586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184300,12899655180,5620,5620,5620,5620,31694
|
|
20230927,184200,12899655180,5620,5620,5620,5620,0
|
|
20230927,184100,12899655180,5620,5620,5620,5620,0
|
|
20230927,184000,12899655180,5620,5620,5620,5620,0
|
|
20230927,183900,12899655180,5620,5620,5620,5620,0
|
|
20230927,183800,12899655180,5620,5620,5620,5620,0
|
|
20230927,183700,12899655180,5620,5620,5620,5620,0
|
|
20230927,183600,12899655180,5620,5620,5620,5620,0
|
|
20230927,183500,12899655180,5620,5620,5620,5620,0
|
|
20230927,183400,12899655180,5620,5620,5620,5620,0
|
|
20230927,183300,12899655180,5620,5620,5620,5620,0
|
|
20230927,183200,12899655180,5620,5620,5620,5620,0
|
|
20230927,183100,12899655180,5620,5620,5620,5620,0
|
|
20230927,183000,12899655180,5620,5620,5620,5620,0
|
|
20230927,182900,12899655180,5620,5620,5620,5620,0
|
|
20230927,182800,12899655180,5620,5620,5620,5620,0
|
|
20230927,182700,12899655180,5620,5620,5620,5620,0
|
|
20230927,182600,12899655180,5620,5620,5620,5620,0
|
|
20230927,182500,12899655180,5620,5620,5620,5620,0
|
|
20230927,182400,12899655180,5620,5620,5620,5620,0
|
|
20230927,182300,12899655180,5620,5620,5620,5620,0
|
|
20230927,182200,12899655180,5620,5620,5620,5620,0
|
|
20230927,182100,12899655180,5620,5620,5620,5620,0
|
|
20230927,182000,12899655180,5620,5620,5620,5620,0
|
|
20230927,181900,12899655180,5620,5620,5620,5620,0
|
|
20230927,181800,12899655180,5620,5620,5620,5620,0
|
|
20230927,181700,12899655180,5620,5620,5620,5620,0
|
|
20230927,181600,12899655180,5620,5620,5620,5620,0
|
|
20230927,181500,12899655180,5620,5620,5620,5620,0
|
|
20230927,181400,12899655180,5620,5620,5620,5620,0
|
|
20230927,181300,12899655180,5620,5620,5620,5620,31694
|
|
20230927,181200,12899655180,5620,5620,5620,5620,0
|
|
20230927,181100,12899655180,5620,5620,5620,5620,0
|
|
20230927,181000,12899655180,5620,5620,5620,5620,0
|
|
20230927,180900,12899655180,5620,5620,5620,5620,0
|
|
20230927,180800,12899655180,5620,5620,5620,5620,0
|
|
20230927,180700,12899655180,5620,5620,5620,5620,0
|
|
20230927,180600,12899655180,5620,5620,5620,5620,0
|
|
20230927,180500,12899655180,5620,5620,5620,5620,0
|
|
20230927,180400,12899655180,5620,5620,5620,5620,0
|
|
20230927,180300,12899655180,5620,5620,5620,5620,0
|
|
20230927,180200,12899655180,5620,5620,5620,5620,0
|
|
20230927,180100,12899655180,5620,5620,5620,5620,0
|
|
20230927,180000,12899655180,5620,5620,5620,5620,0
|
|
20230927,175900,12899655180,5620,5620,5620,5620,0
|
|
20230927,175800,12899655180,5620,5620,5620,5620,0
|
|
20230927,175700,12899655180,5620,5620,5620,5620,0
|
|
20230927,175600,12899655180,5620,5620,5620,5620,0
|
|
20230927,175500,12899655180,5620,5620,5620,5620,0
|
|
20230927,175400,12899655180,5620,5620,5620,5620,0
|
|
20230927,175300,12899655180,5620,5620,5620,5620,0
|
|
20230927,175200,12899655180,5620,5620,5620,5620,0
|
|
20230927,175100,12899655180,5620,5620,5620,5620,0
|
|
20230927,175000,12899655180,5620,5620,5620,5620,0
|
|
20230927,174900,12899655180,5620,5620,5620,5620,0
|
|
20230927,174800,12899655180,5620,5620,5620,5620,0
|
|
20230927,174700,12899655180,5620,5620,5620,5620,0
|
|
20230927,174600,12899655180,5620,5620,5620,5620,0
|
|
20230927,174500,12899655180,5620,5620,5620,5620,0
|
|
20230927,174400,12899655180,5620,5620,5620,5620,0
|
|
20230927,174300,12899655180,5620,5620,5620,5620,31694
|
|
20230927,174200,12899655180,5620,5620,5620,5620,0
|
|
20230927,174100,12899655180,5620,5620,5620,5620,0
|
|
20230927,174000,12899655180,5620,5620,5620,5620,0
|
|
20230927,173900,12899655180,5620,5620,5620,5620,0
|
|
20230927,173800,12899655180,5620,5620,5620,5620,0
|
|
20230927,173700,12899655180,5620,5620,5620,5620,0
|
|
20230927,173600,12899655180,5620,5620,5620,5620,0
|
|
20230927,173500,12899655180,5620,5620,5620,5620,0
|
|
20230927,173400,12899655180,5620,5620,5620,5620,0
|
|
20230927,173300,12899655180,5620,5620,5620,5620,0
|
|
20230927,173200,12899655180,5620,5620,5620,5620,0
|
|
20230927,173100,12899655180,5620,5620,5620,5620,0
|
|
20230927,173000,12899655180,5620,5620,5620,5620,0
|
|
20230927,172900,12899655180,5620,5620,5620,5620,0
|
|
20230927,172800,12899655180,5620,5620,5620,5620,0
|
|
20230927,172700,12899655180,5620,5620,5620,5620,0
|
|
20230927,172600,12899655180,5620,5620,5620,5620,0
|
|
20230927,172500,12899655180,5620,5620,5620,5620,0
|
|
20230927,172400,12899655180,5620,5620,5620,5620,0
|
|
20230927,172300,12899655180,5620,5620,5620,5620,0
|
|
20230927,172200,12899655180,5620,5620,5620,5620,0
|
|
20230927,172100,12899655180,5620,5620,5620,5620,0
|
|
20230927,172000,12899655180,5620,5620,5620,5620,0
|
|
20230927,171900,12899655180,5620,5620,5620,5620,0
|
|
20230927,171800,12899655180,5620,5620,5620,5620,0
|
|
20230927,171700,12899655180,5620,5620,5620,5620,0
|
|
20230927,171600,12899655180,5620,5620,5620,5620,0
|
|
20230927,171500,12899655180,5620,5620,5620,5620,0
|
|
20230927,171400,12899655180,5620,5620,5620,5620,0
|
|
20230927,171300,12899655180,5620,5620,5620,5620,31694
|
|
20230927,171200,12899655180,5620,5620,5620,5620,0
|
|
20230927,171100,12899655180,5620,5620,5620,5620,0
|
|
20230927,171000,12899655180,5620,5620,5620,5620,0
|
|
20230927,170900,12899655180,5620,5620,5620,5620,0
|
|
20230927,170800,12899655180,5620,5620,5620,5620,0
|
|
20230927,170700,12899655180,5620,5620,5620,5620,0
|
|
20230927,170600,12899655180,5620,5620,5620,5620,0
|
|
20230927,170500,12899655180,5620,5620,5620,5620,0
|
|
20230927,170400,12899655180,5620,5620,5620,5620,0
|
|
20230927,170300,12899655180,5620,5620,5620,5620,0
|
|
20230927,170200,12899655180,5620,5620,5620,5620,0
|
|
20230927,170100,12899655180,5620,5620,5620,5620,0
|
|
20230927,170000,12899655180,5620,5620,5620,5620,0
|
|
20230927,165900,12899655180,5620,5620,5620,5620,0
|
|
20230927,165800,12899655180,5620,5620,5620,5620,0
|
|
20230927,165700,12899655180,5620,5620,5620,5620,0
|
|
20230927,165600,12899655180,5620,5620,5620,5620,0
|
|
20230927,165500,12899655180,5620,5620,5620,5620,0
|
|
20230927,165400,12899655180,5620,5620,5620,5620,0
|
|
20230927,165300,12899655180,5620,5620,5620,5620,0
|
|
20230927,165200,12899655180,5620,5620,5620,5620,0
|
|
20230927,165100,12899655180,5620,5620,5620,5620,0
|
|
20230927,165000,12899655180,5620,5620,5620,5620,0
|
|
20230927,164900,12899655180,5620,5620,5620,5620,0
|
|
20230927,164800,12899655180,5620,5620,5620,5620,0
|
|
20230927,164700,12899655180,5620,5620,5620,5620,0
|
|
20230927,164600,12899655180,5620,5620,5620,5620,0
|
|
20230927,164500,12899655180,5620,5620,5620,5620,0
|
|
20230927,164400,12899655180,5620,5620,5620,5620,0
|
|
20230927,164300,12899655180,5620,5620,5620,5620,31694
|
|
20230927,164200,12899655180,5620,5620,5620,5620,0
|
|
20230927,164100,12899655180,5620,5620,5620,5620,0
|
|
20230927,164000,12899655180,5620,5620,5620,5620,0
|
|
20230927,163900,12899655180,5620,5620,5620,5620,0
|
|
20230927,163800,12899655180,5620,5620,5620,5620,0
|
|
20230927,163700,12899655180,5620,5620,5620,5620,0
|
|
20230927,163600,12899655180,5620,5620,5620,5620,0
|
|
20230927,163500,12899655180,5620,5620,5620,5620,0
|
|
20230927,163400,12899655180,5620,5620,5620,5620,0
|
|
20230927,163300,12899655180,5620,5620,5620,5620,0
|
|
20230927,163200,12899655180,5620,5620,5620,5620,0
|
|
20230927,163100,12899655180,5620,5620,5620,5620,0
|
|
20230927,163000,12899655180,5620,5620,5620,5620,0
|
|
20230927,162900,12899655180,5620,5620,5620,5620,0
|
|
20230927,162800,12899655180,5620,5620,5620,5620,0
|
|
20230927,162700,12899655180,5620,5620,5620,5620,0
|
|
20230927,162600,12899655180,5620,5620,5620,5620,0
|
|
20230927,162500,12899655180,5620,5620,5620,5620,0
|
|
20230927,162400,12899655180,5620,5620,5620,5620,0
|
|
20230927,162300,12899655180,5620,5620,5620,5620,0
|
|
20230927,162200,12899655180,5620,5620,5620,5620,0
|
|
20230927,162100,12899655180,5620,5620,5620,5620,0
|
|
20230927,162000,12899655180,5620,5620,5620,5620,0
|
|
20230927,161900,12899655180,5620,5620,5620,5620,0
|
|
20230927,161800,12899655180,5620,5620,5620,5620,0
|
|
20230927,161700,12899655180,5620,5620,5620,5620,0
|
|
20230927,161600,12899655180,5620,5620,5620,5620,0
|
|
20230927,161500,12899655180,5620,5620,5620,5620,0
|
|
20230927,161400,12899655180,5620,5620,5620,5620,0
|
|
20230927,161300,12899655180,5620,5620,5620,5620,31694
|
|
20230927,161200,12899655180,5620,5620,5620,5620,0
|
|
20230927,161100,12899655180,5620,5620,5620,5620,0
|
|
20230927,161000,12899655180,5620,5620,5620,5620,0
|
|
20230927,160900,12899655180,5620,5620,5620,5620,0
|
|
20230927,160800,12899655180,5620,5620,5620,5620,0
|
|
20230927,160700,12899655180,5620,5620,5620,5620,0
|
|
20230927,160600,12899655180,5620,5620,5620,5620,0
|
|
20230927,160500,12899655180,5620,5620,5620,5620,0
|
|
20230927,160400,12899655180,5620,5620,5620,5620,0
|
|
20230927,160300,12899655180,5620,5620,5620,5620,0
|
|
20230927,160200,12899655180,5620,5620,5620,5620,0
|
|
20230927,160100,12899655180,5620,5620,5620,5620,0
|
|
20230927,160000,12899655180,5620,5620,5620,5620,0
|
|
20230927,155900,12899655180,5620,5620,5620,5620,0
|
|
20230927,155800,12899655180,5620,5620,5620,5620,0
|
|
20230927,155700,12899655180,5620,5620,5620,5620,0
|
|
20230927,155600,12899655180,5620,5620,5620,5620,0
|
|
20230927,155500,12899655180,5620,5620,5620,5620,0
|
|
20230927,155400,12899655180,5620,5620,5620,5620,0
|
|
20230927,155300,12899655180,5620,5620,5620,5620,0
|
|
20230927,155200,12899655180,5620,5620,5620,5620,0
|
|
20230927,155100,12899655180,5620,5620,5620,5620,0
|
|
20230927,155000,12899655180,5620,5620,5620,5620,0
|
|
20230927,154900,12899655180,5620,5620,5620,5620,0
|
|
20230927,154800,12899655180,5620,5620,5620,5620,0
|
|
20230927,154700,12899655180,5620,5620,5620,5620,0
|
|
20230927,154600,12899655180,5620,5620,5620,5620,0
|
|
20230927,154500,12899655180,5620,5620,5620,5620,0
|
|
20230927,154400,12899655180,5620,5620,5620,5620,0
|
|
20230927,154300,12899655180,5620,5620,5620,5620,31694
|
|
20230927,154200,12899655180,5620,5620,5620,5620,0
|
|
20230927,154100,12899655180,5620,5620,5620,5620,0
|
|
20230927,154000,12899655180,5620,5620,5620,5620,0
|
|
20230927,153900,12899655180,5620,5620,5620,5620,0
|
|
20230927,153800,12899655180,5620,5620,5620,5620,0
|
|
20230927,153700,12899655180,5620,5620,5620,5620,0
|
|
20230927,153600,12899655180,5620,5620,5620,5620,0
|
|
20230927,153500,12899655180,5620,5620,5620,5620,0
|
|
20230927,153400,12899655180,5620,5620,5620,5620,0
|
|
20230927,153300,12899655180,5620,5620,5620,5620,0
|
|
20230927,153200,12899655180,5620,5620,5620,5620,0
|
|
20230927,153100,12899655180,5620,5620,5620,5620,0
|
|
20230927,153000,12899655180,5620,5620,5620,5620,31694
|
|
20230927,152900,12721534900,5610,5610,5610,5610,0
|
|
20230927,152800,12721534900,5610,5610,5610,5610,0
|
|
20230927,152700,12721534900,5610,5610,5610,5610,0
|
|
20230927,152600,12721534900,5610,5610,5610,5610,0
|
|
20230927,152500,12721534900,5610,5610,5610,5610,0
|
|
20230927,152400,12721534900,5610,5610,5610,5610,0
|
|
20230927,152300,12721534900,5610,5610,5610,5610,0
|
|
20230927,152200,12721534900,5610,5610,5610,5610,0
|
|
20230927,152100,12721534900,5610,5610,5610,5610,0
|
|
20230927,152000,12721534900,5610,5610,5610,5610,0
|
|
20230927,151900,12721534900,5610,5670,5680,5610,13268
|
|
20230927,151800,12646768030,5670,5670,5680,5660,5656
|
|
20230927,151700,12614717480,5670,5700,5700,5670,6980
|
|
20230927,151600,12575081720,5690,5730,5730,5690,2655
|
|
20230927,151500,12559964990,5720,5700,5750,5700,2458
|
|
20230927,151400,12545914870,5700,5730,5750,5690,6999
|
|
20230927,151300,12506007660,5750,5750,5750,5730,565
|
|
20230927,151200,12502762950,5760,5730,5780,5730,1870
|
|
20230927,151100,12491991590,5730,5730,5750,5700,3702
|
|
20230927,151000,12470814940,5730,5750,5780,5730,2262
|
|
20230927,150900,12457820890,5750,5750,5770,5730,1046
|
|
20230927,150800,12451820040,5750,5760,5770,5730,825
|
|
20230927,150700,12447083780,5750,5740,5750,5730,516
|
|
20230927,150600,12444117210,5750,5750,5760,5730,729
|
|
20230927,150500,12439931250,5770,5730,5770,5720,3758
|
|
20230927,150400,12418365590,5730,5730,5730,5710,510
|
|
20230927,150300,12415446830,5730,5720,5730,5710,3044
|
|
20230927,150200,12398032630,5730,5710,5730,5710,193
|
|
20230927,150100,12396926870,5730,5730,5730,5710,308
|
|
20230927,150000,12395162930,5730,5720,5730,5700,1728
|
|
20230927,145900,12385279790,5710,5710,5720,5700,1054
|
|
20230927,145800,12379258370,5720,5710,5730,5700,2538
|
|
20230927,145700,12364765680,5730,5710,5730,5700,1293
|
|
20230927,145600,12357373860,5720,5710,5720,5700,261
|
|
20230927,145500,12355882060,5700,5700,5720,5670,3526
|
|
20230927,145400,12335807530,5720,5680,5720,5680,3549
|
|
20230927,145300,12315623050,5690,5720,5730,5680,3181
|
|
20230927,145200,12297522250,5690,5720,5730,5680,1279
|
|
20230927,145100,12290205590,5720,5680,5730,5680,2873
|
|
20230927,145000,12273874750,5690,5720,5740,5690,5054
|
|
20230927,144900,12244995700,5720,5720,5720,5700,1656
|
|
20230927,144800,12235540010,5720,5690,5720,5670,7064
|
|
20230927,144700,12195425360,5710,5700,5720,5660,8851
|
|
20230927,144600,12145171480,5700,5720,5720,5700,3162
|
|
20230927,144500,12127135690,5720,5720,5730,5700,824
|
|
20230927,144400,12122430420,5720,5730,5740,5690,5826
|
|
20230927,144300,12089187260,5700,5710,5740,5700,7034
|
|
20230927,144200,12048973460,5700,5790,5790,5680,14736
|
|
20230927,144100,11964760490,5770,5800,5810,5770,3843
|
|
20230927,144000,11942539320,5800,5780,5810,5780,1018
|
|
20230927,143900,11936640040,5780,5780,5780,5760,1087
|
|
20230927,143800,11930368770,5750,5770,5780,5740,5977
|
|
20230927,143700,11895968810,5770,5770,5800,5760,3258
|
|
20230927,143600,11877173980,5770,5800,5820,5760,9482
|
|
20230927,143500,11822368170,5800,5800,5840,5800,1129
|
|
20230927,143400,11815810110,5800,5840,5840,5800,4440
|
|
20230927,143300,11789973160,5840,5840,5870,5840,1347
|
|
20230927,143200,11782099850,5840,5840,5840,5820,808
|
|
20230927,143100,11777390150,5820,5820,5840,5810,287
|
|
20230927,143000,11775718150,5810,5800,5840,5790,5115
|
|
20230927,142900,11746040130,5800,5780,5820,5780,6449
|
|
20230927,142800,11708579960,5780,5780,5800,5760,9914
|
|
20230927,142700,11651316210,5770,5800,5800,5750,10228
|
|
20230927,142600,11592297660,5800,5830,5840,5770,10084
|
|
20230927,142500,11533826590,5840,5880,5880,5820,4238
|
|
20230927,142400,11509093350,5890,5880,5900,5830,8106
|
|
20230927,142300,11461619530,5880,5880,5890,5830,9180
|
|
20230927,142200,11407838000,5880,6000,6000,5830,37728
|
|
20230927,142100,11185562360,5970,6060,6080,5910,39787
|
|
20230927,142000,10947808030,6060,6110,6130,6060,9121
|
|
20230927,141900,10892250840,6110,6100,6150,6090,2393
|
|
20230927,141800,10877620710,6100,6140,6160,6090,10642
|
|
20230927,141700,10812634890,6140,6120,6170,6110,3478
|
|
20230927,141600,10791294400,6160,6130,6180,6120,2964
|
|
20230927,141500,10773124170,6180,6180,6190,6120,5048
|
|
20230927,141400,10742105320,6190,6150,6190,6110,9637
|
|
20230927,141300,10682817690,6150,6160,6240,6130,10956
|
|
20230927,141200,10615123950,6160,6100,6160,6100,7542
|
|
20230927,141100,10569040720,6130,6130,6130,6130,0
|
|
20230927,141000,10569040720,6130,6160,6170,6130,14870
|
|
20230927,140900,10477739110,6160,6200,6250,6140,8328
|
|
20230927,140800,10426324740,6200,6260,6270,6170,8601
|
|
20230927,140700,10372907740,6270,6220,6390,6220,11953
|
|
20230927,140600,10297834170,6220,6190,6250,6190,3835
|
|
20230927,140500,10273978040,6190,6180,6230,6170,12876
|
|
20230927,140400,10194114110,6180,6290,6350,6140,45658
|
|
20230927,140300,9910746830,6280,6440,6470,6230,25189
|
|
20230927,140200,9751335450,6430,6470,6490,6420,5820
|
|
20230927,140100,9713863120,6470,6450,6490,6450,4715
|
|
20230927,140000,9683376280,6450,6470,6580,6450,20900
|
|
20230927,135900,9547281260,6470,6450,6480,6350,14902
|
|
20230927,135800,9451921610,6450,6500,6500,6400,13472
|
|
20230927,135700,9365164520,6500,6510,6540,6480,9519
|
|
20230927,135600,9303254490,6510,6550,6600,6400,30231
|
|
20230927,135500,9107158760,6550,6580,6650,6530,16103
|
|
20230927,135400,9000990580,6560,6670,6670,6560,9602
|
|
20230927,135300,8937403520,6670,6620,6700,6620,5508
|
|
20230927,135200,8900637840,6620,6700,6710,6590,14748
|
|
20230927,135100,8802668930,6710,6690,6740,6670,9051
|
|
20230927,135000,8741867410,6710,6670,6740,6660,20941
|
|
20230927,134900,8601564640,6670,6760,6760,6580,34634
|
|
20230927,134800,8371361880,6750,6810,6850,6700,21366
|
|
20230927,134700,8227159230,6840,6800,6890,6770,33148
|
|
20230927,134600,8001107520,6890,6890,6890,6890,0
|
|
20230927,134500,8001107520,6890,6840,6890,6820,23269
|
|
20230927,134400,7841105060,6850,6770,6890,6750,87405
|
|
20230927,134300,7245019930,6770,6670,6770,6650,22951
|
|
20230927,134200,7090807330,6680,6750,6750,6650,17066
|
|
20230927,134100,6976743460,6760,6640,6790,6610,40694
|
|
20230927,134000,6704502070,6630,6530,6660,6460,29289
|
|
20230927,133900,6511409810,6530,6500,6530,6350,18906
|
|
20230927,133800,6389809550,6500,6530,6530,6470,7189
|
|
20230927,133700,6343131800,6530,6500,6620,6480,6984
|
|
20230927,133600,6297389280,6500,6480,6620,6470,22727
|
|
20230927,133500,6148670970,6490,6560,6560,6490,8947
|
|
20230927,133400,6090301780,6550,6640,6650,6550,9723
|
|
20230927,133300,6026390610,6650,6670,6700,6600,7143
|
|
20230927,133200,5978770490,6660,6700,6720,6590,15654
|
|
20230927,133100,5874704350,6700,6580,6750,6560,33727
|
|
20230927,133000,5649213260,6580,6570,6630,6520,9964
|
|
20230927,132900,5583915130,6570,6660,6690,6530,16716
|
|
20230927,132800,5473717610,6670,6690,6690,6590,11577
|
|
20230927,132700,5396722820,6680,6630,6780,6620,31271
|
|
20230927,132600,5186301660,6640,6640,6700,6620,12293
|
|
20230927,132500,5104166100,6640,6600,6690,6600,13223
|
|
20230927,132400,5016251470,6620,6770,6770,6580,27552
|
|
20230927,132300,4831917620,6770,6670,6840,6660,50351
|
|
20230927,132200,4490041070,6670,6670,6810,6600,50918
|
|
20230927,132100,4147630670,6680,6590,6790,6460,66319
|
|
20230927,132000,3706907670,6590,6600,6680,6510,45518
|
|
20230927,131900,3406387120,6630,6080,6640,6080,56960
|
|
20230927,131800,3039014940,6080,6110,6120,6050,6251
|
|
20230927,131700,3000937460,6110,6150,6150,6110,1668
|
|
20230927,131600,2990719270,6150,6190,6190,6100,6007
|
|
20230927,131500,2953924290,6150,6180,6220,6130,4297
|
|
20230927,131400,2927465770,6170,6210,6280,6170,3348
|
|
20230927,131300,2906694400,6210,6180,6220,6170,1723
|
|
20230927,131200,2896014350,6170,6290,6300,6130,5684
|
|
20230927,131100,2860623410,6300,6200,6390,6100,20108
|
|
20230927,131000,2733956320,6200,6160,6200,6060,4702
|
|
20230927,130900,2705218810,6170,6260,6300,6000,16337
|
|
20230927,130800,2604743110,6280,6300,6350,6250,8661
|
|
20230927,130700,2550292200,6310,6290,6400,6290,2725
|
|
20230927,130600,2532930460,6300,6260,6450,6250,14154
|
|
20230927,130500,2442815820,6260,6400,6410,6260,8628
|
|
20230927,130400,2388011270,6370,6240,6420,6240,11751
|
|
20230927,130300,2313495230,6230,6510,6530,6230,10399
|
|
20230927,130200,2247163320,6510,6520,6520,6410,12296
|
|
20230927,130100,2167719440,6520,6670,6700,6520,22343
|
|
20230927,130000,2019468120,6680,6530,6700,6420,25457
|
|
20230927,125900,1851664960,6540,6420,6600,6340,21898
|
|
20230927,125800,1709539720,6440,6270,6460,6230,15024
|
|
20230927,125700,1613897720,6200,6200,6200,6200,0
|
|
20230927,125600,1613897720,6200,6200,6200,6200,641
|
|
20230927,125500,1609923520,6210,6360,6360,6200,13630
|
|
20230927,125400,1524652840,6350,6510,6510,6340,8968
|
|
20230927,125300,1467102080,6510,6510,6590,6510,3722
|
|
20230927,125200,1442803010,6500,6640,6650,6440,12111
|
|
20230927,125100,1363672940,6640,6540,6740,6530,26505
|
|
20230927,125000,1188030440,6540,6600,6610,6490,9631
|
|
20230927,124900,1124910180,6610,6680,6820,6610,19307
|
|
20230927,124800,995622640,6680,6920,6920,6640,21384
|
|
20230927,124700,850636510,6920,7080,7090,6920,18643
|
|
20230927,124600,719280780,7080,7000,7180,6950,29591
|
|
20230927,124500,510623680,6990,6880,7100,6610,39727
|
|
20230927,124400,237487860,6590,6590,6590,6590,0
|
|
20230927,124300,237487860,6590,6000,6590,6000,19639
|
|
20230927,124200,116590980,6130,6130,6130,6130,0
|
|
20230927,124100,116590980,6130,6130,6130,6130,0
|
|
20230927,124000,116590980,6130,5610,6130,5610,12944
|
|
20230927,123900,42236350,5610,5610,5610,5610,0
|
|
20230927,123800,42236350,5610,5610,5610,5610,0
|
|
20230927,123700,42236350,5610,5610,5610,5610,0
|
|
20230927,123600,42236350,5610,5610,5610,5610,0
|
|
20230927,123500,42236350,5610,5610,5610,5610,0
|
|
20230927,123400,42236350,5610,5610,5610,5610,0
|
|
20230927,123300,42236350,5610,5610,5610,5610,0
|
|
20230927,123200,42236350,5610,5610,5610,5610,0
|
|
20230927,123100,42236350,5610,5610,5610,5610,0
|
|
20230927,123000,42236350,5610,5610,5610,5610,0
|
|
20230927,122900,42236350,5610,5610,5610,5610,0
|
|
20230927,122800,42236350,5610,5610,5610,5610,0
|
|
20230927,122700,42236350,5610,5610,5610,5610,0
|
|
20230927,122600,42236350,5610,5610,5610,5610,0
|
|
20230927,122500,42236350,5610,5610,5610,5610,0
|
|
20230927,122400,42236350,5610,5610,5610,5610,0
|
|
20230927,122300,42236350,5610,5610,5610,5610,0
|
|
20230927,122200,42236350,5610,5610,5610,5610,0
|
|
20230927,122100,42236350,5610,5610,5610,5610,0
|
|
20230927,122000,42236350,5610,5610,5610,5610,0
|
|
20230927,121900,42236350,5610,5610,5610,5610,0
|
|
20230927,121800,42236350,5610,5610,5610,5610,0
|
|
20230927,121700,42236350,5610,5610,5610,5610,10
|
|
20230927,121600,42180250,5580,5580,5580,5580,0
|
|
20230927,121500,42180250,5580,5580,5580,5580,0
|
|
20230927,121400,42180250,5580,5580,5580,5580,0
|
|
20230927,121300,42180250,5580,5610,5610,5580,73
|
|
20230927,121200,41772790,5580,5580,5580,5580,0
|
|
20230927,121100,41772790,5580,5580,5580,5580,0
|
|
20230927,121000,41772790,5580,5580,5580,5580,0
|
|
20230927,120900,41772790,5580,5580,5580,5580,0
|
|
20230927,120800,41772790,5580,5590,5590,5580,56
|
|
20230927,120700,41459770,5580,5580,5580,5580,0
|
|
20230927,120600,41459770,5580,5580,5580,5580,0
|
|
20230927,120500,41459770,5580,5580,5580,5580,0
|
|
20230927,120400,41459770,5580,5580,5580,5580,0
|
|
20230927,120300,41459770,5580,5580,5580,5580,0
|
|
20230927,120200,41459770,5580,5580,5580,5580,0
|
|
20230927,120100,41459770,5580,5580,5580,5580,0
|
|
20230927,120000,41459770,5580,5580,5580,5580,0
|
|
20230927,115900,41459770,5580,5580,5580,5580,0
|
|
20230927,115800,41459770,5580,5580,5580,5580,0
|
|
20230927,115700,41459770,5580,5580,5580,5580,0
|
|
20230927,115600,41459770,5580,5580,5580,5580,0
|
|
20230927,115500,41459770,5580,5580,5580,5580,0
|
|
20230927,115400,41459770,5580,5580,5580,5580,0
|
|
20230927,115300,41459770,5580,5580,5580,5580,0
|
|
20230927,115200,41459770,5580,5580,5580,5580,0
|
|
20230927,115100,41459770,5580,5580,5580,5580,0
|
|
20230927,115000,41459770,5580,5580,5580,5580,0
|
|
20230927,114900,41459770,5580,5580,5580,5580,7
|
|
20230927,114800,41420710,5590,5590,5590,5590,250
|
|
20230927,114700,40023210,5590,5590,5590,5590,0
|
|
20230927,114600,40023210,5590,5590,5590,5590,0
|
|
20230927,114500,40023210,5590,5590,5590,5590,0
|
|
20230927,114400,40023210,5590,5590,5590,5590,94
|
|
20230927,114300,39497750,5600,5600,5600,5600,0
|
|
20230927,114200,39497750,5600,5600,5600,5600,0
|
|
20230927,114100,39497750,5600,5600,5600,5600,0
|
|
20230927,114000,39497750,5600,5600,5600,5600,0
|
|
20230927,113900,39497750,5600,5600,5600,5600,0
|
|
20230927,113800,39497750,5600,5600,5600,5600,0
|
|
20230927,113700,39497750,5600,5600,5600,5600,0
|
|
20230927,113600,39497750,5600,5600,5600,5600,16
|
|
20230927,113500,39408150,5600,5600,5600,5600,0
|
|
20230927,113400,39408150,5600,5600,5600,5600,0
|
|
20230927,113300,39408150,5600,5600,5600,5600,0
|
|
20230927,113200,39408150,5600,5600,5600,5600,0
|
|
20230927,113100,39408150,5600,5600,5600,5600,0
|
|
20230927,113000,39408150,5600,5600,5600,5600,0
|
|
20230927,112900,39408150,5600,5600,5600,5600,0
|
|
20230927,112800,39408150,5600,5600,5600,5600,0
|
|
20230927,112700,39408150,5600,5600,5600,5600,100
|
|
20230927,112600,38848150,5610,5610,5610,5610,0
|
|
20230927,112500,38848150,5610,5610,5610,5610,0
|
|
20230927,112400,38848150,5610,5610,5610,5610,20
|
|
20230927,112300,38735950,5610,5610,5610,5610,0
|
|
20230927,112200,38735950,5610,5610,5610,5610,0
|
|
20230927,112100,38735950,5610,5610,5610,5610,0
|
|
20230927,112000,38735950,5610,5610,5610,5610,0
|
|
20230927,111900,38735950,5610,5610,5610,5610,0
|
|
20230927,111800,38735950,5610,5610,5610,5610,0
|
|
20230927,111700,38735950,5610,5610,5610,5610,0
|
|
20230927,111600,38735950,5610,5610,5610,5610,0
|
|
20230927,111500,38735950,5610,5610,5610,5610,2
|
|
20230927,111400,38724730,5610,5610,5610,5610,0
|
|
20230927,111300,38724730,5610,5610,5610,5610,0
|
|
20230927,111200,38724730,5610,5610,5610,5610,0
|
|
20230927,111100,38724730,5610,5610,5610,5610,0
|
|
20230927,111000,38724730,5610,5610,5610,5610,20
|
|
20230927,110900,38612530,5610,5610,5610,5610,0
|
|
20230927,110800,38612530,5610,5610,5610,5610,0
|
|
20230927,110700,38612530,5610,5610,5610,5610,0
|
|
20230927,110600,38612530,5610,5610,5610,5610,0
|
|
20230927,110500,38612530,5610,5610,5610,5610,5
|
|
20230927,110400,38584480,5610,5610,5610,5610,10
|
|
20230927,110300,38528380,5610,5610,5610,5610,0
|
|
20230927,110200,38528380,5610,5610,5610,5610,0
|
|
20230927,110100,38528380,5610,5610,5610,5610,5
|
|
20230927,110000,38500330,5610,5610,5610,5610,0
|
|
20230927,105900,38500330,5610,5610,5610,5610,0
|
|
20230927,105800,38500330,5610,5610,5610,5610,0
|
|
20230927,105700,38500330,5610,5610,5610,5610,0
|
|
20230927,105600,38500330,5610,5610,5610,5610,0
|
|
20230927,105500,38500330,5610,5610,5610,5610,0
|
|
20230927,105400,38500330,5610,5610,5610,5610,0
|
|
20230927,105300,38500330,5610,5610,5610,5610,0
|
|
20230927,105200,38500330,5610,5610,5610,5610,0
|
|
20230927,105100,38500330,5610,5610,5610,5610,0
|
|
20230927,105000,38500330,5610,5610,5610,5610,0
|
|
20230927,104900,38500330,5610,5610,5610,5610,0
|
|
20230927,104800,38500330,5610,5610,5610,5610,0
|
|
20230927,104700,38500330,5610,5610,5610,5610,20
|
|
20230927,104600,38388130,5610,5610,5610,5610,0
|
|
20230927,104500,38388130,5610,5610,5610,5610,5
|
|
20230927,104400,38360080,5610,5610,5610,5610,183
|
|
20230927,104300,37333450,5610,5610,5610,5610,10
|
|
20230927,104200,37277350,5610,5610,5610,5610,0
|
|
20230927,104100,37277350,5610,5610,5610,5610,0
|
|
20230927,104000,37277350,5610,5610,5610,5610,0
|
|
20230927,103900,37277350,5610,5610,5610,5610,0
|
|
20230927,103800,37277350,5610,5610,5610,5610,50
|
|
20230927,103700,36996850,5610,5610,5610,5610,0
|
|
20230927,103600,36996850,5610,5610,5610,5610,5
|
|
20230927,103500,36968800,5610,5610,5610,5610,20
|
|
20230927,103400,36856600,5610,5610,5610,5610,0
|
|
20230927,103300,36856600,5610,5610,5610,5610,1
|
|
20230927,103200,36850990,5610,5610,5610,5610,0
|
|
20230927,103100,36850990,5610,5610,5610,5610,0
|
|
20230927,103000,36850990,5610,5610,5610,5610,1
|
|
20230927,102900,36845380,5610,5610,5610,5610,0
|
|
20230927,102800,36845380,5610,5610,5610,5610,0
|
|
20230927,102700,36845380,5610,5610,5610,5610,0
|
|
20230927,102600,36845380,5610,5610,5610,5610,0
|
|
20230927,102500,36845380,5610,5610,5610,5610,0
|
|
20230927,102400,36845380,5610,5610,5610,5610,0
|
|
20230927,102300,36845380,5610,5610,5610,5610,0
|
|
20230927,102200,36845380,5610,5610,5610,5610,0
|
|
20230927,102100,36845380,5610,5610,5610,5610,0
|
|
20230927,102000,36845380,5610,5610,5610,5610,0
|
|
20230927,101900,36845380,5610,5610,5610,5610,0
|
|
20230927,101800,36845380,5610,5610,5610,5610,10
|
|
20230927,101700,36789280,5610,5610,5610,5610,0
|
|
20230927,101600,36789280,5610,5610,5610,5610,0
|
|
20230927,101500,36789280,5610,5610,5610,5610,0
|
|
20230927,101400,36789280,5610,5610,5610,5610,0
|
|
20230927,101300,36789280,5610,5610,5610,5610,0
|
|
20230927,101200,36789280,5610,5610,5610,5610,0
|
|
20230927,101100,36789280,5610,5610,5610,5610,0
|
|
20230927,101000,36789280,5610,5610,5610,5610,0
|
|
20230927,100900,36789280,5610,5610,5610,5610,1
|
|
20230927,100800,36783670,5580,5580,5580,5580,0
|
|
20230927,100700,36783670,5580,5580,5580,5580,0
|
|
20230927,100600,36783670,5580,5580,5580,5580,0
|
|
20230927,100500,36783670,5580,5580,5580,5580,0
|
|
20230927,100400,36783670,5580,5580,5580,5580,0
|
|
20230927,100300,36783670,5580,5580,5580,5580,0
|
|
20230927,100200,36783670,5580,5580,5580,5580,0
|
|
20230927,100100,36783670,5580,5620,5620,5580,276
|
|
20230927,100000,35242080,5620,5620,5620,5620,0
|
|
20230927,095900,35242080,5620,5630,5630,5620,200
|
|
20230927,095800,34116140,5640,5640,5640,5640,124
|
|
20230927,095700,33416780,5630,5630,5630,5630,0
|
|
20230927,095600,33416780,5630,5630,5630,5630,0
|
|
20230927,095500,33416780,5630,5630,5630,5630,0
|
|
20230927,095400,33416780,5630,5630,5630,5630,93
|
|
20230927,095300,32893190,5640,5660,5660,5640,17
|
|
20230927,095200,32797100,5670,5670,5670,5670,10
|
|
20230927,095100,32740400,5670,5670,5670,5670,57
|
|
20230927,095000,32417210,5680,5680,5680,5680,0
|
|
20230927,094900,32417210,5680,5680,5680,5680,0
|
|
20230927,094800,32417210,5680,5680,5680,5680,37
|
|
20230927,094700,32207050,5690,5690,5690,5690,57
|
|
20230927,094600,31882720,5700,5700,5700,5700,14
|
|
20230927,094500,31802920,5700,5700,5700,5700,0
|
|
20230927,094400,31802920,5700,5700,5700,5700,0
|
|
20230927,094300,31802920,5700,5700,5700,5700,0
|
|
20230927,094200,31802920,5700,5700,5700,5700,0
|
|
20230927,094100,31802920,5700,5700,5700,5700,0
|
|
20230927,094000,31802920,5700,5700,5700,5700,0
|
|
20230927,093900,31802920,5700,5700,5700,5700,0
|
|
20230927,093800,31802920,5700,5700,5700,5700,0
|
|
20230927,093700,31802920,5700,5700,5700,5700,0
|
|
20230927,093600,31802920,5700,5700,5700,5700,160
|
|
20230927,093500,30890920,5730,5730,5730,5730,200
|
|
20230927,093400,29744920,5730,5730,5730,5730,0
|
|
20230927,093300,29744920,5730,5720,5730,5720,111
|
|
20230927,093200,29109100,5680,5720,5720,5680,91
|
|
20230927,093100,28591640,5720,5740,5740,5720,6
|
|
20230927,093000,28557240,5740,5740,5740,5740,0
|
|
20230927,092900,28557240,5740,5740,5740,5740,1
|
|
20230927,092800,28551500,5750,5760,5760,5750,174
|
|
20230927,092700,27549270,5790,5590,5790,5590,4889
|
|
20230927,092600,122980,5590,5590,5590,5590,0
|
|
20230927,092500,122980,5590,5590,5590,5590,0
|
|
20230927,092400,122980,5590,5590,5590,5590,0
|
|
20230927,092300,122980,5590,5590,5590,5590,10
|
|
20230927,092200,67080,5590,5590,5590,5590,0
|
|
20230927,092100,67080,5590,5590,5590,5590,0
|
|
20230927,092000,67080,5590,5590,5590,5590,0
|
|
20230927,091900,67080,5590,5590,5590,5590,0
|
|
20230927,091800,67080,5590,5590,5590,5590,1
|
|
20230927,091700,61490,5590,5590,5590,5590,0
|
|
20230927,091600,61490,5590,5590,5590,5590,0
|
|
20230927,091500,61490,5590,5590,5590,5590,0
|
|
20230927,091400,61490,5590,5590,5590,5590,0
|
|
20230927,091300,61490,5590,5590,5590,5590,11
|
|
20230927,091200,0,5580,5580,5580,5580,0
|
|
20230927,091100,0,5580,5580,5580,5580,0
|
|
20230927,091000,0,5580,5580,5580,5580,0
|
|
20230927,090900,0,5580,5580,5580,5580,0
|
|
20230927,090800,0,5580,5580,5580,5580,0
|
|
20230927,090700,0,5580,5580,5580,5580,0
|
|
20230927,090600,0,5580,5580,5580,5580,0
|
|
20230927,090500,0,5580,5580,5580,5580,0
|
|
20230927,090400,0,5580,5580,5580,5580,0
|
|
20230927,090300,0,5580,5580,5580,5580,0
|
|
20230927,090200,0,5580,5580,5580,5580,0
|
|
20230927,090100,0,5580,5580,5580,5580,0
|
|
20230927,090000,0,5580,5580,5580,5580,0
|