
|
|
20230927,170000,940269345,3080,3080,3080,3080,11233
|
|
20230927,165900,940269345,3080,3080,3080,3080,0
|
|
20230927,165800,940269345,3080,3080,3080,3080,0
|
|
20230927,165700,940269345,3080,3080,3080,3080,0
|
|
20230927,165600,940269345,3080,3080,3080,3080,0
|
|
20230927,165500,940269345,3080,3080,3080,3080,0
|
|
20230927,165400,940269345,3080,3080,3080,3080,0
|
|
20230927,165300,940269345,3080,3080,3080,3080,0
|
|
20230927,165200,940269345,3080,3080,3080,3080,0
|
|
20230927,165100,940269345,3080,3080,3080,3080,0
|
|
20230927,165000,940269345,3080,3080,3080,3080,0
|
|
20230927,164900,940269345,3080,3080,3080,3080,0
|
|
20230927,164800,940269345,3080,3080,3080,3080,0
|
|
20230927,164700,940269345,3080,3080,3080,3080,0
|
|
20230927,164600,940269345,3080,3080,3080,3080,0
|
|
20230927,164500,940269345,3080,3080,3080,3080,0
|
|
20230927,164400,940269345,3080,3080,3080,3080,0
|
|
20230927,164300,940269345,3080,3080,3080,3080,0
|
|
20230927,164200,940269345,3080,3080,3080,3080,0
|
|
20230927,164100,940269345,3080,3080,3080,3080,0
|
|
20230927,164000,940269345,3080,3080,3080,3080,0
|
|
20230927,163900,940269345,3080,3080,3080,3080,0
|
|
20230927,163800,940269345,3080,3080,3080,3080,0
|
|
20230927,163700,940269345,3080,3080,3080,3080,0
|
|
20230927,163600,940269345,3080,3080,3080,3080,0
|
|
20230927,163500,940269345,3080,3080,3080,3080,0
|
|
20230927,163400,940269345,3080,3080,3080,3080,0
|
|
20230927,163300,940269345,3080,3080,3080,3080,0
|
|
20230927,163200,940269345,3080,3080,3080,3080,0
|
|
20230927,163100,940269345,3080,3080,3080,3080,0
|
|
20230927,163000,940269345,3080,3080,3080,3080,11233
|
|
20230927,162900,940269345,3080,3080,3080,3080,0
|
|
20230927,162800,940269345,3080,3080,3080,3080,0
|
|
20230927,162700,940269345,3080,3080,3080,3080,0
|
|
20230927,162600,940269345,3080,3080,3080,3080,0
|
|
20230927,162500,940269345,3080,3080,3080,3080,0
|
|
20230927,162400,940269345,3080,3080,3080,3080,0
|
|
20230927,162300,940269345,3080,3080,3080,3080,0
|
|
20230927,162200,940269345,3080,3080,3080,3080,0
|
|
20230927,162100,940269345,3080,3080,3080,3080,0
|
|
20230927,162000,940269345,3080,3080,3080,3080,0
|
|
20230927,161900,940269345,3080,3080,3080,3080,0
|
|
20230927,161800,940269345,3080,3080,3080,3080,0
|
|
20230927,161700,940269345,3080,3080,3080,3080,0
|
|
20230927,161600,940269345,3080,3080,3080,3080,0
|
|
20230927,161500,940269345,3080,3080,3080,3080,0
|
|
20230927,161400,940269345,3080,3080,3080,3080,0
|
|
20230927,161300,940269345,3080,3080,3080,3080,0
|
|
20230927,161200,940269345,3080,3080,3080,3080,0
|
|
20230927,161100,940269345,3080,3080,3080,3080,0
|
|
20230927,161000,940269345,3080,3080,3080,3080,0
|
|
20230927,160900,940269345,3080,3080,3080,3080,0
|
|
20230927,160800,940269345,3080,3080,3080,3080,0
|
|
20230927,160700,940269345,3080,3080,3080,3080,0
|
|
20230927,160600,940269345,3080,3080,3080,3080,0
|
|
20230927,160500,940269345,3080,3080,3080,3080,0
|
|
20230927,160400,940269345,3080,3080,3080,3080,0
|
|
20230927,160300,940269345,3080,3080,3080,3080,0
|
|
20230927,160200,940269345,3080,3080,3080,3080,0
|
|
20230927,160100,940269345,3080,3080,3080,3080,0
|
|
20230927,160000,940269345,3080,3080,3080,3080,11233
|
|
20230927,155900,940269345,3080,3080,3080,3080,0
|
|
20230927,155800,940269345,3080,3080,3080,3080,0
|
|
20230927,155700,940269345,3080,3080,3080,3080,0
|
|
20230927,155600,940269345,3080,3080,3080,3080,0
|
|
20230927,155500,940269345,3080,3080,3080,3080,0
|
|
20230927,155400,940269345,3080,3080,3080,3080,0
|
|
20230927,155300,940269345,3080,3080,3080,3080,0
|
|
20230927,155200,940269345,3080,3080,3080,3080,0
|
|
20230927,155100,940269345,3080,3080,3080,3080,0
|
|
20230927,155000,940269345,3080,3080,3080,3080,0
|
|
20230927,154900,940269345,3080,3080,3080,3080,0
|
|
20230927,154800,940269345,3080,3080,3080,3080,0
|
|
20230927,154700,940269345,3080,3080,3080,3080,0
|
|
20230927,154600,940269345,3080,3080,3080,3080,0
|
|
20230927,154500,940269345,3080,3080,3080,3080,0
|
|
20230927,154400,940269345,3080,3080,3080,3080,0
|
|
20230927,154300,940269345,3080,3080,3080,3080,0
|
|
20230927,154200,940269345,3080,3080,3080,3080,0
|
|
20230927,154100,940269345,3080,3080,3080,3080,0
|
|
20230927,154000,940269345,3080,3080,3080,3080,0
|
|
20230927,153900,940269345,3080,3080,3080,3080,0
|
|
20230927,153800,940269345,3080,3080,3080,3080,0
|
|
20230927,153700,940269345,3080,3080,3080,3080,0
|
|
20230927,153600,940269345,3080,3080,3080,3080,0
|
|
20230927,153500,940269345,3080,3080,3080,3080,0
|
|
20230927,153400,940269345,3080,3080,3080,3080,0
|
|
20230927,153300,940269345,3080,3080,3080,3080,0
|
|
20230927,153200,940269345,3080,3080,3080,3080,0
|
|
20230927,153100,940269345,3080,3080,3080,3080,0
|
|
20230927,153000,940269345,3080,3080,3080,3080,22466
|
|
20230927,152900,905671705,3095,3095,3095,3095,0
|
|
20230927,152800,905671705,3095,3095,3095,3095,0
|
|
20230927,152700,905671705,3095,3095,3095,3095,0
|
|
20230927,152600,905671705,3095,3095,3095,3095,0
|
|
20230927,152500,905671705,3095,3095,3095,3095,0
|
|
20230927,152400,905671705,3095,3095,3095,3095,0
|
|
20230927,152300,905671705,3095,3095,3095,3095,0
|
|
20230927,152200,905671705,3095,3095,3095,3095,0
|
|
20230927,152100,905671705,3095,3095,3095,3095,0
|
|
20230927,152000,905671705,3095,3095,3095,3095,0
|
|
20230927,151900,905671705,3095,3090,3095,3085,310
|
|
20230927,151800,904714410,3090,3090,3095,3090,2303
|
|
20230927,151700,897598030,3085,3085,3085,3085,192
|
|
20230927,151600,897005710,3085,3085,3085,3085,94
|
|
20230927,151500,896715720,3085,3085,3085,3085,12
|
|
20230927,151400,896678700,3090,3090,3090,3085,636
|
|
20230927,151300,894713710,3090,3085,3090,3085,331
|
|
20230927,151200,893691425,3085,3090,3090,3085,2184
|
|
20230927,151100,886948785,3085,3085,3085,3085,1000
|
|
20230927,151000,883863785,3085,3090,3090,3085,2310
|
|
20230927,150900,876736885,3090,3090,3090,3090,1103
|
|
20230927,150800,873328615,3090,3090,3090,3090,5
|
|
20230927,150700,873313165,3085,3090,3090,3085,516
|
|
20230927,150600,871718795,3090,3090,3090,3090,101
|
|
20230927,150500,871406705,3090,3090,3090,3085,160
|
|
20230927,150400,870912460,3090,3090,3090,3090,2152
|
|
20230927,150300,864262780,3090,3090,3090,3090,2175
|
|
20230927,150200,857542030,3090,3090,3090,3090,2
|
|
20230927,150100,857535850,3090,3090,3090,3090,311
|
|
20230927,150000,856574860,3090,3090,3090,3090,3
|
|
20230927,145900,856565590,3090,3085,3090,3085,243
|
|
20230927,145800,855814725,3085,3085,3085,3085,0
|
|
20230927,145700,855814725,3085,3090,3090,3085,2096
|
|
20230927,145600,849348555,3090,3090,3090,3090,303
|
|
20230927,145500,848412285,3085,3085,3085,3085,220
|
|
20230927,145400,847733585,3085,3090,3090,3085,3610
|
|
20230927,145300,836587685,3090,3090,3090,3090,0
|
|
20230927,145200,836587685,3090,3095,3095,3090,302
|
|
20230927,145100,835653005,3095,3095,3095,3095,2
|
|
20230927,145000,835646815,3095,3095,3095,3095,2
|
|
20230927,144900,835640625,3095,3095,3095,3095,1
|
|
20230927,144800,835637530,3095,3095,3095,3095,2
|
|
20230927,144700,835631340,3095,3095,3095,3095,0
|
|
20230927,144600,835631340,3095,3095,3095,3095,9
|
|
20230927,144500,835603485,3090,3090,3090,3090,0
|
|
20230927,144400,835603485,3090,3090,3090,3090,1163
|
|
20230927,144300,832009815,3090,3090,3090,3090,1500
|
|
20230927,144200,827374815,3090,3090,3090,3090,4807
|
|
20230927,144100,812521185,3090,3090,3090,3090,0
|
|
20230927,144000,812521185,3090,3090,3090,3090,0
|
|
20230927,143900,812521185,3090,3090,3090,3090,1302
|
|
20230927,143800,808498005,3090,3090,3090,3090,0
|
|
20230927,143700,808498005,3090,3095,3095,3090,741
|
|
20230927,143600,806208265,3090,3090,3090,3090,0
|
|
20230927,143500,806208265,3090,3090,3090,3090,0
|
|
20230927,143400,806208265,3090,3095,3095,3090,308
|
|
20230927,143300,805256440,3100,3100,3100,3100,24
|
|
20230927,143200,805182040,3095,3095,3095,3095,0
|
|
20230927,143100,805182040,3095,3095,3095,3095,0
|
|
20230927,143000,805182040,3095,3095,3095,3095,1618
|
|
20230927,142900,800174330,3090,3090,3090,3090,0
|
|
20230927,142800,800174330,3090,3090,3090,3090,320
|
|
20230927,142700,799185530,3090,3090,3090,3090,50
|
|
20230927,142600,799031030,3090,3090,3090,3090,2
|
|
20230927,142500,799024850,3090,3090,3090,3090,156
|
|
20230927,142400,798542810,3090,3090,3090,3090,0
|
|
20230927,142300,798542810,3090,3090,3090,3090,0
|
|
20230927,142200,798542810,3090,3095,3095,3090,5189
|
|
20230927,142100,782493490,3090,3090,3090,3090,2178
|
|
20230927,142000,775763470,3090,3090,3090,3090,500
|
|
20230927,141900,774218470,3090,3090,3090,3090,160
|
|
20230927,141800,773724070,3090,3090,3090,3090,0
|
|
20230927,141700,773724070,3090,3090,3090,3090,0
|
|
20230927,141600,773724070,3090,3090,3090,3090,0
|
|
20230927,141500,773724070,3090,3090,3090,3090,1
|
|
20230927,141400,773720980,3095,3095,3095,3095,0
|
|
20230927,141300,773720980,3095,3095,3095,3095,0
|
|
20230927,141200,773720980,3095,3095,3095,3095,10
|
|
20230927,141100,773690030,3095,3095,3095,3095,0
|
|
20230927,141000,773690030,3095,3095,3095,3095,1
|
|
20230927,140900,773686935,3095,3095,3095,3095,0
|
|
20230927,140800,773686935,3095,3090,3095,3090,1000
|
|
20230927,140700,770594435,3095,3095,3095,3095,0
|
|
20230927,140600,770594435,3095,3095,3095,3095,0
|
|
20230927,140500,770594435,3095,3095,3095,3095,1012
|
|
20230927,140400,767462295,3090,3090,3090,3090,0
|
|
20230927,140300,767462295,3090,3090,3090,3090,496
|
|
20230927,140200,765929655,3090,3090,3090,3090,0
|
|
20230927,140100,765929655,3090,3090,3090,3090,0
|
|
20230927,140000,765929655,3090,3090,3090,3090,899
|
|
20230927,135900,763151745,3090,3090,3090,3090,0
|
|
20230927,135800,763151745,3090,3090,3090,3090,0
|
|
20230927,135700,763151745,3090,3090,3090,3090,0
|
|
20230927,135600,763151745,3090,3095,3095,3090,600
|
|
20230927,135500,761295185,3090,3090,3090,3090,0
|
|
20230927,135400,761295185,3090,3090,3090,3090,0
|
|
20230927,135300,761295185,3090,3090,3090,3090,162
|
|
20230927,135200,760794605,3090,3090,3090,3090,1
|
|
20230927,135100,760791515,3090,3090,3090,3090,0
|
|
20230927,135000,760791515,3090,3090,3090,3090,500
|
|
20230927,134900,759246515,3090,3090,3090,3090,0
|
|
20230927,134800,759246515,3090,3090,3090,3090,65
|
|
20230927,134700,759045665,3095,3095,3095,3095,0
|
|
20230927,134600,759045665,3095,3095,3095,3095,0
|
|
20230927,134500,759045665,3095,3095,3095,3095,0
|
|
20230927,134400,759045665,3095,3095,3095,3095,0
|
|
20230927,134300,759045665,3095,3095,3095,3095,487
|
|
20230927,134200,757538400,3095,3100,3100,3095,300
|
|
20230927,134100,756609890,3100,3100,3100,3100,0
|
|
20230927,134000,756609890,3100,3100,3100,3100,0
|
|
20230927,133900,756609890,3100,3100,3100,3100,10
|
|
20230927,133800,756578890,3095,3095,3095,3095,0
|
|
20230927,133700,756578890,3095,3095,3095,3095,20
|
|
20230927,133600,756516990,3095,3095,3095,3095,0
|
|
20230927,133500,756516990,3095,3090,3095,3090,421
|
|
20230927,133400,755214000,3095,3095,3095,3095,0
|
|
20230927,133300,755214000,3095,3095,3095,3095,0
|
|
20230927,133200,755214000,3095,3095,3095,3095,0
|
|
20230927,133100,755214000,3095,3095,3095,3095,0
|
|
20230927,133000,755214000,3095,3095,3095,3095,0
|
|
20230927,132900,755214000,3095,3095,3095,3095,0
|
|
20230927,132800,755214000,3095,3095,3095,3095,0
|
|
20230927,132700,755214000,3095,3095,3095,3095,0
|
|
20230927,132600,755214000,3095,3095,3095,3095,0
|
|
20230927,132500,755214000,3095,3095,3095,3095,0
|
|
20230927,132400,755214000,3095,3095,3095,3095,23
|
|
20230927,132300,755142815,3090,3090,3090,3090,0
|
|
20230927,132200,755142815,3090,3095,3095,3090,353
|
|
20230927,132100,754052030,3095,3095,3095,3095,100
|
|
20230927,132000,753742530,3090,3090,3090,3090,0
|
|
20230927,131900,753742530,3090,3090,3090,3090,100
|
|
20230927,131800,753433530,3095,3095,3095,3095,10
|
|
20230927,131700,753402580,3090,3095,3095,3090,3008
|
|
20230927,131600,744095220,3095,3095,3095,3095,0
|
|
20230927,131500,744095220,3095,3095,3095,3095,0
|
|
20230927,131400,744095220,3095,3100,3100,3095,3
|
|
20230927,131300,744085925,3100,3095,3100,3095,11
|
|
20230927,131200,744051830,3100,3100,3100,3100,0
|
|
20230927,131100,744051830,3100,3100,3100,3100,0
|
|
20230927,131000,744051830,3100,3100,3100,3100,0
|
|
20230927,130900,744051830,3100,3100,3100,3100,10
|
|
20230927,130800,744020830,3095,3095,3095,3095,83
|
|
20230927,130700,743763945,3095,3095,3095,3095,90
|
|
20230927,130600,743485395,3100,3100,3100,3095,1794
|
|
20230927,130500,737932880,3100,3100,3100,3100,0
|
|
20230927,130400,737932880,3100,3100,3100,3100,193
|
|
20230927,130300,737334580,3100,3100,3100,3100,0
|
|
20230927,130200,737334580,3100,3100,3100,3100,0
|
|
20230927,130100,737334580,3100,3100,3100,3100,369
|
|
20230927,130000,736190680,3095,3095,3095,3095,0
|
|
20230927,125900,736190680,3095,3095,3095,3095,0
|
|
20230927,125800,736190680,3095,3095,3095,3095,0
|
|
20230927,125700,736190680,3095,3095,3095,3095,0
|
|
20230927,125600,736190680,3095,3095,3095,3095,0
|
|
20230927,125500,736190680,3095,3095,3095,3095,0
|
|
20230927,125400,736190680,3095,3095,3095,3095,0
|
|
20230927,125300,736190680,3095,3095,3095,3095,0
|
|
20230927,125200,736190680,3095,3095,3095,3095,0
|
|
20230927,125100,736190680,3095,3095,3095,3095,0
|
|
20230927,125000,736190680,3095,3100,3100,3095,215
|
|
20230927,124900,735524860,3095,3095,3095,3095,0
|
|
20230927,124800,735524860,3095,3095,3095,3095,0
|
|
20230927,124700,735524860,3095,3095,3095,3095,0
|
|
20230927,124600,735524860,3095,3095,3095,3095,0
|
|
20230927,124500,735524860,3095,3095,3095,3095,0
|
|
20230927,124400,735524860,3095,3095,3095,3095,0
|
|
20230927,124300,735524860,3095,3095,3095,3095,0
|
|
20230927,124200,735524860,3095,3095,3095,3095,2
|
|
20230927,124100,735518670,3095,3095,3095,3095,1
|
|
20230927,124000,735515575,3095,3095,3095,3095,11
|
|
20230927,123900,735481530,3095,3105,3105,3095,1290
|
|
20230927,123800,731483950,3110,3110,3110,3110,0
|
|
20230927,123700,731483950,3110,3110,3110,3110,0
|
|
20230927,123600,731483950,3110,3110,3110,3110,0
|
|
20230927,123500,731483950,3110,3110,3110,3110,0
|
|
20230927,123400,731483950,3110,3110,3110,3110,0
|
|
20230927,123300,731483950,3110,3115,3125,3110,7752
|
|
20230927,123200,707289375,3105,3105,3105,3105,0
|
|
20230927,123100,707289375,3105,3105,3105,3105,2081
|
|
20230927,123000,700827870,3110,3110,3110,3110,20
|
|
20230927,122900,700765670,3110,3110,3110,3110,20
|
|
20230927,122800,700703470,3115,3115,3115,3115,0
|
|
20230927,122700,700703470,3115,3115,3115,3115,10
|
|
20230927,122600,700672320,3105,3100,3105,3100,2163
|
|
20230927,122500,693964700,3095,3095,3095,3095,0
|
|
20230927,122400,693964700,3095,3095,3095,3095,0
|
|
20230927,122300,693964700,3095,3095,3095,3095,1
|
|
20230927,122200,693961605,3095,3095,3095,3095,0
|
|
20230927,122100,693961605,3095,3095,3095,3095,100
|
|
20230927,122000,693652105,3100,3100,3100,3100,0
|
|
20230927,121900,693652105,3100,3100,3100,3100,1316
|
|
20230927,121800,689572505,3095,3095,3095,3095,0
|
|
20230927,121700,689572505,3095,3095,3095,3095,0
|
|
20230927,121600,689572505,3095,3095,3095,3095,0
|
|
20230927,121500,689572505,3095,3095,3095,3095,43
|
|
20230927,121400,689439420,3100,3100,3100,3100,0
|
|
20230927,121300,689439420,3100,3100,3100,3100,3
|
|
20230927,121200,689430120,3095,3095,3095,3095,1
|
|
20230927,121100,689427025,3095,3095,3095,3095,0
|
|
20230927,121000,689427025,3095,3095,3095,3095,478
|
|
20230927,120900,687947615,3090,3095,3095,3090,111
|
|
20230927,120800,687604525,3090,3090,3090,3090,300
|
|
20230927,120700,686677525,3090,3090,3090,3090,0
|
|
20230927,120600,686677525,3090,3095,3095,3090,1460
|
|
20230927,120500,682166025,3090,3090,3090,3090,0
|
|
20230927,120400,682166025,3090,3095,3095,3090,43
|
|
20230927,120300,682033150,3095,3100,3100,3095,203
|
|
20230927,120200,681404860,3100,3100,3100,3100,1
|
|
20230927,120100,681401760,3095,3095,3095,3095,1
|
|
20230927,120000,681398665,3095,3095,3095,3095,0
|
|
20230927,115900,681398665,3095,3095,3095,3095,0
|
|
20230927,115800,681398665,3095,3100,3100,3095,1000
|
|
20230927,115700,678301625,3100,3100,3100,3100,1000
|
|
20230927,115600,675201625,3100,3100,3100,3100,0
|
|
20230927,115500,675201625,3100,3100,3100,3100,25
|
|
20230927,115400,675124125,3095,3095,3095,3095,0
|
|
20230927,115300,675124125,3095,3095,3095,3095,300
|
|
20230927,115200,674195625,3095,3095,3095,3095,243
|
|
20230927,115100,673443540,3090,3090,3090,3090,0
|
|
20230927,115000,673443540,3090,3090,3090,3090,0
|
|
20230927,114900,673443540,3090,3090,3090,3090,0
|
|
20230927,114800,673443540,3090,3090,3090,3090,0
|
|
20230927,114700,673443540,3090,3095,3095,3090,555
|
|
20230927,114600,671727915,3095,3100,3100,3090,4061
|
|
20230927,114500,659160390,3100,3100,3100,3100,0
|
|
20230927,114400,659160390,3100,3100,3100,3100,0
|
|
20230927,114300,659160390,3100,3100,3100,3100,0
|
|
20230927,114200,659160390,3100,3100,3100,3100,0
|
|
20230927,114100,659160390,3100,3100,3100,3100,99
|
|
20230927,114000,658853490,3100,3100,3100,3100,0
|
|
20230927,113900,658853490,3100,3100,3100,3100,250
|
|
20230927,113800,658078490,3100,3100,3100,3100,0
|
|
20230927,113700,658078490,3100,3100,3100,3100,0
|
|
20230927,113600,658078490,3100,3100,3100,3100,42
|
|
20230927,113500,657948290,3100,3100,3100,3100,0
|
|
20230927,113400,657948290,3100,3100,3100,3100,0
|
|
20230927,113300,657948290,3100,3100,3100,3100,150
|
|
20230927,113200,657483290,3100,3100,3100,3100,0
|
|
20230927,113100,657483290,3100,3095,3100,3095,2159
|
|
20230927,113000,650792680,3095,3095,3095,3095,0
|
|
20230927,112900,650792680,3095,3095,3095,3095,320
|
|
20230927,112800,649802280,3095,3095,3095,3095,110
|
|
20230927,112700,649461830,3090,3090,3090,3090,320
|
|
20230927,112600,648473030,3090,3095,3095,3090,1093
|
|
20230927,112500,645090390,3100,3100,3100,3100,86
|
|
20230927,112400,644823790,3100,3100,3100,3100,50
|
|
20230927,112300,644668790,3100,3100,3100,3100,0
|
|
20230927,112200,644668790,3100,3100,3100,3100,50
|
|
20230927,112100,644513790,3100,3100,3100,3100,0
|
|
20230927,112000,644513790,3100,3100,3100,3100,0
|
|
20230927,111900,644513790,3100,3100,3100,3100,724
|
|
20230927,111800,642269390,3105,3105,3105,3105,10
|
|
20230927,111700,642238340,3105,3105,3105,3105,0
|
|
20230927,111600,642238340,3105,3105,3105,3105,5
|
|
20230927,111500,642222815,3100,3100,3100,3100,0
|
|
20230927,111400,642222815,3100,3100,3100,3100,66
|
|
20230927,111300,642018215,3100,3110,3110,3100,1233
|
|
20230927,111200,638188805,3120,3120,3120,3120,0
|
|
20230927,111100,638188805,3120,3120,3120,3120,0
|
|
20230927,111000,638188805,3120,3120,3120,3120,0
|
|
20230927,110900,638188805,3120,3120,3120,3120,0
|
|
20230927,110800,638188805,3120,3120,3120,3120,1
|
|
20230927,110700,638185685,3120,3120,3120,3120,1
|
|
20230927,110600,638182565,3110,3110,3110,3110,0
|
|
20230927,110500,638182565,3110,3110,3110,3110,20
|
|
20230927,110400,638120365,3115,3115,3115,3115,172
|
|
20230927,110300,637584585,3120,3120,3120,3120,0
|
|
20230927,110200,637584585,3120,3120,3120,3120,302
|
|
20230927,110100,636642345,3130,3130,3130,3130,0
|
|
20230927,110000,636642345,3130,3130,3130,3130,0
|
|
20230927,105900,636642345,3130,3130,3130,3130,31
|
|
20230927,105800,636545315,3130,3130,3130,3130,0
|
|
20230927,105700,636545315,3130,3125,3135,3125,4755
|
|
20230927,105600,621671325,3125,3120,3125,3120,2569
|
|
20230927,105500,613656025,3120,3120,3120,3120,0
|
|
20230927,105400,613656025,3120,3115,3125,3115,5634
|
|
20230927,105300,596083260,3110,3110,3110,3110,0
|
|
20230927,105200,596083260,3110,3115,3115,3110,850
|
|
20230927,105100,593436645,3105,3105,3105,3105,0
|
|
20230927,105000,593436645,3105,3105,3105,3105,0
|
|
20230927,104900,593436645,3105,3100,3110,3100,3482
|
|
20230927,104800,582637755,3090,3090,3090,3090,15
|
|
20230927,104700,582591405,3090,3090,3090,3090,1192
|
|
20230927,104600,578908125,3090,3090,3090,3090,1000
|
|
20230927,104500,575818125,3090,3090,3090,3090,2111
|
|
20230927,104400,569295135,3090,3090,3090,3090,450
|
|
20230927,104300,567904635,3090,3090,3090,3090,3
|
|
20230927,104200,567895365,3090,3095,3095,3090,3477
|
|
20230927,104100,557134320,3100,3100,3100,3100,0
|
|
20230927,104000,557134320,3100,3100,3100,3100,65
|
|
20230927,103900,556932820,3100,3100,3100,3100,100
|
|
20230927,103800,556622820,3095,3095,3095,3095,0
|
|
20230927,103700,556622820,3095,3095,3095,3095,92
|
|
20230927,103600,556338080,3100,3100,3100,3100,2
|
|
20230927,103500,556331880,3095,3095,3095,3095,100
|
|
20230927,103400,556022380,3100,3100,3100,3100,50
|
|
20230927,103300,555867380,3100,3100,3100,3100,0
|
|
20230927,103200,555867380,3100,3100,3100,3100,0
|
|
20230927,103100,555867380,3100,3100,3100,3100,161
|
|
20230927,103000,555368280,3095,3095,3095,3095,0
|
|
20230927,102900,555368280,3095,3095,3095,3095,400
|
|
20230927,102800,554130280,3095,3095,3095,3095,312
|
|
20230927,102700,553164640,3095,3105,3105,3095,13
|
|
20230927,102600,553124375,3095,3095,3095,3095,0
|
|
20230927,102500,553124375,3095,3095,3095,3095,400
|
|
20230927,102400,551886375,3095,3095,3095,3095,305
|
|
20230927,102300,550942400,3095,3105,3105,3095,1684
|
|
20230927,102200,545723240,3105,3105,3105,3105,0
|
|
20230927,102100,545723240,3105,3105,3105,3105,16
|
|
20230927,102000,545673560,3100,3100,3100,3100,126
|
|
20230927,101900,545282960,3100,3100,3100,3100,0
|
|
20230927,101800,545282960,3100,3105,3105,3100,1024
|
|
20230927,101700,542107330,3115,3100,3115,3100,675
|
|
20230927,101600,540011245,3100,3100,3100,3100,20
|
|
20230927,101500,539949245,3100,3100,3100,3100,0
|
|
20230927,101400,539949245,3100,3100,3100,3100,388
|
|
20230927,101300,538746445,3100,3100,3100,3100,183
|
|
20230927,101200,538179145,3105,3105,3105,3105,105
|
|
20230927,101100,537853120,3105,3105,3105,3105,805
|
|
20230927,101000,535353595,3105,3105,3105,3105,1
|
|
20230927,100900,535350490,3105,3105,3105,3105,0
|
|
20230927,100800,535350490,3105,3105,3105,3105,20
|
|
20230927,100700,535288390,3110,3110,3110,3110,1065
|
|
20230927,100600,531976240,3110,3110,3110,3110,100
|
|
20230927,100500,531665240,3110,3110,3110,3110,0
|
|
20230927,100400,531665240,3110,3110,3115,3110,419
|
|
20230927,100300,530362145,3110,3110,3110,3110,1
|
|
20230927,100200,530359035,3115,3115,3115,3115,0
|
|
20230927,100100,530359035,3115,3115,3115,3115,0
|
|
20230927,100000,530359035,3115,3095,3115,3095,1050
|
|
20230927,095900,527100875,3095,3095,3100,3090,7963
|
|
20230927,095800,502489460,3095,3095,3095,3095,0
|
|
20230927,095700,502489460,3095,3090,3095,3080,11431
|
|
20230927,095600,467245125,3090,3090,3090,3090,0
|
|
20230927,095500,467245125,3090,3090,3090,3090,0
|
|
20230927,095400,467245125,3090,3090,3090,3090,320
|
|
20230927,095300,466256325,3090,3090,3090,3090,20
|
|
20230927,095200,466194525,3090,3095,3095,3090,1371
|
|
20230927,095100,461956325,3105,3105,3105,3105,15
|
|
20230927,095000,461909750,3100,3105,3105,3100,134
|
|
20230927,094900,461494270,3095,3105,3105,3095,4
|
|
20230927,094800,461481860,3105,3105,3105,3105,0
|
|
20230927,094700,461481860,3105,3105,3105,3105,1
|
|
20230927,094600,461478755,3085,3095,3095,3080,6161
|
|
20230927,094500,442469715,3100,3100,3100,3100,0
|
|
20230927,094400,442469715,3100,3090,3100,3090,2110
|
|
20230927,094300,435948335,3090,3100,3100,3090,4306
|
|
20230927,094200,422635890,3100,3095,3100,3095,2825
|
|
20230927,094100,413892505,3095,3105,3105,3095,13792
|
|
20230927,094000,371145650,3105,3115,3115,3105,121
|
|
20230927,093900,370768895,3115,3115,3115,3115,0
|
|
20230927,093800,370768895,3115,3110,3115,3105,3007
|
|
20230927,093700,361430675,3110,3110,3110,3110,958
|
|
20230927,093600,358451295,3110,3115,3115,3110,1500
|
|
20230927,093500,353786230,3120,3115,3120,3115,624
|
|
20230927,093400,351841970,3115,3115,3120,3115,157
|
|
20230927,093300,351352885,3120,3120,3120,3120,1
|
|
20230927,093200,351349765,3120,3115,3120,3115,1063
|
|
20230927,093100,348038515,3105,3110,3110,3105,121
|
|
20230927,093000,347662305,3110,3110,3110,3110,164
|
|
20230927,092900,347152265,3110,3105,3110,3100,2949
|
|
20230927,092800,338000235,3105,3105,3105,3105,2663
|
|
20230927,092700,329731620,3105,3120,3120,3105,222
|
|
20230927,092600,329042280,3100,3105,3105,3100,7663
|
|
20230927,092500,305268290,3110,3120,3120,3110,5402
|
|
20230927,092400,288457575,3115,3115,3115,3115,546
|
|
20230927,092300,286756785,3125,3125,3125,3125,400
|
|
20230927,092200,285506785,3125,3115,3125,3110,1231
|
|
20230927,092100,281674150,3115,3115,3115,3115,31
|
|
20230927,092000,281577585,3125,3125,3125,3125,19
|
|
20230927,091900,281518210,3125,3120,3125,3115,1476
|
|
20230927,091800,276917455,3120,3120,3120,3120,457
|
|
20230927,091700,275491615,3120,3120,3120,3120,1727
|
|
20230927,091600,270103375,3125,3125,3125,3125,445
|
|
20230927,091500,268712750,3125,3120,3125,3120,213
|
|
20230927,091400,268047175,3115,3125,3125,3115,7781
|
|
20230927,091300,243789980,3125,3130,3135,3125,3329
|
|
20230927,091200,233377490,3135,3140,3140,3135,1725
|
|
20230927,091100,227968665,3150,3140,3150,3140,327
|
|
20230927,091000,226940455,3140,3135,3150,3135,1187
|
|
20230927,090900,223215315,3140,3145,3150,3130,2163
|
|
20230927,090800,216423335,3140,3140,3140,3130,701
|
|
20230927,090700,214225875,3150,3140,3150,3130,3714
|
|
20230927,090600,202576645,3140,3135,3150,3135,104
|
|
20230927,090500,202249745,3130,3125,3145,3125,3700
|
|
20230927,090400,190663275,3130,3125,3140,3100,17244
|
|
20230927,090300,136880805,3125,3145,3150,3125,13809
|
|
20230927,090200,93581455,3145,3150,3155,3140,10151
|
|
20230927,090100,61637235,3150,3165,3165,3130,11206
|
|
20230927,090000,26348845,3170,3175,3175,3170,8302
|