648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,194500,31275300,3980,3980,3980,3980,139
|
|
20230927,194400,31275300,3980,3980,3980,3980,0
|
|
20230927,194300,31275300,3980,3980,3980,3980,0
|
|
20230927,194200,31275300,3980,3980,3980,3980,0
|
|
20230927,194100,31275300,3980,3980,3980,3980,0
|
|
20230927,194000,31275300,3980,3980,3980,3980,0
|
|
20230927,193900,31275300,3980,3980,3980,3980,0
|
|
20230927,193800,31275300,3980,3980,3980,3980,0
|
|
20230927,193700,31275300,3980,3980,3980,3980,0
|
|
20230927,193600,31275300,3980,3980,3980,3980,0
|
|
20230927,193500,31275300,3980,3980,3980,3980,0
|
|
20230927,193400,31275300,3980,3980,3980,3980,0
|
|
20230927,193300,31275300,3980,3980,3980,3980,0
|
|
20230927,193200,31275300,3980,3980,3980,3980,0
|
|
20230927,193100,31275300,3980,3980,3980,3980,0
|
|
20230927,193000,31275300,3980,3980,3980,3980,0
|
|
20230927,192900,31275300,3980,3980,3980,3980,0
|
|
20230927,192800,31275300,3980,3980,3980,3980,0
|
|
20230927,192700,31275300,3980,3980,3980,3980,0
|
|
20230927,192600,31275300,3980,3980,3980,3980,0
|
|
20230927,192500,31275300,3980,3980,3980,3980,0
|
|
20230927,192400,31275300,3980,3980,3980,3980,0
|
|
20230927,192300,31275300,3980,3980,3980,3980,0
|
|
20230927,192200,31275300,3980,3980,3980,3980,0
|
|
20230927,192100,31275300,3980,3980,3980,3980,0
|
|
20230927,192000,31275300,3980,3980,3980,3980,0
|
|
20230927,191900,31275300,3980,3980,3980,3980,0
|
|
20230927,191800,31275300,3980,3980,3980,3980,0
|
|
20230927,191700,31275300,3980,3980,3980,3980,0
|
|
20230927,191600,31275300,3980,3980,3980,3980,0
|
|
20230927,191500,31275300,3980,3980,3980,3980,139
|
|
20230927,191400,31275300,3980,3980,3980,3980,0
|
|
20230927,191300,31275300,3980,3980,3980,3980,0
|
|
20230927,191200,31275300,3980,3980,3980,3980,0
|
|
20230927,191100,31275300,3980,3980,3980,3980,0
|
|
20230927,191000,31275300,3980,3980,3980,3980,0
|
|
20230927,190900,31275300,3980,3980,3980,3980,0
|
|
20230927,190800,31275300,3980,3980,3980,3980,0
|
|
20230927,190700,31275300,3980,3980,3980,3980,0
|
|
20230927,190600,31275300,3980,3980,3980,3980,0
|
|
20230927,190500,31275300,3980,3980,3980,3980,0
|
|
20230927,190400,31275300,3980,3980,3980,3980,0
|
|
20230927,190300,31275300,3980,3980,3980,3980,0
|
|
20230927,190200,31275300,3980,3980,3980,3980,0
|
|
20230927,190100,31275300,3980,3980,3980,3980,0
|
|
20230927,190000,31275300,3980,3980,3980,3980,0
|
|
20230927,185900,31275300,3980,3980,3980,3980,0
|
|
20230927,185800,31275300,3980,3980,3980,3980,0
|
|
20230927,185700,31275300,3980,3980,3980,3980,0
|
|
20230927,185600,31275300,3980,3980,3980,3980,0
|
|
20230927,185500,31275300,3980,3980,3980,3980,0
|
|
20230927,185400,31275300,3980,3980,3980,3980,0
|
|
20230927,185300,31275300,3980,3980,3980,3980,0
|
|
20230927,185200,31275300,3980,3980,3980,3980,0
|
|
20230927,185100,31275300,3980,3980,3980,3980,0
|
|
20230927,185000,31275300,3980,3980,3980,3980,0
|
|
20230927,184900,31275300,3980,3980,3980,3980,0
|
|
20230927,184800,31275300,3980,3980,3980,3980,0
|
|
20230927,184700,31275300,3980,3980,3980,3980,0
|
|
20230927,184600,31275300,3980,3980,3980,3980,0
|
|
20230927,184500,31275300,3980,3980,3980,3980,139
|
|
20230927,184400,31275300,3980,3980,3980,3980,0
|
|
20230927,184300,31275300,3980,3980,3980,3980,0
|
|
20230927,184200,31275300,3980,3980,3980,3980,0
|
|
20230927,184100,31275300,3980,3980,3980,3980,0
|
|
20230927,184000,31275300,3980,3980,3980,3980,0
|
|
20230927,183900,31275300,3980,3980,3980,3980,0
|
|
20230927,183800,31275300,3980,3980,3980,3980,0
|
|
20230927,183700,31275300,3980,3980,3980,3980,0
|
|
20230927,183600,31275300,3980,3980,3980,3980,0
|
|
20230927,183500,31275300,3980,3980,3980,3980,0
|
|
20230927,183400,31275300,3980,3980,3980,3980,0
|
|
20230927,183300,31275300,3980,3980,3980,3980,0
|
|
20230927,183200,31275300,3980,3980,3980,3980,0
|
|
20230927,183100,31275300,3980,3980,3980,3980,0
|
|
20230927,183000,31275300,3980,3980,3980,3980,0
|
|
20230927,182900,31275300,3980,3980,3980,3980,0
|
|
20230927,182800,31275300,3980,3980,3980,3980,0
|
|
20230927,182700,31275300,3980,3980,3980,3980,0
|
|
20230927,182600,31275300,3980,3980,3980,3980,0
|
|
20230927,182500,31275300,3980,3980,3980,3980,0
|
|
20230927,182400,31275300,3980,3980,3980,3980,0
|
|
20230927,182300,31275300,3980,3980,3980,3980,0
|
|
20230927,182200,31275300,3980,3980,3980,3980,0
|
|
20230927,182100,31275300,3980,3980,3980,3980,0
|
|
20230927,182000,31275300,3980,3980,3980,3980,0
|
|
20230927,181900,31275300,3980,3980,3980,3980,0
|
|
20230927,181800,31275300,3980,3980,3980,3980,0
|
|
20230927,181700,31275300,3980,3980,3980,3980,0
|
|
20230927,181600,31275300,3980,3980,3980,3980,0
|
|
20230927,181500,31275300,3980,3980,3980,3980,139
|
|
20230927,181400,31275300,3980,3980,3980,3980,0
|
|
20230927,181300,31275300,3980,3980,3980,3980,0
|
|
20230927,181200,31275300,3980,3980,3980,3980,0
|
|
20230927,181100,31275300,3980,3980,3980,3980,0
|
|
20230927,181000,31275300,3980,3980,3980,3980,0
|
|
20230927,180900,31275300,3980,3980,3980,3980,0
|
|
20230927,180800,31275300,3980,3980,3980,3980,0
|
|
20230927,180700,31275300,3980,3980,3980,3980,0
|
|
20230927,180600,31275300,3980,3980,3980,3980,0
|
|
20230927,180500,31275300,3980,3980,3980,3980,0
|
|
20230927,180400,31275300,3980,3980,3980,3980,0
|
|
20230927,180300,31275300,3980,3980,3980,3980,0
|
|
20230927,180200,31275300,3980,3980,3980,3980,0
|
|
20230927,180100,31275300,3980,3980,3980,3980,0
|
|
20230927,180000,31275300,3980,3980,3980,3980,0
|
|
20230927,175900,31275300,3980,3980,3980,3980,0
|
|
20230927,175800,31275300,3980,3980,3980,3980,0
|
|
20230927,175700,31275300,3980,3980,3980,3980,0
|
|
20230927,175600,31275300,3980,3980,3980,3980,0
|
|
20230927,175500,31275300,3980,3980,3980,3980,0
|
|
20230927,175400,31275300,3980,3980,3980,3980,0
|
|
20230927,175300,31275300,3980,3980,3980,3980,0
|
|
20230927,175200,31275300,3980,3980,3980,3980,0
|
|
20230927,175100,31275300,3980,3980,3980,3980,0
|
|
20230927,175000,31275300,3980,3980,3980,3980,0
|
|
20230927,174900,31275300,3980,3980,3980,3980,0
|
|
20230927,174800,31275300,3980,3980,3980,3980,0
|
|
20230927,174700,31275300,3980,3980,3980,3980,0
|
|
20230927,174600,31275300,3980,3980,3980,3980,0
|
|
20230927,174500,31275300,3980,3980,3980,3980,139
|
|
20230927,174400,31275300,3980,3980,3980,3980,0
|
|
20230927,174300,31275300,3980,3980,3980,3980,0
|
|
20230927,174200,31275300,3980,3980,3980,3980,0
|
|
20230927,174100,31275300,3980,3980,3980,3980,0
|
|
20230927,174000,31275300,3980,3980,3980,3980,0
|
|
20230927,173900,31275300,3980,3980,3980,3980,0
|
|
20230927,173800,31275300,3980,3980,3980,3980,0
|
|
20230927,173700,31275300,3980,3980,3980,3980,0
|
|
20230927,173600,31275300,3980,3980,3980,3980,0
|
|
20230927,173500,31275300,3980,3980,3980,3980,0
|
|
20230927,173400,31275300,3980,3980,3980,3980,0
|
|
20230927,173300,31275300,3980,3980,3980,3980,0
|
|
20230927,173200,31275300,3980,3980,3980,3980,0
|
|
20230927,173100,31275300,3980,3980,3980,3980,0
|
|
20230927,173000,31275300,3980,3980,3980,3980,0
|
|
20230927,172900,31275300,3980,3980,3980,3980,0
|
|
20230927,172800,31275300,3980,3980,3980,3980,0
|
|
20230927,172700,31275300,3980,3980,3980,3980,0
|
|
20230927,172600,31275300,3980,3980,3980,3980,0
|
|
20230927,172500,31275300,3980,3980,3980,3980,0
|
|
20230927,172400,31275300,3980,3980,3980,3980,0
|
|
20230927,172300,31275300,3980,3980,3980,3980,0
|
|
20230927,172200,31275300,3980,3980,3980,3980,0
|
|
20230927,172100,31275300,3980,3980,3980,3980,0
|
|
20230927,172000,31275300,3980,3980,3980,3980,0
|
|
20230927,171900,31275300,3980,3980,3980,3980,0
|
|
20230927,171800,31275300,3980,3980,3980,3980,0
|
|
20230927,171700,31275300,3980,3980,3980,3980,0
|
|
20230927,171600,31275300,3980,3980,3980,3980,0
|
|
20230927,171500,31275300,3980,3980,3980,3980,139
|
|
20230927,171400,31275300,3980,3980,3980,3980,0
|
|
20230927,171300,31275300,3980,3980,3980,3980,0
|
|
20230927,171200,31275300,3980,3980,3980,3980,0
|
|
20230927,171100,31275300,3980,3980,3980,3980,0
|
|
20230927,171000,31275300,3980,3980,3980,3980,0
|
|
20230927,170900,31275300,3980,3980,3980,3980,0
|
|
20230927,170800,31275300,3980,3980,3980,3980,0
|
|
20230927,170700,31275300,3980,3980,3980,3980,0
|
|
20230927,170600,31275300,3980,3980,3980,3980,0
|
|
20230927,170500,31275300,3980,3980,3980,3980,0
|
|
20230927,170400,31275300,3980,3980,3980,3980,0
|
|
20230927,170300,31275300,3980,3980,3980,3980,0
|
|
20230927,170200,31275300,3980,3980,3980,3980,0
|
|
20230927,170100,31275300,3980,3980,3980,3980,0
|
|
20230927,170000,31275300,3980,3980,3980,3980,0
|
|
20230927,165900,31275300,3980,3980,3980,3980,0
|
|
20230927,165800,31275300,3980,3980,3980,3980,0
|
|
20230927,165700,31275300,3980,3980,3980,3980,0
|
|
20230927,165600,31275300,3980,3980,3980,3980,0
|
|
20230927,165500,31275300,3980,3980,3980,3980,0
|
|
20230927,165400,31275300,3980,3980,3980,3980,0
|
|
20230927,165300,31275300,3980,3980,3980,3980,0
|
|
20230927,165200,31275300,3980,3980,3980,3980,0
|
|
20230927,165100,31275300,3980,3980,3980,3980,0
|
|
20230927,165000,31275300,3980,3980,3980,3980,0
|
|
20230927,164900,31275300,3980,3980,3980,3980,0
|
|
20230927,164800,31275300,3980,3980,3980,3980,0
|
|
20230927,164700,31275300,3980,3980,3980,3980,0
|
|
20230927,164600,31275300,3980,3980,3980,3980,0
|
|
20230927,164500,31275300,3980,3980,3980,3980,139
|
|
20230927,164400,31275300,3980,3980,3980,3980,0
|
|
20230927,164300,31275300,3980,3980,3980,3980,0
|
|
20230927,164200,31275300,3980,3980,3980,3980,0
|
|
20230927,164100,31275300,3980,3980,3980,3980,0
|
|
20230927,164000,31275300,3980,3980,3980,3980,0
|
|
20230927,163900,31275300,3980,3980,3980,3980,0
|
|
20230927,163800,31275300,3980,3980,3980,3980,0
|
|
20230927,163700,31275300,3980,3980,3980,3980,0
|
|
20230927,163600,31275300,3980,3980,3980,3980,0
|
|
20230927,163500,31275300,3980,3980,3980,3980,0
|
|
20230927,163400,31275300,3980,3980,3980,3980,0
|
|
20230927,163300,31275300,3980,3980,3980,3980,0
|
|
20230927,163200,31275300,3980,3980,3980,3980,0
|
|
20230927,163100,31275300,3980,3980,3980,3980,0
|
|
20230927,163000,31275300,3980,3980,3980,3980,0
|
|
20230927,162900,31275300,3980,3980,3980,3980,0
|
|
20230927,162800,31275300,3980,3980,3980,3980,0
|
|
20230927,162700,31275300,3980,3980,3980,3980,0
|
|
20230927,162600,31275300,3980,3980,3980,3980,0
|
|
20230927,162500,31275300,3980,3980,3980,3980,0
|
|
20230927,162400,31275300,3980,3980,3980,3980,0
|
|
20230927,162300,31275300,3980,3980,3980,3980,0
|
|
20230927,162200,31275300,3980,3980,3980,3980,0
|
|
20230927,162100,31275300,3980,3980,3980,3980,0
|
|
20230927,162000,31275300,3980,3980,3980,3980,0
|
|
20230927,161900,31275300,3980,3980,3980,3980,0
|
|
20230927,161800,31275300,3980,3980,3980,3980,0
|
|
20230927,161700,31275300,3980,3980,3980,3980,0
|
|
20230927,161600,31275300,3980,3980,3980,3980,0
|
|
20230927,161500,31275300,3980,3980,3980,3980,139
|
|
20230927,161400,31275300,3980,3980,3980,3980,0
|
|
20230927,161300,31275300,3980,3980,3980,3980,0
|
|
20230927,161200,31275300,3980,3980,3980,3980,0
|
|
20230927,161100,31275300,3980,3980,3980,3980,0
|
|
20230927,161000,31275300,3980,3980,3980,3980,0
|
|
20230927,160900,31275300,3980,3980,3980,3980,0
|
|
20230927,160800,31275300,3980,3980,3980,3980,0
|
|
20230927,160700,31275300,3980,3980,3980,3980,0
|
|
20230927,160600,31275300,3980,3980,3980,3980,0
|
|
20230927,160500,31275300,3980,3980,3980,3980,0
|
|
20230927,160400,31275300,3980,3980,3980,3980,0
|
|
20230927,160300,31275300,3980,3980,3980,3980,0
|
|
20230927,160200,31275300,3980,3980,3980,3980,0
|
|
20230927,160100,31275300,3980,3980,3980,3980,0
|
|
20230927,160000,31275300,3980,3980,3980,3980,0
|
|
20230927,155900,31275300,3980,3980,3980,3980,0
|
|
20230927,155800,31275300,3980,3980,3980,3980,0
|
|
20230927,155700,31275300,3980,3980,3980,3980,0
|
|
20230927,155600,31275300,3980,3980,3980,3980,0
|
|
20230927,155500,31275300,3980,3980,3980,3980,0
|
|
20230927,155400,31275300,3980,3980,3980,3980,0
|
|
20230927,155300,31275300,3980,3980,3980,3980,0
|
|
20230927,155200,31275300,3980,3980,3980,3980,0
|
|
20230927,155100,31275300,3980,3980,3980,3980,0
|
|
20230927,155000,31275300,3980,3980,3980,3980,0
|
|
20230927,154900,31275300,3980,3980,3980,3980,0
|
|
20230927,154800,31275300,3980,3980,3980,3980,0
|
|
20230927,154700,31275300,3980,3980,3980,3980,0
|
|
20230927,154600,31275300,3980,3980,3980,3980,0
|
|
20230927,154500,31275300,3980,3980,3980,3980,139
|
|
20230927,154400,31275300,3980,3980,3980,3980,0
|
|
20230927,154300,31275300,3980,3980,3980,3980,0
|
|
20230927,154200,31275300,3980,3980,3980,3980,0
|
|
20230927,154100,31275300,3980,3980,3980,3980,0
|
|
20230927,154000,31275300,3980,3980,3980,3980,0
|
|
20230927,153900,31275300,3980,3980,3980,3980,0
|
|
20230927,153800,31275300,3980,3980,3980,3980,0
|
|
20230927,153700,31275300,3980,3980,3980,3980,0
|
|
20230927,153600,31275300,3980,3980,3980,3980,0
|
|
20230927,153500,31275300,3980,3980,3980,3980,0
|
|
20230927,153400,31275300,3980,3980,3980,3980,0
|
|
20230927,153300,31275300,3980,3980,3980,3980,0
|
|
20230927,153200,31275300,3980,3980,3980,3980,0
|
|
20230927,153100,31275300,3980,3980,3980,3980,0
|
|
20230927,153000,31275300,3980,3980,3980,3980,139
|
|
20230927,152900,30722080,3980,3980,3980,3980,0
|
|
20230927,152800,30722080,3980,3980,3980,3980,0
|
|
20230927,152700,30722080,3980,3980,3980,3980,0
|
|
20230927,152600,30722080,3980,3980,3980,3980,0
|
|
20230927,152500,30722080,3980,3980,3980,3980,0
|
|
20230927,152400,30722080,3980,3980,3980,3980,0
|
|
20230927,152300,30722080,3980,3980,3980,3980,0
|
|
20230927,152200,30722080,3980,3980,3980,3980,0
|
|
20230927,152100,30722080,3980,3980,3980,3980,0
|
|
20230927,152000,30722080,3980,3980,3980,3980,0
|
|
20230927,151900,30722080,3980,3980,3980,3980,0
|
|
20230927,151800,30722080,3980,3980,3980,3980,0
|
|
20230927,151700,30722080,3980,3980,3980,3980,5
|
|
20230927,151600,30702180,3970,3970,3970,3965,7
|
|
20230927,151500,30674415,3980,3980,3980,3980,0
|
|
20230927,151400,30674415,3980,3980,3980,3980,0
|
|
20230927,151300,30674415,3980,3980,3980,3980,0
|
|
20230927,151200,30674415,3980,3980,3980,3980,0
|
|
20230927,151100,30674415,3980,3980,3980,3980,0
|
|
20230927,151000,30674415,3980,3980,3980,3980,0
|
|
20230927,150900,30674415,3980,3980,3980,3980,0
|
|
20230927,150800,30674415,3980,3980,3980,3980,0
|
|
20230927,150700,30674415,3980,3980,3980,3980,62
|
|
20230927,150600,30427655,3980,3980,3980,3980,0
|
|
20230927,150500,30427655,3980,3980,3980,3980,0
|
|
20230927,150400,30427655,3980,3980,3980,3980,0
|
|
20230927,150300,30427655,3980,3980,3980,3980,1
|
|
20230927,150200,30423675,3970,3970,3970,3970,0
|
|
20230927,150100,30423675,3970,3970,3970,3970,300
|
|
20230927,150000,29232675,3970,3970,3970,3970,0
|
|
20230927,145900,29232675,3970,3970,3970,3970,0
|
|
20230927,145800,29232675,3970,3970,3970,3970,0
|
|
20230927,145700,29232675,3970,3970,3970,3970,0
|
|
20230927,145600,29232675,3970,3970,3970,3970,0
|
|
20230927,145500,29232675,3970,3970,3970,3970,0
|
|
20230927,145400,29232675,3970,3970,3970,3970,0
|
|
20230927,145300,29232675,3970,3970,3970,3970,0
|
|
20230927,145200,29232675,3970,3970,3970,3970,0
|
|
20230927,145100,29232675,3970,3970,3970,3970,0
|
|
20230927,145000,29232675,3970,3970,3970,3970,0
|
|
20230927,144900,29232675,3970,3970,3970,3970,0
|
|
20230927,144800,29232675,3970,3970,3970,3970,0
|
|
20230927,144700,29232675,3970,3970,3970,3970,0
|
|
20230927,144600,29232675,3970,3960,3970,3960,5
|
|
20230927,144500,29212865,3960,3960,3960,3960,0
|
|
20230927,144400,29212865,3960,3960,3960,3960,18
|
|
20230927,144300,29141585,3970,3970,3970,3970,0
|
|
20230927,144200,29141585,3970,3970,3970,3970,0
|
|
20230927,144100,29141585,3970,3970,3970,3970,1
|
|
20230927,144000,29137615,3960,3960,3960,3960,188
|
|
20230927,143900,28393135,3960,3960,3960,3960,0
|
|
20230927,143800,28393135,3960,3960,3960,3960,0
|
|
20230927,143700,28393135,3960,3960,3960,3960,0
|
|
20230927,143600,28393135,3960,3960,3960,3960,0
|
|
20230927,143500,28393135,3960,3960,3960,3960,0
|
|
20230927,143400,28393135,3960,3960,3960,3960,1
|
|
20230927,143300,28389175,3950,3950,3950,3950,162
|
|
20230927,143200,27749275,3950,3950,3950,3950,0
|
|
20230927,143100,27749275,3950,3950,3950,3950,0
|
|
20230927,143000,27749275,3950,3950,3950,3950,0
|
|
20230927,142900,27749275,3950,3950,3950,3950,0
|
|
20230927,142800,27749275,3950,3950,3950,3950,0
|
|
20230927,142700,27749275,3950,3950,3950,3950,0
|
|
20230927,142600,27749275,3950,3950,3950,3950,0
|
|
20230927,142500,27749275,3950,3950,3950,3950,1
|
|
20230927,142400,27745325,3950,3950,3950,3950,2
|
|
20230927,142300,27737425,3950,3950,3950,3950,0
|
|
20230927,142200,27737425,3950,3950,3950,3950,2
|
|
20230927,142100,27729525,3950,3950,3950,3950,0
|
|
20230927,142000,27729525,3950,3950,3950,3950,0
|
|
20230927,141900,27729525,3950,3950,3950,3950,0
|
|
20230927,141800,27729525,3950,3950,3950,3950,0
|
|
20230927,141700,27729525,3950,3950,3950,3950,0
|
|
20230927,141600,27729525,3950,3950,3950,3950,0
|
|
20230927,141500,27729525,3950,3950,3950,3950,0
|
|
20230927,141400,27729525,3950,3950,3950,3950,87
|
|
20230927,141300,27385875,3950,3950,3950,3950,0
|
|
20230927,141200,27385875,3950,3950,3950,3950,0
|
|
20230927,141100,27385875,3950,3950,3950,3950,0
|
|
20230927,141000,27385875,3950,3950,3950,3950,0
|
|
20230927,140900,27385875,3950,3950,3950,3950,0
|
|
20230927,140800,27385875,3950,3950,3950,3950,0
|
|
20230927,140700,27385875,3950,3950,3950,3950,0
|
|
20230927,140600,27385875,3950,3950,3950,3950,0
|
|
20230927,140500,27385875,3950,3950,3950,3950,0
|
|
20230927,140400,27385875,3950,3950,3950,3950,0
|
|
20230927,140300,27385875,3950,3950,3950,3950,1
|
|
20230927,140200,27381925,3950,3950,3950,3950,0
|
|
20230927,140100,27381925,3950,3950,3950,3950,0
|
|
20230927,140000,27381925,3950,3950,3950,3950,0
|
|
20230927,135900,27381925,3950,3950,3950,3950,0
|
|
20230927,135800,27381925,3950,3950,3950,3950,0
|
|
20230927,135700,27381925,3950,3950,3950,3950,0
|
|
20230927,135600,27381925,3950,3950,3950,3950,0
|
|
20230927,135500,27381925,3950,3950,3950,3950,0
|
|
20230927,135400,27381925,3950,3950,3950,3950,0
|
|
20230927,135300,27381925,3950,3950,3950,3950,0
|
|
20230927,135200,27381925,3950,3950,3950,3950,0
|
|
20230927,135100,27381925,3950,3950,3950,3950,0
|
|
20230927,135000,27381925,3950,3950,3950,3950,1
|
|
20230927,134900,27377975,3950,3950,3950,3950,0
|
|
20230927,134800,27377975,3950,3950,3950,3950,0
|
|
20230927,134700,27377975,3950,3950,3950,3950,0
|
|
20230927,134600,27377975,3950,3950,3950,3950,0
|
|
20230927,134500,27377975,3950,3950,3950,3950,0
|
|
20230927,134400,27377975,3950,3950,3950,3950,0
|
|
20230927,134300,27377975,3950,3950,3950,3950,0
|
|
20230927,134200,27377975,3950,3950,3950,3950,1
|
|
20230927,134100,27374025,3940,3940,3940,3940,787
|
|
20230927,134000,24273245,3940,3940,3940,3940,1
|
|
20230927,133900,24269305,3940,3940,3940,3940,0
|
|
20230927,133800,24269305,3940,3935,3940,3935,203
|
|
20230927,133700,23470495,3940,3940,3940,3940,1
|
|
20230927,133600,23466555,3935,3935,3935,3935,0
|
|
20230927,133500,23466555,3935,3935,3935,3935,133
|
|
20230927,133400,22943200,3935,3935,3935,3935,0
|
|
20230927,133300,22943200,3935,3935,3935,3935,0
|
|
20230927,133200,22943200,3935,3935,3935,3935,0
|
|
20230927,133100,22943200,3935,3935,3935,3935,0
|
|
20230927,133000,22943200,3935,3935,3935,3935,0
|
|
20230927,132900,22943200,3935,3935,3935,3935,0
|
|
20230927,132800,22943200,3935,3935,3935,3935,0
|
|
20230927,132700,22943200,3935,3935,3935,3935,0
|
|
20230927,132600,22943200,3935,3935,3935,3935,0
|
|
20230927,132500,22943200,3935,3935,3935,3935,0
|
|
20230927,132400,22943200,3935,3935,3935,3935,1
|
|
20230927,132300,22939265,3930,3930,3930,3930,4
|
|
20230927,132200,22923545,3935,3935,3935,3935,0
|
|
20230927,132100,22923545,3935,3935,3935,3935,0
|
|
20230927,132000,22923545,3935,3935,3935,3935,0
|
|
20230927,131900,22923545,3935,3935,3935,3935,0
|
|
20230927,131800,22923545,3935,3935,3935,3935,0
|
|
20230927,131700,22923545,3935,3935,3935,3935,0
|
|
20230927,131600,22923545,3935,3935,3935,3935,0
|
|
20230927,131500,22923545,3935,3935,3935,3935,0
|
|
20230927,131400,22923545,3935,3935,3935,3935,0
|
|
20230927,131300,22923545,3935,3935,3935,3935,1
|
|
20230927,131200,22919610,3935,3935,3935,3935,0
|
|
20230927,131100,22919610,3935,3935,3935,3935,0
|
|
20230927,131000,22919610,3935,3935,3935,3935,0
|
|
20230927,130900,22919610,3935,3935,3935,3935,0
|
|
20230927,130800,22919610,3935,3935,3935,3935,0
|
|
20230927,130700,22919610,3935,3935,3935,3935,0
|
|
20230927,130600,22919610,3935,3935,3935,3935,0
|
|
20230927,130500,22919610,3935,3935,3935,3935,0
|
|
20230927,130400,22919610,3935,3935,3935,3935,0
|
|
20230927,130300,22919610,3935,3935,3935,3935,0
|
|
20230927,130200,22919610,3935,3935,3935,3935,0
|
|
20230927,130100,22919610,3935,3935,3935,3935,0
|
|
20230927,130000,22919610,3935,3935,3935,3935,0
|
|
20230927,125900,22919610,3935,3935,3935,3935,1
|
|
20230927,125800,22915675,3935,3935,3935,3935,0
|
|
20230927,125700,22915675,3935,3935,3935,3935,1
|
|
20230927,125600,22911740,3935,3935,3935,3935,0
|
|
20230927,125500,22911740,3935,3935,3935,3935,2
|
|
20230927,125400,22903870,3935,3935,3935,3935,0
|
|
20230927,125300,22903870,3935,3935,3935,3935,0
|
|
20230927,125200,22903870,3935,3935,3935,3935,0
|
|
20230927,125100,22903870,3935,3935,3935,3935,1
|
|
20230927,125000,22899935,3935,3935,3935,3935,0
|
|
20230927,124900,22899935,3935,3935,3935,3935,0
|
|
20230927,124800,22899935,3935,3935,3935,3935,0
|
|
20230927,124700,22899935,3935,3935,3935,3935,0
|
|
20230927,124600,22899935,3935,3935,3935,3935,0
|
|
20230927,124500,22899935,3935,3935,3935,3935,9
|
|
20230927,124400,22864520,3935,3935,3935,3935,0
|
|
20230927,124300,22864520,3935,3935,3935,3935,0
|
|
20230927,124200,22864520,3935,3935,3935,3935,0
|
|
20230927,124100,22864520,3935,3935,3935,3935,0
|
|
20230927,124000,22864520,3935,3935,3935,3935,0
|
|
20230927,123900,22864520,3935,3935,3935,3935,0
|
|
20230927,123800,22864520,3935,3935,3935,3935,0
|
|
20230927,123700,22864520,3935,3935,3935,3935,2
|
|
20230927,123600,22856650,3935,3935,3935,3935,0
|
|
20230927,123500,22856650,3935,3935,3935,3935,0
|
|
20230927,123400,22856650,3935,3935,3935,3935,0
|
|
20230927,123300,22856650,3935,3935,3935,3935,0
|
|
20230927,123200,22856650,3935,3935,3935,3935,0
|
|
20230927,123100,22856650,3935,3935,3935,3935,1
|
|
20230927,123000,22852715,3925,3925,3925,3925,13
|
|
20230927,122900,22801690,3935,3935,3935,3935,0
|
|
20230927,122800,22801690,3935,3935,3935,3935,0
|
|
20230927,122700,22801690,3935,3935,3935,3935,0
|
|
20230927,122600,22801690,3935,3935,3935,3935,0
|
|
20230927,122500,22801690,3935,3935,3935,3935,0
|
|
20230927,122400,22801690,3935,3930,3935,3930,53
|
|
20230927,122300,22593395,3930,3930,3930,3930,0
|
|
20230927,122200,22593395,3930,3930,3930,3930,0
|
|
20230927,122100,22593395,3930,3930,3930,3930,0
|
|
20230927,122000,22593395,3930,3930,3930,3930,0
|
|
20230927,121900,22593395,3930,3930,3930,3930,0
|
|
20230927,121800,22593395,3930,3930,3930,3930,0
|
|
20230927,121700,22593395,3930,3930,3930,3930,0
|
|
20230927,121600,22593395,3930,3930,3930,3930,0
|
|
20230927,121500,22593395,3930,3930,3930,3930,0
|
|
20230927,121400,22593395,3930,3930,3930,3930,0
|
|
20230927,121300,22593395,3930,3930,3930,3930,0
|
|
20230927,121200,22593395,3930,3930,3930,3930,8
|
|
20230927,121100,22561955,3930,3930,3930,3930,0
|
|
20230927,121000,22561955,3930,3930,3930,3930,0
|
|
20230927,120900,22561955,3930,3930,3930,3930,0
|
|
20230927,120800,22561955,3930,3930,3930,3930,0
|
|
20230927,120700,22561955,3930,3930,3930,3930,0
|
|
20230927,120600,22561955,3930,3930,3930,3930,0
|
|
20230927,120500,22561955,3930,3930,3930,3930,0
|
|
20230927,120400,22561955,3930,3930,3930,3930,0
|
|
20230927,120300,22561955,3930,3930,3930,3930,0
|
|
20230927,120200,22561955,3930,3930,3930,3930,0
|
|
20230927,120100,22561955,3930,3930,3930,3930,100
|
|
20230927,120000,22168955,3935,3935,3935,3935,0
|
|
20230927,115900,22168955,3935,3935,3935,3935,0
|
|
20230927,115800,22168955,3935,3935,3935,3935,0
|
|
20230927,115700,22168955,3935,3935,3935,3935,0
|
|
20230927,115600,22168955,3935,3935,3935,3935,0
|
|
20230927,115500,22168955,3935,3935,3935,3935,0
|
|
20230927,115400,22168955,3935,3935,3935,3935,0
|
|
20230927,115300,22168955,3935,3935,3935,3935,200
|
|
20230927,115200,21381955,3935,3935,3935,3935,0
|
|
20230927,115100,21381955,3935,3935,3935,3935,0
|
|
20230927,115000,21381955,3935,3935,3935,3935,0
|
|
20230927,114900,21381955,3935,3935,3935,3935,0
|
|
20230927,114800,21381955,3935,3935,3935,3935,0
|
|
20230927,114700,21381955,3935,3935,3935,3935,0
|
|
20230927,114600,21381955,3935,3935,3935,3935,0
|
|
20230927,114500,21381955,3935,3935,3935,3935,0
|
|
20230927,114400,21381955,3935,3935,3935,3935,0
|
|
20230927,114300,21381955,3935,3935,3935,3935,0
|
|
20230927,114200,21381955,3935,3935,3935,3935,0
|
|
20230927,114100,21381955,3935,3935,3935,3935,0
|
|
20230927,114000,21381955,3935,3935,3935,3935,0
|
|
20230927,113900,21381955,3935,3935,3935,3935,0
|
|
20230927,113800,21381955,3935,3935,3935,3935,0
|
|
20230927,113700,21381955,3935,3935,3935,3935,100
|
|
20230927,113600,20988455,3930,3930,3930,3930,70
|
|
20230927,113500,20713355,3935,3935,3935,3935,0
|
|
20230927,113400,20713355,3935,3935,3935,3935,0
|
|
20230927,113300,20713355,3935,3935,3935,3935,0
|
|
20230927,113200,20713355,3935,3935,3935,3935,0
|
|
20230927,113100,20713355,3935,3935,3935,3935,0
|
|
20230927,113000,20713355,3935,3935,3935,3935,0
|
|
20230927,112900,20713355,3935,3935,3935,3935,1
|
|
20230927,112800,20709420,3935,3935,3935,3935,0
|
|
20230927,112700,20709420,3935,3935,3935,3935,0
|
|
20230927,112600,20709420,3935,3935,3935,3935,0
|
|
20230927,112500,20709420,3935,3935,3935,3935,0
|
|
20230927,112400,20709420,3935,3935,3935,3935,0
|
|
20230927,112300,20709420,3935,3935,3935,3935,0
|
|
20230927,112200,20709420,3935,3935,3935,3935,0
|
|
20230927,112100,20709420,3935,3935,3935,3935,0
|
|
20230927,112000,20709420,3935,3935,3935,3935,0
|
|
20230927,111900,20709420,3935,3935,3935,3935,0
|
|
20230927,111800,20709420,3935,3935,3935,3935,0
|
|
20230927,111700,20709420,3935,3935,3935,3935,0
|
|
20230927,111600,20709420,3935,3935,3935,3935,0
|
|
20230927,111500,20709420,3935,3935,3935,3935,0
|
|
20230927,111400,20709420,3935,3935,3935,3935,0
|
|
20230927,111300,20709420,3935,3935,3935,3935,0
|
|
20230927,111200,20709420,3935,3935,3935,3935,0
|
|
20230927,111100,20709420,3935,3935,3935,3935,0
|
|
20230927,111000,20709420,3935,3935,3935,3935,0
|
|
20230927,110900,20709420,3935,3935,3935,3935,0
|
|
20230927,110800,20709420,3935,3930,3935,3930,59
|
|
20230927,110700,20477545,3940,3940,3940,3940,2
|
|
20230927,110600,20469665,3940,3940,3940,3940,0
|
|
20230927,110500,20469665,3940,3940,3940,3940,0
|
|
20230927,110400,20469665,3940,3940,3940,3940,0
|
|
20230927,110300,20469665,3940,3940,3940,3940,0
|
|
20230927,110200,20469665,3940,3940,3940,3940,0
|
|
20230927,110100,20469665,3940,3940,3940,3940,0
|
|
20230927,110000,20469665,3940,3940,3940,3940,0
|
|
20230927,105900,20469665,3940,3940,3940,3940,0
|
|
20230927,105800,20469665,3940,3940,3940,3940,0
|
|
20230927,105700,20469665,3940,3940,3940,3940,0
|
|
20230927,105600,20469665,3940,3940,3940,3940,0
|
|
20230927,105500,20469665,3940,3940,3940,3940,0
|
|
20230927,105400,20469665,3940,3940,3940,3940,0
|
|
20230927,105300,20469665,3940,3940,3940,3940,1
|
|
20230927,105200,20465725,3940,3940,3940,3940,0
|
|
20230927,105100,20465725,3940,3940,3940,3940,0
|
|
20230927,105000,20465725,3940,3940,3940,3940,13
|
|
20230927,104900,20414505,3940,3940,3940,3940,0
|
|
20230927,104800,20414505,3940,3940,3940,3940,0
|
|
20230927,104700,20414505,3940,3940,3940,3940,0
|
|
20230927,104600,20414505,3940,3940,3940,3940,0
|
|
20230927,104500,20414505,3940,3940,3940,3940,0
|
|
20230927,104400,20414505,3940,3940,3940,3940,0
|
|
20230927,104300,20414505,3940,3940,3940,3940,0
|
|
20230927,104200,20414505,3940,3940,3940,3940,0
|
|
20230927,104100,20414505,3940,3930,3940,3930,347
|
|
20230927,104000,19050765,3930,3930,3930,3930,1
|
|
20230927,103900,19046835,3930,3930,3930,3930,0
|
|
20230927,103800,19046835,3930,3930,3930,3930,2
|
|
20230927,103700,19038975,3930,3930,3930,3930,1
|
|
20230927,103600,19035045,3930,3930,3930,3930,1
|
|
20230927,103500,19031115,3930,3930,3930,3930,0
|
|
20230927,103400,19031115,3930,3930,3930,3930,0
|
|
20230927,103300,19031115,3930,3930,3930,3930,0
|
|
20230927,103200,19031115,3930,3930,3930,3930,0
|
|
20230927,103100,19031115,3930,3930,3930,3930,1
|
|
20230927,103000,19027185,3930,3930,3930,3930,0
|
|
20230927,102900,19027185,3930,3930,3930,3930,0
|
|
20230927,102800,19027185,3930,3930,3930,3930,1301
|
|
20230927,102700,13914255,3940,3940,3940,3940,0
|
|
20230927,102600,13914255,3940,3940,3940,3940,0
|
|
20230927,102500,13914255,3940,3940,3940,3940,0
|
|
20230927,102400,13914255,3940,3940,3940,3940,0
|
|
20230927,102300,13914255,3940,3940,3940,3940,0
|
|
20230927,102200,13914255,3940,3940,3940,3940,0
|
|
20230927,102100,13914255,3940,3940,3940,3940,2
|
|
20230927,102000,13906375,3940,3940,3940,3940,0
|
|
20230927,101900,13906375,3940,3940,3940,3940,1
|
|
20230927,101800,13902435,3940,3940,3940,3940,0
|
|
20230927,101700,13902435,3940,3940,3940,3940,304
|
|
20230927,101600,12704675,3940,3940,3940,3940,1
|
|
20230927,101500,12700735,3940,3940,3940,3940,2
|
|
20230927,101400,12692855,3930,3930,3930,3930,0
|
|
20230927,101300,12692855,3930,3930,3930,3930,0
|
|
20230927,101200,12692855,3930,3930,3930,3930,24
|
|
20230927,101100,12598535,3930,3930,3930,3930,0
|
|
20230927,101000,12598535,3930,3930,3930,3930,0
|
|
20230927,100900,12598535,3930,3930,3930,3930,0
|
|
20230927,100800,12598535,3930,3930,3930,3930,17
|
|
20230927,100700,12531725,3930,3930,3930,3930,14
|
|
20230927,100600,12476705,3930,3930,3930,3930,0
|
|
20230927,100500,12476705,3930,3930,3930,3930,0
|
|
20230927,100400,12476705,3930,3930,3930,3930,417
|
|
20230927,100300,10837895,3920,3915,3920,3915,349
|
|
20230927,100200,9469985,3915,3915,3915,3915,0
|
|
20230927,100100,9469985,3915,3915,3915,3915,100
|
|
20230927,100000,9078485,3915,3915,3915,3915,100
|
|
20230927,095900,8686985,3915,3915,3915,3915,0
|
|
20230927,095800,8686985,3915,3915,3915,3915,0
|
|
20230927,095700,8686985,3915,3915,3915,3915,0
|
|
20230927,095600,8686985,3915,3915,3915,3915,0
|
|
20230927,095500,8686985,3915,3915,3915,3915,27
|
|
20230927,095400,8581280,3915,3915,3915,3915,0
|
|
20230927,095300,8581280,3915,3915,3915,3915,10
|
|
20230927,095200,8542130,3915,3915,3915,3915,400
|
|
20230927,095100,6976130,3915,3915,3915,3915,0
|
|
20230927,095000,6976130,3915,3915,3915,3915,0
|
|
20230927,094900,6976130,3915,3915,3915,3915,0
|
|
20230927,094800,6976130,3915,3915,3915,3915,0
|
|
20230927,094700,6976130,3915,3915,3915,3915,0
|
|
20230927,094600,6976130,3915,3915,3915,3915,0
|
|
20230927,094500,6976130,3915,3915,3915,3915,0
|
|
20230927,094400,6976130,3915,3915,3915,3915,0
|
|
20230927,094300,6976130,3915,3915,3915,3915,0
|
|
20230927,094200,6976130,3915,3915,3915,3915,0
|
|
20230927,094100,6976130,3915,3915,3915,3915,0
|
|
20230927,094000,6976130,3915,3915,3915,3915,1
|
|
20230927,093900,6972215,3910,3910,3910,3910,3
|
|
20230927,093800,6960485,3910,3910,3910,3910,4
|
|
20230927,093700,6944845,3910,3910,3910,3910,0
|
|
20230927,093600,6944845,3910,3910,3910,3910,0
|
|
20230927,093500,6944845,3910,3910,3910,3910,3
|
|
20230927,093400,6933115,3910,3910,3910,3910,30
|
|
20230927,093300,6815815,3910,3910,3910,3910,1
|
|
20230927,093200,6811905,3910,3910,3910,3910,0
|
|
20230927,093100,6811905,3910,3910,3910,3910,0
|
|
20230927,093000,6811905,3910,3910,3910,3910,200
|
|
20230927,092900,6029905,3905,3905,3905,3905,285
|
|
20230927,092800,4916980,3910,3910,3910,3910,3
|
|
20230927,092700,4905250,3910,3910,3910,3910,0
|
|
20230927,092600,4905250,3910,3910,3910,3910,12
|
|
20230927,092500,4858330,3910,3910,3910,3910,0
|
|
20230927,092400,4858330,3910,3910,3910,3910,0
|
|
20230927,092300,4858330,3910,3910,3910,3910,142
|
|
20230927,092200,4303110,3915,3915,3915,3915,0
|
|
20230927,092100,4303110,3915,3915,3915,3915,0
|
|
20230927,092000,4303110,3915,3915,3915,3915,1
|
|
20230927,091900,4299195,3915,3915,3915,3915,0
|
|
20230927,091800,4299195,3915,3915,3915,3915,1
|
|
20230927,091700,4295280,3910,3910,3910,3910,0
|
|
20230927,091600,4295280,3910,3910,3910,3910,0
|
|
20230927,091500,4295280,3910,3910,3910,3910,35
|
|
20230927,091400,4158430,3910,3910,3910,3910,31
|
|
20230927,091300,4037220,3910,3905,3910,3905,379
|
|
20230927,091200,2555725,3905,3905,3905,3905,0
|
|
20230927,091100,2555725,3905,3890,3905,3890,75
|
|
20230927,091000,2262955,3900,3900,3900,3900,5
|
|
20230927,090900,2243455,3905,3895,3905,3890,6
|
|
20230927,090800,2220090,3890,3890,3910,3890,406
|
|
20230927,090700,640690,3890,3890,3890,3890,0
|
|
20230927,090600,640690,3890,3890,3890,3890,5
|
|
20230927,090500,621240,3890,3910,3910,3890,6
|
|
20230927,090400,597880,3890,3890,3890,3890,5
|
|
20230927,090300,578430,3890,3890,3890,3890,5
|
|
20230927,090200,558980,3890,3890,3890,3890,5
|
|
20230927,090100,539530,3895,3900,3900,3895,69
|
|
20230927,090000,270520,3910,3920,3930,3910,69
|