583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184000,252496480,3755,3755,3755,3755,1209
|
|
20230927,183900,252496480,3755,3755,3755,3755,0
|
|
20230927,183800,252496480,3755,3755,3755,3755,0
|
|
20230927,183700,252496480,3755,3755,3755,3755,0
|
|
20230927,183600,252496480,3755,3755,3755,3755,0
|
|
20230927,183500,252496480,3755,3755,3755,3755,0
|
|
20230927,183400,252496480,3755,3755,3755,3755,0
|
|
20230927,183300,252496480,3755,3755,3755,3755,0
|
|
20230927,183200,252496480,3755,3755,3755,3755,0
|
|
20230927,183100,252496480,3755,3755,3755,3755,0
|
|
20230927,183000,252496480,3755,3755,3755,3755,0
|
|
20230927,182900,252496480,3755,3755,3755,3755,0
|
|
20230927,182800,252496480,3755,3755,3755,3755,0
|
|
20230927,182700,252496480,3755,3755,3755,3755,0
|
|
20230927,182600,252496480,3755,3755,3755,3755,0
|
|
20230927,182500,252496480,3755,3755,3755,3755,0
|
|
20230927,182400,252496480,3755,3755,3755,3755,0
|
|
20230927,182300,252496480,3755,3755,3755,3755,0
|
|
20230927,182200,252496480,3755,3755,3755,3755,0
|
|
20230927,182100,252496480,3755,3755,3755,3755,0
|
|
20230927,182000,252496480,3755,3755,3755,3755,0
|
|
20230927,181900,252496480,3755,3755,3755,3755,0
|
|
20230927,181800,252496480,3755,3755,3755,3755,0
|
|
20230927,181700,252496480,3755,3755,3755,3755,0
|
|
20230927,181600,252496480,3755,3755,3755,3755,0
|
|
20230927,181500,252496480,3755,3755,3755,3755,0
|
|
20230927,181400,252496480,3755,3755,3755,3755,0
|
|
20230927,181300,252496480,3755,3755,3755,3755,0
|
|
20230927,181200,252496480,3755,3755,3755,3755,0
|
|
20230927,181100,252496480,3755,3755,3755,3755,0
|
|
20230927,181000,252496480,3755,3755,3755,3755,1209
|
|
20230927,180900,252496480,3755,3755,3755,3755,0
|
|
20230927,180800,252496480,3755,3755,3755,3755,0
|
|
20230927,180700,252496480,3755,3755,3755,3755,0
|
|
20230927,180600,252496480,3755,3755,3755,3755,0
|
|
20230927,180500,252496480,3755,3755,3755,3755,0
|
|
20230927,180400,252496480,3755,3755,3755,3755,0
|
|
20230927,180300,252496480,3755,3755,3755,3755,0
|
|
20230927,180200,252496480,3755,3755,3755,3755,0
|
|
20230927,180100,252496480,3755,3755,3755,3755,0
|
|
20230927,180000,252496480,3755,3755,3755,3755,0
|
|
20230927,175900,252496480,3755,3755,3755,3755,0
|
|
20230927,175800,252496480,3755,3755,3755,3755,0
|
|
20230927,175700,252496480,3755,3755,3755,3755,0
|
|
20230927,175600,252496480,3755,3755,3755,3755,0
|
|
20230927,175500,252496480,3755,3755,3755,3755,0
|
|
20230927,175400,252496480,3755,3755,3755,3755,0
|
|
20230927,175300,252496480,3755,3755,3755,3755,0
|
|
20230927,175200,252496480,3755,3755,3755,3755,0
|
|
20230927,175100,252496480,3755,3755,3755,3755,0
|
|
20230927,175000,252496480,3755,3755,3755,3755,0
|
|
20230927,174900,252496480,3755,3755,3755,3755,0
|
|
20230927,174800,252496480,3755,3755,3755,3755,0
|
|
20230927,174700,252496480,3755,3755,3755,3755,0
|
|
20230927,174600,252496480,3755,3755,3755,3755,0
|
|
20230927,174500,252496480,3755,3755,3755,3755,0
|
|
20230927,174400,252496480,3755,3755,3755,3755,0
|
|
20230927,174300,252496480,3755,3755,3755,3755,0
|
|
20230927,174200,252496480,3755,3755,3755,3755,0
|
|
20230927,174100,252496480,3755,3755,3755,3755,0
|
|
20230927,174000,252496480,3755,3755,3755,3755,1209
|
|
20230927,173900,252496480,3755,3755,3755,3755,0
|
|
20230927,173800,252496480,3755,3755,3755,3755,0
|
|
20230927,173700,252496480,3755,3755,3755,3755,0
|
|
20230927,173600,252496480,3755,3755,3755,3755,0
|
|
20230927,173500,252496480,3755,3755,3755,3755,0
|
|
20230927,173400,252496480,3755,3755,3755,3755,0
|
|
20230927,173300,252496480,3755,3755,3755,3755,0
|
|
20230927,173200,252496480,3755,3755,3755,3755,0
|
|
20230927,173100,252496480,3755,3755,3755,3755,0
|
|
20230927,173000,252496480,3755,3755,3755,3755,0
|
|
20230927,172900,252496480,3755,3755,3755,3755,0
|
|
20230927,172800,252496480,3755,3755,3755,3755,0
|
|
20230927,172700,252496480,3755,3755,3755,3755,0
|
|
20230927,172600,252496480,3755,3755,3755,3755,0
|
|
20230927,172500,252496480,3755,3755,3755,3755,0
|
|
20230927,172400,252496480,3755,3755,3755,3755,0
|
|
20230927,172300,252496480,3755,3755,3755,3755,0
|
|
20230927,172200,252496480,3755,3755,3755,3755,0
|
|
20230927,172100,252496480,3755,3755,3755,3755,0
|
|
20230927,172000,252496480,3755,3755,3755,3755,0
|
|
20230927,171900,252496480,3755,3755,3755,3755,0
|
|
20230927,171800,252496480,3755,3755,3755,3755,0
|
|
20230927,171700,252496480,3755,3755,3755,3755,0
|
|
20230927,171600,252496480,3755,3755,3755,3755,0
|
|
20230927,171500,252496480,3755,3755,3755,3755,0
|
|
20230927,171400,252496480,3755,3755,3755,3755,0
|
|
20230927,171300,252496480,3755,3755,3755,3755,0
|
|
20230927,171200,252496480,3755,3755,3755,3755,0
|
|
20230927,171100,252496480,3755,3755,3755,3755,0
|
|
20230927,171000,252496480,3755,3755,3755,3755,1209
|
|
20230927,170900,252496480,3755,3755,3755,3755,0
|
|
20230927,170800,252496480,3755,3755,3755,3755,0
|
|
20230927,170700,252496480,3755,3755,3755,3755,0
|
|
20230927,170600,252496480,3755,3755,3755,3755,0
|
|
20230927,170500,252496480,3755,3755,3755,3755,0
|
|
20230927,170400,252496480,3755,3755,3755,3755,0
|
|
20230927,170300,252496480,3755,3755,3755,3755,0
|
|
20230927,170200,252496480,3755,3755,3755,3755,0
|
|
20230927,170100,252496480,3755,3755,3755,3755,0
|
|
20230927,170000,252496480,3755,3755,3755,3755,0
|
|
20230927,165900,252496480,3755,3755,3755,3755,0
|
|
20230927,165800,252496480,3755,3755,3755,3755,0
|
|
20230927,165700,252496480,3755,3755,3755,3755,0
|
|
20230927,165600,252496480,3755,3755,3755,3755,0
|
|
20230927,165500,252496480,3755,3755,3755,3755,0
|
|
20230927,165400,252496480,3755,3755,3755,3755,0
|
|
20230927,165300,252496480,3755,3755,3755,3755,0
|
|
20230927,165200,252496480,3755,3755,3755,3755,0
|
|
20230927,165100,252496480,3755,3755,3755,3755,0
|
|
20230927,165000,252496480,3755,3755,3755,3755,0
|
|
20230927,164900,252496480,3755,3755,3755,3755,0
|
|
20230927,164800,252496480,3755,3755,3755,3755,0
|
|
20230927,164700,252496480,3755,3755,3755,3755,0
|
|
20230927,164600,252496480,3755,3755,3755,3755,0
|
|
20230927,164500,252496480,3755,3755,3755,3755,0
|
|
20230927,164400,252496480,3755,3755,3755,3755,0
|
|
20230927,164300,252496480,3755,3755,3755,3755,0
|
|
20230927,164200,252496480,3755,3755,3755,3755,0
|
|
20230927,164100,252496480,3755,3755,3755,3755,0
|
|
20230927,164000,252496480,3755,3755,3755,3755,1209
|
|
20230927,163900,252496480,3755,3755,3755,3755,0
|
|
20230927,163800,252496480,3755,3755,3755,3755,0
|
|
20230927,163700,252496480,3755,3755,3755,3755,0
|
|
20230927,163600,252496480,3755,3755,3755,3755,0
|
|
20230927,163500,252496480,3755,3755,3755,3755,0
|
|
20230927,163400,252496480,3755,3755,3755,3755,0
|
|
20230927,163300,252496480,3755,3755,3755,3755,0
|
|
20230927,163200,252496480,3755,3755,3755,3755,0
|
|
20230927,163100,252496480,3755,3755,3755,3755,0
|
|
20230927,163000,252496480,3755,3755,3755,3755,0
|
|
20230927,162900,252496480,3755,3755,3755,3755,0
|
|
20230927,162800,252496480,3755,3755,3755,3755,0
|
|
20230927,162700,252496480,3755,3755,3755,3755,0
|
|
20230927,162600,252496480,3755,3755,3755,3755,0
|
|
20230927,162500,252496480,3755,3755,3755,3755,0
|
|
20230927,162400,252496480,3755,3755,3755,3755,0
|
|
20230927,162300,252496480,3755,3755,3755,3755,0
|
|
20230927,162200,252496480,3755,3755,3755,3755,0
|
|
20230927,162100,252496480,3755,3755,3755,3755,0
|
|
20230927,162000,252496480,3755,3755,3755,3755,0
|
|
20230927,161900,252496480,3755,3755,3755,3755,0
|
|
20230927,161800,252496480,3755,3755,3755,3755,0
|
|
20230927,161700,252496480,3755,3755,3755,3755,0
|
|
20230927,161600,252496480,3755,3755,3755,3755,0
|
|
20230927,161500,252496480,3755,3755,3755,3755,0
|
|
20230927,161400,252496480,3755,3755,3755,3755,0
|
|
20230927,161300,252496480,3755,3755,3755,3755,0
|
|
20230927,161200,252496480,3755,3755,3755,3755,0
|
|
20230927,161100,252496480,3755,3755,3755,3755,0
|
|
20230927,161000,252496480,3755,3755,3755,3755,1209
|
|
20230927,160900,252496480,3755,3755,3755,3755,0
|
|
20230927,160800,252496480,3755,3755,3755,3755,0
|
|
20230927,160700,252496480,3755,3755,3755,3755,0
|
|
20230927,160600,252496480,3755,3755,3755,3755,0
|
|
20230927,160500,252496480,3755,3755,3755,3755,0
|
|
20230927,160400,252496480,3755,3755,3755,3755,0
|
|
20230927,160300,252496480,3755,3755,3755,3755,0
|
|
20230927,160200,252496480,3755,3755,3755,3755,0
|
|
20230927,160100,252496480,3755,3755,3755,3755,0
|
|
20230927,160000,252496480,3755,3755,3755,3755,0
|
|
20230927,155900,252496480,3755,3755,3755,3755,0
|
|
20230927,155800,252496480,3755,3755,3755,3755,0
|
|
20230927,155700,252496480,3755,3755,3755,3755,0
|
|
20230927,155600,252496480,3755,3755,3755,3755,0
|
|
20230927,155500,252496480,3755,3755,3755,3755,0
|
|
20230927,155400,252496480,3755,3755,3755,3755,0
|
|
20230927,155300,252496480,3755,3755,3755,3755,0
|
|
20230927,155200,252496480,3755,3755,3755,3755,0
|
|
20230927,155100,252496480,3755,3755,3755,3755,0
|
|
20230927,155000,252496480,3755,3755,3755,3755,0
|
|
20230927,154900,252496480,3755,3755,3755,3755,0
|
|
20230927,154800,252496480,3755,3755,3755,3755,0
|
|
20230927,154700,252496480,3755,3755,3755,3755,0
|
|
20230927,154600,252496480,3755,3755,3755,3755,0
|
|
20230927,154500,252496480,3755,3755,3755,3755,0
|
|
20230927,154400,252496480,3755,3755,3755,3755,0
|
|
20230927,154300,252496480,3755,3755,3755,3755,0
|
|
20230927,154200,252496480,3755,3755,3755,3755,0
|
|
20230927,154100,252496480,3755,3755,3755,3755,0
|
|
20230927,154000,252496480,3755,3755,3755,3755,1209
|
|
20230927,153900,252496480,3755,3755,3755,3755,0
|
|
20230927,153800,252496480,3755,3755,3755,3755,0
|
|
20230927,153700,252496480,3755,3755,3755,3755,0
|
|
20230927,153600,252496480,3755,3755,3755,3755,0
|
|
20230927,153500,252496480,3755,3755,3755,3755,0
|
|
20230927,153400,252496480,3755,3755,3755,3755,0
|
|
20230927,153300,252496480,3755,3755,3755,3755,0
|
|
20230927,153200,252496480,3755,3755,3755,3755,0
|
|
20230927,153100,252496480,3755,3755,3755,3755,0
|
|
20230927,153000,252496480,3755,3755,3755,3755,1209
|
|
20230927,152900,247956685,3810,3810,3810,3810,0
|
|
20230927,152800,247956685,3810,3810,3810,3810,0
|
|
20230927,152700,247956685,3810,3810,3810,3810,0
|
|
20230927,152600,247956685,3810,3810,3810,3810,0
|
|
20230927,152500,247956685,3810,3810,3810,3810,0
|
|
20230927,152400,247956685,3810,3810,3810,3810,0
|
|
20230927,152300,247956685,3810,3810,3810,3810,0
|
|
20230927,152200,247956685,3810,3810,3810,3810,0
|
|
20230927,152100,247956685,3810,3810,3810,3810,0
|
|
20230927,152000,247956685,3810,3810,3810,3810,0
|
|
20230927,151900,247956685,3810,3805,3810,3805,794
|
|
20230927,151800,244935490,3805,3805,3805,3805,0
|
|
20230927,151700,244935490,3805,3805,3805,3805,2
|
|
20230927,151600,244927880,3810,3810,3810,3810,5
|
|
20230927,151500,244908830,3810,3810,3810,3810,0
|
|
20230927,151400,244908830,3810,3810,3810,3810,0
|
|
20230927,151300,244908830,3810,3810,3810,3810,0
|
|
20230927,151200,244908830,3810,3810,3810,3810,1
|
|
20230927,151100,244905020,3810,3790,3810,3790,296
|
|
20230927,151000,243779465,3790,3790,3790,3790,50
|
|
20230927,150900,243589965,3790,3790,3790,3790,440
|
|
20230927,150800,241922365,3790,3790,3790,3790,0
|
|
20230927,150700,241922365,3790,3790,3790,3790,0
|
|
20230927,150600,241922365,3790,3790,3790,3790,0
|
|
20230927,150500,241922365,3790,3790,3790,3790,0
|
|
20230927,150400,241922365,3790,3790,3790,3790,1
|
|
20230927,150300,241918575,3790,3790,3790,3790,1
|
|
20230927,150200,241914785,3795,3795,3795,3795,50
|
|
20230927,150100,241725035,3795,3795,3795,3795,0
|
|
20230927,150000,241725035,3795,3795,3795,3795,21
|
|
20230927,145900,241645340,3790,3790,3790,3790,0
|
|
20230927,145800,241645340,3790,3790,3790,3790,0
|
|
20230927,145700,241645340,3790,3790,3790,3790,0
|
|
20230927,145600,241645340,3790,3790,3790,3790,0
|
|
20230927,145500,241645340,3790,3790,3790,3790,0
|
|
20230927,145400,241645340,3790,3790,3790,3790,0
|
|
20230927,145300,241645340,3790,3790,3790,3790,0
|
|
20230927,145200,241645340,3790,3790,3790,3790,0
|
|
20230927,145100,241645340,3790,3790,3790,3790,0
|
|
20230927,145000,241645340,3790,3790,3790,3790,0
|
|
20230927,144900,241645340,3790,3790,3790,3790,0
|
|
20230927,144800,241645340,3790,3795,3795,3790,175
|
|
20230927,144700,240982085,3795,3795,3795,3795,0
|
|
20230927,144600,240982085,3795,3795,3795,3795,0
|
|
20230927,144500,240982085,3795,3795,3795,3795,0
|
|
20230927,144400,240982085,3795,3800,3800,3795,5
|
|
20230927,144300,240963105,3800,3800,3800,3800,0
|
|
20230927,144200,240963105,3800,3800,3800,3800,0
|
|
20230927,144100,240963105,3800,3800,3800,3800,0
|
|
20230927,144000,240963105,3800,3790,3800,3790,347
|
|
20230927,143900,239644975,3790,3790,3790,3790,1
|
|
20230927,143800,239641185,3790,3790,3790,3790,42
|
|
20230927,143700,239482005,3790,3790,3790,3790,0
|
|
20230927,143600,239482005,3790,3790,3790,3790,1
|
|
20230927,143500,239478215,3790,3795,3795,3790,41
|
|
20230927,143400,239322625,3795,3795,3795,3795,0
|
|
20230927,143300,239322625,3795,3795,3795,3795,0
|
|
20230927,143200,239322625,3795,3795,3795,3795,1
|
|
20230927,143100,239318830,3795,3795,3795,3795,1
|
|
20230927,143000,239315035,3770,3770,3770,3770,0
|
|
20230927,142900,239315035,3770,3770,3770,3770,0
|
|
20230927,142800,239315035,3770,3770,3770,3770,0
|
|
20230927,142700,239315035,3770,3770,3770,3770,1
|
|
20230927,142600,239311265,3770,3785,3785,3770,10
|
|
20230927,142500,239273545,3800,3800,3800,3800,0
|
|
20230927,142400,239273545,3800,3800,3800,3800,0
|
|
20230927,142300,239273545,3800,3800,3800,3800,0
|
|
20230927,142200,239273545,3800,3800,3800,3800,131
|
|
20230927,142100,238775745,3800,3780,3825,3780,1147
|
|
20230927,142000,234427265,3790,3790,3790,3790,0
|
|
20230927,141900,234427265,3790,3790,3790,3790,0
|
|
20230927,141800,234427265,3790,3790,3790,3790,0
|
|
20230927,141700,234427265,3790,3780,3790,3780,103
|
|
20230927,141600,234036925,3780,3780,3780,3780,0
|
|
20230927,141500,234036925,3780,3770,3780,3770,363
|
|
20230927,141400,232665565,3765,3765,3765,3765,98
|
|
20230927,141300,232296595,3770,3770,3770,3770,0
|
|
20230927,141200,232296595,3770,3770,3770,3770,0
|
|
20230927,141100,232296595,3770,3770,3770,3770,0
|
|
20230927,141000,232296595,3770,3770,3770,3770,4
|
|
20230927,140900,232281515,3770,3770,3770,3770,0
|
|
20230927,140800,232281515,3770,3770,3770,3770,0
|
|
20230927,140700,232281515,3770,3770,3770,3770,0
|
|
20230927,140600,232281515,3770,3770,3770,3770,0
|
|
20230927,140500,232281515,3770,3770,3770,3770,0
|
|
20230927,140400,232281515,3770,3770,3770,3770,0
|
|
20230927,140300,232281515,3770,3770,3770,3770,0
|
|
20230927,140200,232281515,3770,3770,3770,3770,0
|
|
20230927,140100,232281515,3770,3770,3770,3770,0
|
|
20230927,140000,232281515,3770,3770,3770,3770,0
|
|
20230927,135900,232281515,3770,3770,3770,3770,0
|
|
20230927,135800,232281515,3770,3770,3770,3770,0
|
|
20230927,135700,232281515,3770,3770,3770,3770,0
|
|
20230927,135600,232281515,3770,3770,3770,3770,0
|
|
20230927,135500,232281515,3770,3770,3770,3770,0
|
|
20230927,135400,232281515,3770,3770,3770,3770,0
|
|
20230927,135300,232281515,3770,3770,3770,3770,0
|
|
20230927,135200,232281515,3770,3770,3770,3770,0
|
|
20230927,135100,232281515,3770,3770,3770,3770,0
|
|
20230927,135000,232281515,3770,3770,3770,3770,48
|
|
20230927,134900,232100555,3780,3780,3780,3780,0
|
|
20230927,134800,232100555,3780,3780,3780,3780,0
|
|
20230927,134700,232100555,3780,3780,3780,3780,0
|
|
20230927,134600,232100555,3780,3780,3780,3780,0
|
|
20230927,134500,232100555,3780,3780,3780,3780,1395
|
|
20230927,134400,226827455,3770,3770,3770,3770,0
|
|
20230927,134300,226827455,3770,3770,3770,3770,0
|
|
20230927,134200,226827455,3770,3770,3770,3770,98
|
|
20230927,134100,226457995,3770,3770,3770,3770,0
|
|
20230927,134000,226457995,3770,3765,3770,3765,501
|
|
20230927,133900,224571725,3770,3770,3770,3770,0
|
|
20230927,133800,224571725,3770,3770,3770,3770,0
|
|
20230927,133700,224571725,3770,3770,3770,3770,0
|
|
20230927,133600,224571725,3770,3770,3770,3770,1
|
|
20230927,133500,224567955,3765,3765,3765,3765,281
|
|
20230927,133400,223509990,3765,3765,3765,3765,131
|
|
20230927,133300,223016775,3765,3765,3765,3765,0
|
|
20230927,133200,223016775,3765,3765,3765,3765,0
|
|
20230927,133100,223016775,3765,3760,3765,3760,4522
|
|
20230927,133000,205991570,3760,3760,3760,3760,0
|
|
20230927,132900,205991570,3760,3765,3765,3760,52
|
|
20230927,132800,205796045,3760,3760,3760,3760,0
|
|
20230927,132700,205796045,3760,3760,3760,3760,0
|
|
20230927,132600,205796045,3760,3760,3760,3760,13
|
|
20230927,132500,205747165,3760,3755,3760,3755,1655
|
|
20230927,132400,199524370,3760,3760,3760,3760,0
|
|
20230927,132300,199524370,3760,3760,3760,3760,1
|
|
20230927,132200,199520610,3760,3760,3760,3760,1
|
|
20230927,132100,199516850,3760,3760,3760,3760,0
|
|
20230927,132000,199516850,3760,3760,3760,3760,100
|
|
20230927,131900,199140850,3760,3755,3760,3755,12
|
|
20230927,131800,199095735,3760,3760,3760,3760,0
|
|
20230927,131700,199095735,3760,3760,3760,3760,1
|
|
20230927,131600,199091975,3760,3760,3760,3760,0
|
|
20230927,131500,199091975,3760,3755,3760,3755,102
|
|
20230927,131400,198708460,3760,3760,3760,3760,0
|
|
20230927,131300,198708460,3760,3760,3760,3760,0
|
|
20230927,131200,198708460,3760,3760,3760,3760,0
|
|
20230927,131100,198708460,3760,3760,3760,3760,0
|
|
20230927,131000,198708460,3760,3745,3760,3745,2614
|
|
20230927,130900,188909865,3740,3740,3740,3740,14
|
|
20230927,130800,188857505,3740,3740,3740,3740,428
|
|
20230927,130700,187256785,3740,3740,3740,3740,3
|
|
20230927,130600,187245565,3735,3735,3735,3735,0
|
|
20230927,130500,187245565,3735,3735,3735,3735,0
|
|
20230927,130400,187245565,3735,3735,3735,3735,0
|
|
20230927,130300,187245565,3735,3735,3735,3735,400
|
|
20230927,130200,185751565,3735,3735,3735,3735,0
|
|
20230927,130100,185751565,3735,3735,3735,3735,53
|
|
20230927,130000,185553610,3735,3735,3735,3735,13
|
|
20230927,125900,185505055,3730,3730,3730,3730,0
|
|
20230927,125800,185505055,3730,3730,3730,3730,0
|
|
20230927,125700,185505055,3730,3730,3730,3730,0
|
|
20230927,125600,185505055,3730,3730,3730,3730,0
|
|
20230927,125500,185505055,3730,3730,3730,3730,0
|
|
20230927,125400,185505055,3730,3730,3730,3730,0
|
|
20230927,125300,185505055,3730,3730,3730,3730,372
|
|
20230927,125200,184117495,3725,3725,3725,3725,0
|
|
20230927,125100,184117495,3725,3725,3725,3725,0
|
|
20230927,125000,184117495,3725,3725,3725,3725,0
|
|
20230927,124900,184117495,3725,3725,3725,3725,0
|
|
20230927,124800,184117495,3725,3725,3725,3725,0
|
|
20230927,124700,184117495,3725,3725,3725,3725,0
|
|
20230927,124600,184117495,3725,3725,3725,3725,0
|
|
20230927,124500,184117495,3725,3725,3725,3725,0
|
|
20230927,124400,184117495,3725,3725,3725,3725,0
|
|
20230927,124300,184117495,3725,3725,3725,3725,0
|
|
20230927,124200,184117495,3725,3725,3725,3725,0
|
|
20230927,124100,184117495,3725,3725,3725,3725,3
|
|
20230927,124000,184106320,3725,3725,3725,3725,27
|
|
20230927,123900,184005745,3730,3730,3730,3730,0
|
|
20230927,123800,184005745,3730,3730,3730,3730,9
|
|
20230927,123700,183972175,3730,3730,3730,3730,5
|
|
20230927,123600,183953525,3730,3730,3730,3730,0
|
|
20230927,123500,183953525,3730,3730,3730,3730,10
|
|
20230927,123400,183916225,3720,3720,3720,3720,0
|
|
20230927,123300,183916225,3720,3720,3720,3720,0
|
|
20230927,123200,183916225,3720,3720,3720,3720,989
|
|
20230927,123100,180237145,3720,3720,3720,3720,1
|
|
20230927,123000,180233425,3715,3715,3715,3715,5
|
|
20230927,122900,180214850,3715,3715,3715,3715,1
|
|
20230927,122800,180211135,3715,3715,3715,3715,128
|
|
20230927,122700,179735615,3715,3715,3715,3715,0
|
|
20230927,122600,179735615,3715,3715,3715,3715,0
|
|
20230927,122500,179735615,3715,3715,3715,3715,6
|
|
20230927,122400,179713325,3705,3705,3705,3705,0
|
|
20230927,122300,179713325,3705,3705,3705,3705,0
|
|
20230927,122200,179713325,3705,3705,3705,3705,0
|
|
20230927,122100,179713325,3705,3705,3705,3705,0
|
|
20230927,122000,179713325,3705,3705,3705,3705,0
|
|
20230927,121900,179713325,3705,3705,3705,3705,119
|
|
20230927,121800,179272430,3705,3705,3705,3705,0
|
|
20230927,121700,179272430,3705,3705,3705,3705,0
|
|
20230927,121600,179272430,3705,3705,3705,3705,0
|
|
20230927,121500,179272430,3705,3705,3705,3705,0
|
|
20230927,121400,179272430,3705,3705,3705,3705,0
|
|
20230927,121300,179272430,3705,3705,3705,3705,0
|
|
20230927,121200,179272430,3705,3705,3705,3705,0
|
|
20230927,121100,179272430,3705,3715,3715,3705,19
|
|
20230927,121000,179201995,3715,3715,3715,3715,4
|
|
20230927,120900,179187135,3705,3705,3705,3705,0
|
|
20230927,120800,179187135,3705,3705,3705,3705,0
|
|
20230927,120700,179187135,3705,3705,3705,3705,0
|
|
20230927,120600,179187135,3705,3705,3705,3705,500
|
|
20230927,120500,177334635,3705,3705,3705,3705,0
|
|
20230927,120400,177334635,3705,3705,3705,3705,0
|
|
20230927,120300,177334635,3705,3705,3705,3705,0
|
|
20230927,120200,177334635,3705,3705,3705,3705,1
|
|
20230927,120100,177330930,3710,3710,3710,3710,10
|
|
20230927,120000,177293830,3705,3705,3705,3705,0
|
|
20230927,115900,177293830,3705,3705,3705,3705,0
|
|
20230927,115800,177293830,3705,3705,3705,3705,0
|
|
20230927,115700,177293830,3705,3705,3705,3705,10
|
|
20230927,115600,177256780,3715,3715,3715,3715,1
|
|
20230927,115500,177253065,3715,3705,3715,3705,17
|
|
20230927,115400,177189920,3710,3710,3710,3710,0
|
|
20230927,115300,177189920,3710,3710,3710,3710,22
|
|
20230927,115200,177108300,3710,3710,3710,3710,0
|
|
20230927,115100,177108300,3710,3710,3710,3710,3
|
|
20230927,115000,177097170,3705,3705,3705,3705,0
|
|
20230927,114900,177097170,3705,3705,3705,3705,1580
|
|
20230927,114800,171243270,3710,3710,3710,3710,10
|
|
20230927,114700,171206170,3710,3710,3710,3710,0
|
|
20230927,114600,171206170,3710,3710,3710,3710,41
|
|
20230927,114500,171054060,3710,3710,3710,3710,1004
|
|
20230927,114400,167329220,3715,3715,3715,3715,20
|
|
20230927,114300,167254920,3715,3715,3715,3715,100
|
|
20230927,114200,166883420,3715,3715,3715,3715,0
|
|
20230927,114100,166883420,3715,3715,3715,3715,0
|
|
20230927,114000,166883420,3715,3715,3715,3715,0
|
|
20230927,113900,166883420,3715,3715,3715,3715,0
|
|
20230927,113800,166883420,3715,3715,3715,3715,3
|
|
20230927,113700,166872275,3710,3710,3710,3710,0
|
|
20230927,113600,166872275,3710,3710,3710,3710,0
|
|
20230927,113500,166872275,3710,3710,3710,3710,0
|
|
20230927,113400,166872275,3710,3715,3715,3710,52
|
|
20230927,113300,166679345,3710,3710,3710,3710,0
|
|
20230927,113200,166679345,3710,3710,3710,3710,0
|
|
20230927,113100,166679345,3710,3710,3710,3710,0
|
|
20230927,113000,166679345,3710,3710,3710,3710,0
|
|
20230927,112900,166679345,3710,3710,3710,3710,0
|
|
20230927,112800,166679345,3710,3710,3710,3710,0
|
|
20230927,112700,166679345,3710,3710,3710,3710,0
|
|
20230927,112600,166679345,3710,3710,3710,3710,44
|
|
20230927,112500,166516105,3715,3715,3715,3715,5
|
|
20230927,112400,166497530,3710,3710,3710,3710,0
|
|
20230927,112300,166497530,3710,3710,3710,3710,0
|
|
20230927,112200,166497530,3710,3710,3710,3710,0
|
|
20230927,112100,166497530,3710,3710,3710,3710,0
|
|
20230927,112000,166497530,3710,3710,3710,3710,0
|
|
20230927,111900,166497530,3710,3710,3710,3710,0
|
|
20230927,111800,166497530,3710,3710,3710,3710,0
|
|
20230927,111700,166497530,3710,3710,3710,3710,1
|
|
20230927,111600,166493820,3705,3705,3705,3705,11
|
|
20230927,111500,166453065,3705,3705,3705,3705,38
|
|
20230927,111400,166312275,3710,3710,3710,3710,0
|
|
20230927,111300,166312275,3710,3710,3710,3710,0
|
|
20230927,111200,166312275,3710,3710,3710,3710,294
|
|
20230927,111100,165221535,3715,3715,3715,3715,0
|
|
20230927,111000,165221535,3715,3715,3715,3715,0
|
|
20230927,110900,165221535,3715,3710,3715,3710,11
|
|
20230927,110800,165180720,3710,3715,3715,3710,114
|
|
20230927,110700,164757770,3715,3715,3715,3715,0
|
|
20230927,110600,164757770,3715,3715,3715,3715,0
|
|
20230927,110500,164757770,3715,3715,3715,3715,0
|
|
20230927,110400,164757770,3715,3715,3715,3715,0
|
|
20230927,110300,164757770,3715,3715,3715,3715,3
|
|
20230927,110200,164746625,3710,3710,3710,3710,0
|
|
20230927,110100,164746625,3710,3710,3710,3710,0
|
|
20230927,110000,164746625,3710,3710,3710,3710,0
|
|
20230927,105900,164746625,3710,3710,3710,3710,104
|
|
20230927,105800,164360785,3710,3710,3710,3710,14
|
|
20230927,105700,164308845,3705,3705,3705,3705,0
|
|
20230927,105600,164308845,3705,3705,3705,3705,10
|
|
20230927,105500,164271795,3710,3710,3710,3710,283
|
|
20230927,105400,163221865,3715,3715,3715,3715,4
|
|
20230927,105300,163207005,3715,3715,3715,3715,61
|
|
20230927,105200,162980390,3715,3715,3715,3715,2
|
|
20230927,105100,162972960,3715,3715,3715,3715,14
|
|
20230927,105000,162920950,3715,3715,3715,3715,0
|
|
20230927,104900,162920950,3715,3715,3715,3715,0
|
|
20230927,104800,162920950,3715,3715,3715,3715,3
|
|
20230927,104700,162909805,3715,3715,3715,3715,80
|
|
20230927,104600,162612605,3715,3715,3715,3715,12
|
|
20230927,104500,162568025,3710,3710,3710,3710,50
|
|
20230927,104400,162382525,3715,3715,3715,3715,2
|
|
20230927,104300,162375095,3715,3715,3715,3715,7
|
|
20230927,104200,162349090,3710,3710,3710,3710,52
|
|
20230927,104100,162156170,3695,3705,3710,3695,735
|
|
20230927,104000,159429610,3720,3720,3720,3685,3130
|
|
20230927,103900,147863680,3720,3720,3720,3720,136
|
|
20230927,103800,147357760,3720,3740,3740,3695,7025
|
|
20230927,103700,121329785,3740,3740,3740,3700,12001
|
|
20230927,103600,76828010,3740,3770,3770,3740,3770
|
|
20230927,103500,62692535,3770,3770,3770,3770,10
|
|
20230927,103400,62654835,3765,3765,3765,3765,0
|
|
20230927,103300,62654835,3765,3765,3765,3765,0
|
|
20230927,103200,62654835,3765,3765,3765,3765,0
|
|
20230927,103100,62654835,3765,3765,3765,3765,507
|
|
20230927,103000,60745980,3765,3765,3765,3765,0
|
|
20230927,102900,60745980,3765,3765,3765,3765,0
|
|
20230927,102800,60745980,3765,3765,3765,3765,0
|
|
20230927,102700,60745980,3765,3765,3765,3765,100
|
|
20230927,102600,60369480,3765,3765,3765,3765,1
|
|
20230927,102500,60365715,3765,3765,3765,3765,1
|
|
20230927,102400,60361950,3765,3765,3765,3765,0
|
|
20230927,102300,60361950,3765,3760,3765,3760,2021
|
|
20230927,102200,52762985,3760,3760,3760,3760,0
|
|
20230927,102100,52762985,3760,3760,3760,3760,0
|
|
20230927,102000,52762985,3760,3760,3760,3760,0
|
|
20230927,101900,52762985,3760,3760,3760,3760,10
|
|
20230927,101800,52725385,3760,3760,3760,3760,1
|
|
20230927,101700,52721625,3760,3760,3760,3760,0
|
|
20230927,101600,52721625,3760,3760,3760,3760,0
|
|
20230927,101500,52721625,3760,3760,3760,3760,2
|
|
20230927,101400,52714105,3760,3760,3760,3760,1
|
|
20230927,101300,52710345,3760,3760,3760,3760,6
|
|
20230927,101200,52687785,3765,3765,3765,3765,0
|
|
20230927,101100,52687785,3765,3765,3765,3765,0
|
|
20230927,101000,52687785,3765,3765,3765,3765,0
|
|
20230927,100900,52687785,3765,3765,3765,3765,0
|
|
20230927,100800,52687785,3765,3765,3765,3765,0
|
|
20230927,100700,52687785,3765,3765,3765,3765,1
|
|
20230927,100600,52684020,3750,3750,3750,3750,0
|
|
20230927,100500,52684020,3750,3750,3750,3750,0
|
|
20230927,100400,52684020,3750,3750,3750,3750,0
|
|
20230927,100300,52684020,3750,3750,3750,3750,0
|
|
20230927,100200,52684020,3750,3750,3750,3750,0
|
|
20230927,100100,52684020,3750,3750,3750,3750,50
|
|
20230927,100000,52496520,3750,3760,3760,3750,1670
|
|
20230927,095900,46233870,3760,3760,3760,3760,0
|
|
20230927,095800,46233870,3760,3760,3760,3760,10
|
|
20230927,095700,46196270,3750,3750,3750,3750,0
|
|
20230927,095600,46196270,3750,3750,3750,3750,0
|
|
20230927,095500,46196270,3750,3750,3750,3750,0
|
|
20230927,095400,46196270,3750,3750,3750,3750,0
|
|
20230927,095300,46196270,3750,3750,3750,3750,0
|
|
20230927,095200,46196270,3750,3770,3770,3750,485
|
|
20230927,095100,44377120,3770,3770,3770,3770,0
|
|
20230927,095000,44377120,3770,3770,3770,3770,0
|
|
20230927,094900,44377120,3770,3755,3770,3755,1729
|
|
20230927,094800,37864085,3755,3755,3755,3755,0
|
|
20230927,094700,37864085,3755,3755,3755,3755,0
|
|
20230927,094600,37864085,3755,3755,3755,3755,1
|
|
20230927,094500,37860330,3750,3750,3750,3750,0
|
|
20230927,094400,37860330,3750,3750,3750,3750,1
|
|
20230927,094300,37856580,3755,3755,3755,3755,9
|
|
20230927,094200,37822785,3755,3755,3755,3755,0
|
|
20230927,094100,37822785,3755,3755,3755,3755,4
|
|
20230927,094000,37807765,3755,3755,3755,3755,10
|
|
20230927,093900,37770215,3755,3755,3755,3755,0
|
|
20230927,093800,37770215,3755,3755,3755,3755,0
|
|
20230927,093700,37770215,3755,3755,3755,3755,200
|
|
20230927,093600,37019215,3755,3755,3755,3755,110
|
|
20230927,093500,36606165,3755,3755,3755,3755,11
|
|
20230927,093400,36564860,3740,3750,3750,3740,1073
|
|
20230927,093300,32545420,3755,3740,3755,3740,2
|
|
20230927,093200,32537925,3755,3750,3755,3750,426
|
|
20230927,093100,30940420,3730,3730,3730,3730,0
|
|
20230927,093000,30940420,3730,3730,3730,3730,0
|
|
20230927,092900,30940420,3730,3730,3730,3730,0
|
|
20230927,092800,30940420,3730,3730,3730,3730,0
|
|
20230927,092700,30940420,3730,3730,3730,3730,224
|
|
20230927,092600,30104900,3735,3735,3735,3735,51
|
|
20230927,092500,29914415,3730,3735,3735,3730,861
|
|
20230927,092400,26702570,3735,3735,3735,3735,25
|
|
20230927,092300,26609195,3735,3735,3735,3735,672
|
|
20230927,092200,24099275,3740,3740,3740,3740,72
|
|
20230927,092100,23829995,3750,3750,3750,3750,0
|
|
20230927,092000,23829995,3750,3750,3750,3750,0
|
|
20230927,091900,23829995,3750,3750,3750,3750,0
|
|
20230927,091800,23829995,3750,3750,3750,3750,388
|
|
20230927,091700,22374995,3750,3745,3750,3745,1100
|
|
20230927,091600,18254995,3750,3760,3770,3750,118
|
|
20230927,091500,17812395,3770,3760,3770,3760,3
|
|
20230927,091400,17801095,3760,3750,3760,3750,2
|
|
20230927,091300,17793585,3745,3745,3745,3745,416
|
|
20230927,091200,16235665,3735,3735,3735,3735,0
|
|
20230927,091100,16235665,3735,3735,3735,3735,0
|
|
20230927,091000,16235665,3735,3730,3735,3730,903
|
|
20230927,090900,12864975,3730,3730,3730,3730,107
|
|
20230927,090800,12465865,3730,3730,3730,3730,0
|
|
20230927,090700,12465865,3730,3730,3730,3730,10
|
|
20230927,090600,12428565,3715,3715,3715,3715,0
|
|
20230927,090500,12428565,3715,3715,3720,3715,252
|
|
20230927,090400,11491525,3735,3735,3735,3735,26
|
|
20230927,090300,11394415,3735,3730,3745,3730,302
|
|
20230927,090200,10267910,3745,3745,3745,3745,0
|
|
20230927,090100,10267910,3745,3745,3745,3745,0
|
|
20230927,090000,10267910,3745,3700,3780,3700,2774
|