617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191400,11020758960,6180,6180,6180,6180,35155
|
|
20230927,191300,11020758960,6180,6180,6180,6180,0
|
|
20230927,191200,11020758960,6180,6180,6180,6180,0
|
|
20230927,191100,11020758960,6180,6180,6180,6180,0
|
|
20230927,191000,11020758960,6180,6180,6180,6180,0
|
|
20230927,190900,11020758960,6180,6180,6180,6180,0
|
|
20230927,190800,11020758960,6180,6180,6180,6180,0
|
|
20230927,190700,11020758960,6180,6180,6180,6180,0
|
|
20230927,190600,11020758960,6180,6180,6180,6180,0
|
|
20230927,190500,11020758960,6180,6180,6180,6180,0
|
|
20230927,190400,11020758960,6180,6180,6180,6180,0
|
|
20230927,190300,11020758960,6180,6180,6180,6180,0
|
|
20230927,190200,11020758960,6180,6180,6180,6180,0
|
|
20230927,190100,11020758960,6180,6180,6180,6180,0
|
|
20230927,190000,11020758960,6180,6180,6180,6180,0
|
|
20230927,185900,11020758960,6180,6180,6180,6180,0
|
|
20230927,185800,11020758960,6180,6180,6180,6180,0
|
|
20230927,185700,11020758960,6180,6180,6180,6180,0
|
|
20230927,185600,11020758960,6180,6180,6180,6180,0
|
|
20230927,185500,11020758960,6180,6180,6180,6180,0
|
|
20230927,185400,11020758960,6180,6180,6180,6180,0
|
|
20230927,185300,11020758960,6180,6180,6180,6180,0
|
|
20230927,185200,11020758960,6180,6180,6180,6180,0
|
|
20230927,185100,11020758960,6180,6180,6180,6180,0
|
|
20230927,185000,11020758960,6180,6180,6180,6180,0
|
|
20230927,184900,11020758960,6180,6180,6180,6180,0
|
|
20230927,184800,11020758960,6180,6180,6180,6180,0
|
|
20230927,184700,11020758960,6180,6180,6180,6180,0
|
|
20230927,184600,11020758960,6180,6180,6180,6180,0
|
|
20230927,184500,11020758960,6180,6180,6180,6180,0
|
|
20230927,184400,11020758960,6180,6180,6180,6180,35155
|
|
20230927,184300,11020758960,6180,6180,6180,6180,0
|
|
20230927,184200,11020758960,6180,6180,6180,6180,0
|
|
20230927,184100,11020758960,6180,6180,6180,6180,0
|
|
20230927,184000,11020758960,6180,6180,6180,6180,0
|
|
20230927,183900,11020758960,6180,6180,6180,6180,0
|
|
20230927,183800,11020758960,6180,6180,6180,6180,0
|
|
20230927,183700,11020758960,6180,6180,6180,6180,0
|
|
20230927,183600,11020758960,6180,6180,6180,6180,0
|
|
20230927,183500,11020758960,6180,6180,6180,6180,0
|
|
20230927,183400,11020758960,6180,6180,6180,6180,0
|
|
20230927,183300,11020758960,6180,6180,6180,6180,0
|
|
20230927,183200,11020758960,6180,6180,6180,6180,0
|
|
20230927,183100,11020758960,6180,6180,6180,6180,0
|
|
20230927,183000,11020758960,6180,6180,6180,6180,0
|
|
20230927,182900,11020758960,6180,6180,6180,6180,0
|
|
20230927,182800,11020758960,6180,6180,6180,6180,0
|
|
20230927,182700,11020758960,6180,6180,6180,6180,0
|
|
20230927,182600,11020758960,6180,6180,6180,6180,0
|
|
20230927,182500,11020758960,6180,6180,6180,6180,0
|
|
20230927,182400,11020758960,6180,6180,6180,6180,0
|
|
20230927,182300,11020758960,6180,6180,6180,6180,0
|
|
20230927,182200,11020758960,6180,6180,6180,6180,0
|
|
20230927,182100,11020758960,6180,6180,6180,6180,0
|
|
20230927,182000,11020758960,6180,6180,6180,6180,0
|
|
20230927,181900,11020758960,6180,6180,6180,6180,0
|
|
20230927,181800,11020758960,6180,6180,6180,6180,0
|
|
20230927,181700,11020758960,6180,6180,6180,6180,0
|
|
20230927,181600,11020758960,6180,6180,6180,6180,0
|
|
20230927,181500,11020758960,6180,6180,6180,6180,0
|
|
20230927,181400,11020758960,6180,6180,6180,6180,35155
|
|
20230927,181300,11020758960,6180,6180,6180,6180,0
|
|
20230927,181200,11020758960,6180,6180,6180,6180,0
|
|
20230927,181100,11020758960,6180,6180,6180,6180,0
|
|
20230927,181000,11020758960,6180,6180,6180,6180,0
|
|
20230927,180900,11020758960,6180,6180,6180,6180,0
|
|
20230927,180800,11020758960,6180,6180,6180,6180,0
|
|
20230927,180700,11020758960,6180,6180,6180,6180,0
|
|
20230927,180600,11020758960,6180,6180,6180,6180,0
|
|
20230927,180500,11020758960,6180,6180,6180,6180,0
|
|
20230927,180400,11020758960,6180,6180,6180,6180,0
|
|
20230927,180300,11020758960,6180,6180,6180,6180,0
|
|
20230927,180200,11020758960,6180,6180,6180,6180,0
|
|
20230927,180100,11020758960,6180,6180,6180,6180,0
|
|
20230927,180000,11020758960,6180,6180,6180,6180,0
|
|
20230927,175900,11020758960,6180,6180,6180,6180,0
|
|
20230927,175800,11020758960,6180,6180,6180,6180,0
|
|
20230927,175700,11020758960,6180,6180,6180,6180,0
|
|
20230927,175600,11020758960,6180,6180,6180,6180,0
|
|
20230927,175500,11020758960,6180,6180,6180,6180,0
|
|
20230927,175400,11020758960,6180,6180,6180,6180,0
|
|
20230927,175300,11020758960,6180,6180,6180,6180,0
|
|
20230927,175200,11020758960,6180,6180,6180,6180,0
|
|
20230927,175100,11020758960,6180,6180,6180,6180,0
|
|
20230927,175000,11020758960,6180,6180,6180,6180,0
|
|
20230927,174900,11020758960,6180,6180,6180,6180,0
|
|
20230927,174800,11020758960,6180,6180,6180,6180,0
|
|
20230927,174700,11020758960,6180,6180,6180,6180,0
|
|
20230927,174600,11020758960,6180,6180,6180,6180,0
|
|
20230927,174500,11020758960,6180,6180,6180,6180,0
|
|
20230927,174400,11020758960,6180,6180,6180,6180,35155
|
|
20230927,174300,11020758960,6180,6180,6180,6180,0
|
|
20230927,174200,11020758960,6180,6180,6180,6180,0
|
|
20230927,174100,11020758960,6180,6180,6180,6180,0
|
|
20230927,174000,11020758960,6180,6180,6180,6180,0
|
|
20230927,173900,11020758960,6180,6180,6180,6180,0
|
|
20230927,173800,11020758960,6180,6180,6180,6180,0
|
|
20230927,173700,11020758960,6180,6180,6180,6180,0
|
|
20230927,173600,11020758960,6180,6180,6180,6180,0
|
|
20230927,173500,11020758960,6180,6180,6180,6180,0
|
|
20230927,173400,11020758960,6180,6180,6180,6180,0
|
|
20230927,173300,11020758960,6180,6180,6180,6180,0
|
|
20230927,173200,11020758960,6180,6180,6180,6180,0
|
|
20230927,173100,11020758960,6180,6180,6180,6180,0
|
|
20230927,173000,11020758960,6180,6180,6180,6180,0
|
|
20230927,172900,11020758960,6180,6180,6180,6180,0
|
|
20230927,172800,11020758960,6180,6180,6180,6180,0
|
|
20230927,172700,11020758960,6180,6180,6180,6180,0
|
|
20230927,172600,11020758960,6180,6180,6180,6180,0
|
|
20230927,172500,11020758960,6180,6180,6180,6180,0
|
|
20230927,172400,11020758960,6180,6180,6180,6180,0
|
|
20230927,172300,11020758960,6180,6180,6180,6180,0
|
|
20230927,172200,11020758960,6180,6180,6180,6180,0
|
|
20230927,172100,11020758960,6180,6180,6180,6180,0
|
|
20230927,172000,11020758960,6180,6180,6180,6180,0
|
|
20230927,171900,11020758960,6180,6180,6180,6180,0
|
|
20230927,171800,11020758960,6180,6180,6180,6180,0
|
|
20230927,171700,11020758960,6180,6180,6180,6180,0
|
|
20230927,171600,11020758960,6180,6180,6180,6180,0
|
|
20230927,171500,11020758960,6180,6180,6180,6180,0
|
|
20230927,171400,11020758960,6180,6180,6180,6180,35155
|
|
20230927,171300,11020758960,6180,6180,6180,6180,0
|
|
20230927,171200,11020758960,6180,6180,6180,6180,0
|
|
20230927,171100,11020758960,6180,6180,6180,6180,0
|
|
20230927,171000,11020758960,6180,6180,6180,6180,0
|
|
20230927,170900,11020758960,6180,6180,6180,6180,0
|
|
20230927,170800,11020758960,6180,6180,6180,6180,0
|
|
20230927,170700,11020758960,6180,6180,6180,6180,0
|
|
20230927,170600,11020758960,6180,6180,6180,6180,0
|
|
20230927,170500,11020758960,6180,6180,6180,6180,0
|
|
20230927,170400,11020758960,6180,6180,6180,6180,0
|
|
20230927,170300,11020758960,6180,6180,6180,6180,0
|
|
20230927,170200,11020758960,6180,6180,6180,6180,0
|
|
20230927,170100,11020758960,6180,6180,6180,6180,0
|
|
20230927,170000,11020758960,6180,6180,6180,6180,0
|
|
20230927,165900,11020758960,6180,6180,6180,6180,0
|
|
20230927,165800,11020758960,6180,6180,6180,6180,0
|
|
20230927,165700,11020758960,6180,6180,6180,6180,0
|
|
20230927,165600,11020758960,6180,6180,6180,6180,0
|
|
20230927,165500,11020758960,6180,6180,6180,6180,0
|
|
20230927,165400,11020758960,6180,6180,6180,6180,0
|
|
20230927,165300,11020758960,6180,6180,6180,6180,0
|
|
20230927,165200,11020758960,6180,6180,6180,6180,0
|
|
20230927,165100,11020758960,6180,6180,6180,6180,0
|
|
20230927,165000,11020758960,6180,6180,6180,6180,0
|
|
20230927,164900,11020758960,6180,6180,6180,6180,0
|
|
20230927,164800,11020758960,6180,6180,6180,6180,0
|
|
20230927,164700,11020758960,6180,6180,6180,6180,0
|
|
20230927,164600,11020758960,6180,6180,6180,6180,0
|
|
20230927,164500,11020758960,6180,6180,6180,6180,0
|
|
20230927,164400,11020758960,6180,6180,6180,6180,35155
|
|
20230927,164300,11020758960,6180,6180,6180,6180,0
|
|
20230927,164200,11020758960,6180,6180,6180,6180,0
|
|
20230927,164100,11020758960,6180,6180,6180,6180,0
|
|
20230927,164000,11020758960,6180,6180,6180,6180,0
|
|
20230927,163900,11020758960,6180,6180,6180,6180,0
|
|
20230927,163800,11020758960,6180,6180,6180,6180,0
|
|
20230927,163700,11020758960,6180,6180,6180,6180,0
|
|
20230927,163600,11020758960,6180,6180,6180,6180,0
|
|
20230927,163500,11020758960,6180,6180,6180,6180,0
|
|
20230927,163400,11020758960,6180,6180,6180,6180,0
|
|
20230927,163300,11020758960,6180,6180,6180,6180,0
|
|
20230927,163200,11020758960,6180,6180,6180,6180,0
|
|
20230927,163100,11020758960,6180,6180,6180,6180,0
|
|
20230927,163000,11020758960,6180,6180,6180,6180,0
|
|
20230927,162900,11020758960,6180,6180,6180,6180,0
|
|
20230927,162800,11020758960,6180,6180,6180,6180,0
|
|
20230927,162700,11020758960,6180,6180,6180,6180,0
|
|
20230927,162600,11020758960,6180,6180,6180,6180,0
|
|
20230927,162500,11020758960,6180,6180,6180,6180,0
|
|
20230927,162400,11020758960,6180,6180,6180,6180,0
|
|
20230927,162300,11020758960,6180,6180,6180,6180,0
|
|
20230927,162200,11020758960,6180,6180,6180,6180,0
|
|
20230927,162100,11020758960,6180,6180,6180,6180,0
|
|
20230927,162000,11020758960,6180,6180,6180,6180,0
|
|
20230927,161900,11020758960,6180,6180,6180,6180,0
|
|
20230927,161800,11020758960,6180,6180,6180,6180,0
|
|
20230927,161700,11020758960,6180,6180,6180,6180,0
|
|
20230927,161600,11020758960,6180,6180,6180,6180,0
|
|
20230927,161500,11020758960,6180,6180,6180,6180,0
|
|
20230927,161400,11020758960,6180,6180,6180,6180,35155
|
|
20230927,161300,11020758960,6180,6180,6180,6180,0
|
|
20230927,161200,11020758960,6180,6180,6180,6180,0
|
|
20230927,161100,11020758960,6180,6180,6180,6180,0
|
|
20230927,161000,11020758960,6180,6180,6180,6180,0
|
|
20230927,160900,11020758960,6180,6180,6180,6180,0
|
|
20230927,160800,11020758960,6180,6180,6180,6180,0
|
|
20230927,160700,11020758960,6180,6180,6180,6180,0
|
|
20230927,160600,11020758960,6180,6180,6180,6180,0
|
|
20230927,160500,11020758960,6180,6180,6180,6180,0
|
|
20230927,160400,11020758960,6180,6180,6180,6180,0
|
|
20230927,160300,11020758960,6180,6180,6180,6180,0
|
|
20230927,160200,11020758960,6180,6180,6180,6180,0
|
|
20230927,160100,11020758960,6180,6180,6180,6180,0
|
|
20230927,160000,11020758960,6180,6180,6180,6180,0
|
|
20230927,155900,11020758960,6180,6180,6180,6180,0
|
|
20230927,155800,11020758960,6180,6180,6180,6180,0
|
|
20230927,155700,11020758960,6180,6180,6180,6180,0
|
|
20230927,155600,11020758960,6180,6180,6180,6180,0
|
|
20230927,155500,11020758960,6180,6180,6180,6180,0
|
|
20230927,155400,11020758960,6180,6180,6180,6180,0
|
|
20230927,155300,11020758960,6180,6180,6180,6180,0
|
|
20230927,155200,11020758960,6180,6180,6180,6180,0
|
|
20230927,155100,11020758960,6180,6180,6180,6180,0
|
|
20230927,155000,11020758960,6180,6180,6180,6180,0
|
|
20230927,154900,11020758960,6180,6180,6180,6180,0
|
|
20230927,154800,11020758960,6180,6180,6180,6180,0
|
|
20230927,154700,11020758960,6180,6180,6180,6180,0
|
|
20230927,154600,11020758960,6180,6180,6180,6180,0
|
|
20230927,154500,11020758960,6180,6180,6180,6180,0
|
|
20230927,154400,11020758960,6180,6180,6180,6180,35155
|
|
20230927,154300,11020758960,6180,6180,6180,6180,0
|
|
20230927,154200,11020758960,6180,6180,6180,6180,0
|
|
20230927,154100,11020758960,6180,6180,6180,6180,0
|
|
20230927,154000,11020758960,6180,6180,6180,6180,0
|
|
20230927,153900,11020758960,6180,6180,6180,6180,0
|
|
20230927,153800,11020758960,6180,6180,6180,6180,0
|
|
20230927,153700,11020758960,6180,6180,6180,6180,0
|
|
20230927,153600,11020758960,6180,6180,6180,6180,0
|
|
20230927,153500,11020758960,6180,6180,6180,6180,0
|
|
20230927,153400,11020758960,6180,6180,6180,6180,0
|
|
20230927,153300,11020758960,6180,6180,6180,6180,0
|
|
20230927,153200,11020758960,6180,6180,6180,6180,0
|
|
20230927,153100,11020758960,6180,6180,6180,6180,0
|
|
20230927,153000,11020758960,6180,6180,6180,6180,35155
|
|
20230927,152900,10803501060,6200,6200,6200,6200,0
|
|
20230927,152800,10803501060,6200,6200,6200,6200,0
|
|
20230927,152700,10803501060,6200,6200,6200,6200,0
|
|
20230927,152600,10803501060,6200,6200,6200,6200,0
|
|
20230927,152500,10803501060,6200,6200,6200,6200,0
|
|
20230927,152400,10803501060,6200,6200,6200,6200,0
|
|
20230927,152300,10803501060,6200,6200,6200,6200,0
|
|
20230927,152200,10803501060,6200,6200,6200,6200,0
|
|
20230927,152100,10803501060,6200,6200,6200,6200,0
|
|
20230927,152000,10803501060,6200,6200,6200,6200,0
|
|
20230927,151900,10803501060,6200,6200,6220,6190,5938
|
|
20230927,151800,10766690620,6200,6200,6210,6190,4835
|
|
20230927,151700,10736737460,6200,6210,6220,6200,1987
|
|
20230927,151600,10724391920,6220,6200,6230,6200,3101
|
|
20230927,151500,10705107680,6200,6210,6210,6200,819
|
|
20230927,151400,10700026580,6200,6200,6230,6190,11591
|
|
20230927,151300,10628021970,6200,6200,6210,6200,3079
|
|
20230927,151200,10608930870,6200,6200,6210,6200,1580
|
|
20230927,151100,10599132560,6210,6210,6210,6200,1181
|
|
20230927,151000,10591807150,6210,6200,6210,6200,1882
|
|
20230927,150900,10580134530,6200,6200,6220,6200,2656
|
|
20230927,150800,10563652240,6200,6210,6220,6200,3374
|
|
20230927,150700,10542711000,6210,6210,6220,6210,2062
|
|
20230927,150600,10529905690,6210,6210,6210,6210,1380
|
|
20230927,150500,10521335890,6210,6210,6220,6200,5352
|
|
20230927,150400,10488084080,6210,6220,6220,6210,6788
|
|
20230927,150300,10445906430,6220,6220,6230,6220,1916
|
|
20230927,150200,10433986420,6230,6210,6230,6210,2750
|
|
20230927,150100,10416883500,6210,6210,6220,6210,1360
|
|
20230927,150000,10408432940,6220,6220,6220,6220,3364
|
|
20230927,145900,10387508860,6220,6220,6230,6220,1712
|
|
20230927,145800,10376854020,6220,6230,6230,6220,847
|
|
20230927,145700,10371581110,6230,6230,6240,6230,3772
|
|
20230927,145600,10348081540,6230,6230,6240,6230,1423
|
|
20230927,145500,10339215560,6240,6230,6240,6230,1058
|
|
20230927,145400,10332620990,6230,6220,6250,6220,1043
|
|
20230927,145300,10326112640,6220,6220,6240,6220,2339
|
|
20230927,145200,10311561740,6220,6230,6250,6220,1768
|
|
20230927,145100,10300542190,6230,6220,6250,6220,1170
|
|
20230927,145000,10293255870,6220,6220,6240,6220,886
|
|
20230927,144900,10287740740,6220,6220,6230,6220,921
|
|
20230927,144800,10282008910,6220,6230,6240,6220,2972
|
|
20230927,144700,10263489590,6230,6230,6250,6230,509
|
|
20230927,144600,10260317970,6230,6250,6260,6230,1574
|
|
20230927,144500,10250492450,6260,6250,6260,6250,1289
|
|
20230927,144400,10242435620,6250,6240,6260,6240,554
|
|
20230927,144300,10238976830,6240,6250,6260,6240,2094
|
|
20230927,144200,10225890360,6250,6240,6260,6240,2528
|
|
20230927,144100,10210090790,6260,6240,6260,6240,1291
|
|
20230927,144000,10202030640,6240,6230,6250,6230,2157
|
|
20230927,143900,10188566410,6240,6240,6240,6230,503
|
|
20230927,143800,10185432190,6230,6220,6230,6220,731
|
|
20230927,143700,10180878360,6220,6220,6240,6220,1157
|
|
20230927,143600,10173670620,6230,6220,6240,6220,1284
|
|
20230927,143500,10165678370,6220,6220,6240,6220,565
|
|
20230927,143400,10162162930,6220,6230,6240,6210,6631
|
|
20230927,143300,10120867270,6230,6220,6250,6220,942
|
|
20230927,143200,10115003190,6220,6230,6240,6220,4182
|
|
20230927,143100,10088947130,6230,6240,6240,6230,855
|
|
20230927,143000,10083620180,6240,6220,6250,6220,1969
|
|
20230927,142900,10071337930,6240,6230,6240,6220,1831
|
|
20230927,142800,10059931020,6230,6210,6250,6210,1116
|
|
20230927,142700,10052976240,6210,6230,6240,6210,1324
|
|
20230927,142600,10044749710,6230,6200,6240,6200,2368
|
|
20230927,142500,10029996020,6200,6220,6220,6200,3223
|
|
20230927,142400,10009999090,6220,6220,6230,6220,564
|
|
20230927,142300,10006490920,6220,6210,6230,6210,954
|
|
20230927,142200,10000556370,6220,6220,6230,6210,836
|
|
20230927,142100,9995357880,6220,6210,6230,6210,1474
|
|
20230927,142000,9986192030,6210,6220,6230,6210,602
|
|
20230927,141900,9982453000,6220,6210,6240,6210,1126
|
|
20230927,141800,9975453210,6210,6220,6230,6210,1487
|
|
20230927,141700,9966202630,6220,6240,6240,6220,820
|
|
20230927,141600,9961095510,6230,6220,6230,6210,927
|
|
20230927,141500,9955326630,6220,6230,6230,6220,914
|
|
20230927,141400,9949640570,6230,6230,6240,6220,3162
|
|
20230927,141300,9929967190,6230,6230,6240,6220,752
|
|
20230927,141200,9925284180,6240,6230,6240,6230,1528
|
|
20230927,141100,9915756780,6230,6230,6230,6220,467
|
|
20230927,141000,9912850150,6240,6220,6250,6210,4944
|
|
20230927,140900,9882051540,6220,6200,6220,6200,514
|
|
20230927,140800,9878863720,6200,6200,6220,6200,4368
|
|
20230927,140700,9851782080,6200,6200,6200,6190,1039
|
|
20230927,140600,9845340290,6190,6190,6190,6190,640
|
|
20230927,140500,9841378690,6200,6190,6200,6190,471
|
|
20230927,140400,9838463180,6200,6200,6210,6190,1497
|
|
20230927,140300,9829193560,6200,6200,6220,6190,291
|
|
20230927,140200,9827390700,6200,6210,6210,6200,779
|
|
20230927,140100,9822558750,6210,6210,6210,6210,452
|
|
20230927,140000,9819751830,6230,6210,6230,6200,1155
|
|
20230927,135900,9812579410,6210,6230,6240,6210,650
|
|
20230927,135800,9808537040,6240,6220,6240,6200,2729
|
|
20230927,135700,9791572720,6240,6190,6240,6190,8386
|
|
20230927,135600,9739486960,6180,6190,6190,6180,515
|
|
20230927,135500,9736299120,6190,6190,6190,6190,802
|
|
20230927,135400,9731334740,6190,6190,6190,6180,1109
|
|
20230927,135300,9724474610,6190,6190,6190,6190,100
|
|
20230927,135200,9723855610,6190,6190,6200,6190,918
|
|
20230927,135100,9718173090,6190,6190,6200,6190,641
|
|
20230927,135000,9714205290,6190,6200,6200,6180,4949
|
|
20230927,134900,9683583690,6200,6200,6210,6200,490
|
|
20230927,134800,9680544690,6190,6200,6200,6190,1699
|
|
20230927,134700,9670013570,6200,6200,6210,6200,2024
|
|
20230927,134600,9657464760,6200,6210,6220,6200,2075
|
|
20230927,134500,9644591840,6210,6210,6220,6200,1296
|
|
20230927,134400,9636544180,6210,6210,6220,6210,1061
|
|
20230927,134300,9629952060,6210,6210,6220,6200,1020
|
|
20230927,134200,9623613210,6190,6210,6210,6190,999
|
|
20230927,134100,9617418760,6210,6210,6220,6200,805
|
|
20230927,134000,9612419440,6210,6210,6230,6210,4041
|
|
20230927,133900,9587292990,6210,6200,6220,6200,868
|
|
20230927,133800,9581903150,6200,6200,6210,6200,2274
|
|
20230927,133700,9567798970,6200,6200,6210,6190,2052
|
|
20230927,133600,9555080780,6200,6200,6200,6200,433
|
|
20230927,133500,9552396180,6200,6200,6220,6190,3907
|
|
20230927,133400,9528188330,6190,6200,6210,6190,2418
|
|
20230927,133300,9513208820,6210,6200,6220,6180,2508
|
|
20230927,133200,9497665200,6190,6200,6210,6180,1995
|
|
20230927,133100,9485316630,6200,6210,6210,6190,340
|
|
20230927,133000,9483210980,6190,6210,6210,6170,852
|
|
20230927,132900,9477935860,6170,6210,6230,6170,8044
|
|
20230927,132800,9428191630,6210,6190,6240,6190,4884
|
|
20230927,132700,9397862570,6190,6190,6200,6180,2069
|
|
20230927,132600,9385055930,6200,6200,6220,6170,8690
|
|
20230927,132500,9331276210,6210,6190,6210,6170,8573
|
|
20230927,132400,9278231690,6190,6190,6210,6190,4619
|
|
20230927,132300,9249613790,6190,6200,6200,6190,2379
|
|
20230927,132200,9234884720,6200,6200,6210,6190,2918
|
|
20230927,132100,9216804640,6200,6200,6240,6190,8067
|
|
20230927,132000,9166705360,6190,6170,6230,6170,7404
|
|
20230927,131900,9120860940,6170,6210,6210,6150,38812
|
|
20230927,131800,8881551460,6200,6200,6220,6190,6318
|
|
20230927,131700,8842415550,6220,6200,6220,6190,8420
|
|
20230927,131600,8790199580,6200,6220,6220,6190,9859
|
|
20230927,131500,8729083070,6200,6240,6240,6200,15412
|
|
20230927,131400,8633393150,6220,6220,6250,6190,27355
|
|
20230927,131300,8463600900,6210,6260,6270,6210,35192
|
|
20230927,131200,8244312970,6270,6330,6370,6220,57039
|
|
20230927,131100,7886290830,6370,6360,6430,6310,56738
|
|
20230927,131000,7525562340,6360,6570,6580,6340,100047
|
|
20230927,130900,6882501490,6580,6720,6740,6550,108826
|
|
20230927,130800,6160826740,6750,6790,6790,6650,172897
|
|
20230927,130700,4993643410,6750,6750,6750,6750,0
|
|
20230927,130600,4993643410,6750,6650,6750,6580,43885
|
|
20230927,130500,4701337820,6650,6300,6740,6300,125064
|
|
20230927,130400,3875006030,6300,6270,6340,6250,8082
|
|
20230927,130300,3824156010,6250,6240,6280,6240,6966
|
|
20230927,130200,3780567790,6240,6240,6260,6230,488
|
|
20230927,130100,3777524680,6240,6230,6250,6230,523
|
|
20230927,130000,3774261780,6230,6230,6230,6230,450
|
|
20230927,125900,3771458280,6230,6230,6250,6230,597
|
|
20230927,125800,3767736850,6240,6230,6240,6230,455
|
|
20230927,125700,3764902150,6230,6230,6250,6230,763
|
|
20230927,125600,3760148530,6230,6240,6250,6230,853
|
|
20230927,125500,3754828780,6240,6240,6250,6240,459
|
|
20230927,125400,3751964600,6240,6240,6250,6240,867
|
|
20230927,125300,3746549300,6250,6240,6260,6230,483
|
|
20230927,125200,3743536840,6240,6230,6260,6230,809
|
|
20230927,125100,3738482210,6230,6220,6250,6220,687
|
|
20230927,125000,3734202130,6220,6220,6240,6220,1202
|
|
20230927,124900,3726721770,6220,6230,6240,6220,773
|
|
20230927,124800,3721907390,6220,6210,6240,6210,502
|
|
20230927,124700,3718784830,6210,6210,6230,6210,1304
|
|
20230927,124600,3710680390,6210,6200,6210,6200,450
|
|
20230927,124500,3707889790,6200,6200,6200,6200,928
|
|
20230927,124400,3702136190,6200,6200,6200,6200,675
|
|
20230927,124300,3697951190,6200,6200,6200,6200,453
|
|
20230927,124200,3695142590,6200,6200,6200,6200,451
|
|
20230927,124100,3692346390,6200,6210,6230,6200,451
|
|
20230927,124000,3689548810,6210,6200,6230,6200,463
|
|
20230927,123900,3686675980,6200,6200,6210,6200,241
|
|
20230927,123800,3685180420,6200,6200,6220,6200,581
|
|
20230927,123700,3681578200,6200,6200,6200,6200,457
|
|
20230927,123600,3678744800,6200,6200,6200,6200,431
|
|
20230927,123500,3676072600,6200,6200,6200,6200,391
|
|
20230927,123400,3673648400,6200,6200,6200,6200,758
|
|
20230927,123300,3668948800,6200,6200,6220,6200,320
|
|
20230927,123200,3666964760,6200,6200,6200,6200,471
|
|
20230927,123100,3664044560,6200,6220,6220,6200,459
|
|
20230927,123000,3661196430,6220,6210,6240,6210,488
|
|
20230927,122900,3658162560,6210,6210,6240,6210,476
|
|
20230927,122800,3655205520,6210,6210,6240,6210,466
|
|
20230927,122700,3652311330,6210,6210,6240,6210,580
|
|
20230927,122600,3648709470,6210,6210,6240,6210,783
|
|
20230927,122500,3643846980,6210,6210,6240,6210,952
|
|
20230927,122400,3637934850,6240,6210,6240,6210,511
|
|
20230927,122300,3634761310,6210,6210,6240,6210,460
|
|
20230927,122200,3631904410,6210,6210,6210,6210,950
|
|
20230927,122100,3626004910,6210,6210,6210,6210,469
|
|
20230927,122000,3623092420,6210,6210,6240,6210,683
|
|
20230927,121900,3618850500,6210,6210,6210,6210,450
|
|
20230927,121800,3616056000,6240,6200,6240,6200,451
|
|
20230927,121700,3613257960,6200,6200,6200,6200,450
|
|
20230927,121600,3610467960,6200,6200,6200,6200,955
|
|
20230927,121500,3604546960,6200,6200,6220,6200,462
|
|
20230927,121400,3601682460,6200,6200,6220,6200,475
|
|
20230927,121300,3598735460,6200,6200,6200,6200,763
|
|
20230927,121200,3594004860,6200,6200,6220,6180,2003
|
|
20230927,121100,3581606640,6200,6200,6200,6200,807
|
|
20230927,121000,3576603240,6200,6200,6200,6200,811
|
|
20230927,120900,3571575040,6200,6200,6200,6200,685
|
|
20230927,120800,3567328040,6200,6200,6200,6200,671
|
|
20230927,120700,3563167840,6200,6210,6210,6200,451
|
|
20230927,120600,3560371490,6210,6200,6270,6200,2160
|
|
20230927,120500,3546941360,6200,6200,6200,6200,580
|
|
20230927,120400,3543345360,6200,6210,6240,6200,1971
|
|
20230927,120300,3531106210,6210,6210,6210,6210,1929
|
|
20230927,120200,3519127120,6210,6210,6220,6210,460
|
|
20230927,120100,3516269920,6210,6230,6230,6210,1180
|
|
20230927,120000,3508929320,6230,6220,6230,6220,726
|
|
20230927,115900,3504411770,6220,6230,6240,6220,476
|
|
20230927,115800,3501450380,6230,6230,6250,6220,888
|
|
20230927,115700,3495919950,6230,6220,6230,6220,644
|
|
20230927,115600,3491909040,6220,6220,6220,6220,551
|
|
20230927,115500,3488481820,6220,6220,6240,6220,580
|
|
20230927,115400,3484874140,6220,6230,6260,6220,456
|
|
20230927,115300,3482037280,6220,6220,6260,6220,834
|
|
20230927,115200,3476839060,6220,6220,6220,6220,1887
|
|
20230927,115100,3465101920,6220,6220,6240,6220,727
|
|
20230927,115000,3460577390,6220,6220,6220,6220,450
|
|
20230927,114900,3457778390,6220,6230,6240,6220,883
|
|
20230927,114800,3452278940,6230,6230,6230,6230,1160
|
|
20230927,114700,3445052140,6230,6230,6260,6230,480
|
|
20230927,114600,3442058890,6230,6230,6260,6230,598
|
|
20230927,114500,3438332480,6220,6230,6260,6220,3640
|
|
20230927,114400,3415662520,6260,6230,6260,6230,786
|
|
20230927,114300,3410759510,6230,6240,6240,6230,1373
|
|
20230927,114200,3402197250,6240,6250,6250,6240,869
|
|
20230927,114100,3396768310,6250,6260,6270,6250,5124
|
|
20230927,114000,3364720430,6260,6250,6270,6250,1242
|
|
20230927,113900,3356947530,6270,6250,6270,6230,2281
|
|
20230927,113800,3342680240,6230,6250,6250,6220,464
|
|
20230927,113700,3339792840,6220,6200,6250,6200,1831
|
|
20230927,113600,3328402990,6200,6210,6220,6200,538
|
|
20230927,113500,3325066540,6210,6200,6210,6200,528
|
|
20230927,113400,3321791560,6210,6200,6210,6200,151
|
|
20230927,113300,3320855350,6200,6200,6210,6190,295
|
|
20230927,113200,3319028300,6200,6200,6200,6200,1112
|
|
20230927,113100,3312133900,6200,6200,6220,6200,547
|
|
20230927,113000,3308740560,6200,6200,6230,6200,903
|
|
20230927,112900,3303139700,6200,6200,6210,6200,1262
|
|
20230927,112800,3295314980,6200,6200,6230,6200,529
|
|
20230927,112700,3292034640,6200,6220,6220,6200,313
|
|
20230927,112600,3290092860,6220,6210,6220,6200,721
|
|
20230927,112500,3285617690,6210,6200,6210,6200,697
|
|
20230927,112400,3281295320,6200,6220,6220,6200,530
|
|
20230927,112300,3278008690,6220,6200,6230,6200,466
|
|
20230927,112200,3275115780,6200,6190,6230,6190,570
|
|
20230927,112100,3271578890,6210,6190,6210,6170,1735
|
|
20230927,112000,3260827320,6180,6200,6200,6180,60
|
|
20230927,111900,3260455520,6160,6200,6200,6150,7825
|
|
20230927,111800,3212278900,6200,6200,6200,6190,1482
|
|
20230927,111700,3203103160,6200,6200,6200,6200,2962
|
|
20230927,111600,3184738760,6200,6210,6220,6200,2777
|
|
20230927,111500,3167503820,6210,6240,6240,6210,2201
|
|
20230927,111400,3153817500,6220,6220,6250,6210,2477
|
|
20230927,111300,3138377740,6220,6220,6240,6220,1337
|
|
20230927,111200,3130061560,6220,6220,6240,6210,3178
|
|
20230927,111100,3110294270,6220,6220,6240,6220,470
|
|
20230927,111000,3107369720,6240,6220,6240,6220,814
|
|
20230927,110900,3102305840,6220,6240,6240,6220,1258
|
|
20230927,110800,3094458920,6240,6240,6260,6240,462
|
|
20230927,110700,3091575950,6240,6230,6240,6220,2700
|
|
20230927,110600,3074760900,6230,6230,6230,6230,462
|
|
20230927,110500,3071882640,6230,6240,6260,6230,472
|
|
20230927,110400,3068941420,6240,6230,6260,6230,460
|
|
20230927,110300,3066070820,6230,6230,6260,6220,4971
|
|
20230927,110200,3035070280,6230,6230,6250,6230,456
|
|
20230927,110100,3032229280,6230,6220,6260,6220,504
|
|
20230927,110000,3029090170,6220,6240,6280,6220,8887
|
|
20230927,105900,2973699190,6240,6250,6250,6240,450
|
|
20230927,105800,2970888490,6250,6260,6260,6250,710
|
|
20230927,105700,2966446290,6260,6260,6270,6260,911
|
|
20230927,105600,2960743130,6260,6260,6280,6260,711
|
|
20230927,105500,2956292070,6260,6270,6270,6240,1201
|
|
20230927,105400,2948773550,6270,6250,6270,6250,2048
|
|
20230927,105300,2935970170,6250,6250,6270,6250,1666
|
|
20230927,105200,2925557650,6250,6270,6270,6250,1252
|
|
20230927,105100,2917712110,6270,6250,6270,6250,477
|
|
20230927,105000,2914729860,6250,6250,6280,6250,553
|
|
20230927,104900,2911273520,6250,6250,6280,6250,550
|
|
20230927,104800,2907833940,6250,6250,6270,6250,583
|
|
20230927,104700,2904188530,6250,6250,6270,6250,1253
|
|
20230927,104600,2896344970,6250,6250,6290,6250,456
|
|
20230927,104500,2893494790,6250,6260,6290,6240,8653
|
|
20230927,104400,2839385780,6260,6280,6280,6260,2237
|
|
20230927,104300,2825352460,6280,6290,6290,6280,1355
|
|
20230927,104200,2816831910,6290,6300,6320,6290,669
|
|
20230927,104100,2812619970,6300,6290,6330,6280,625
|
|
20230927,104000,2808687760,6290,6290,6330,6290,561
|
|
20230927,103900,2805157980,6290,6300,6310,6290,1219
|
|
20230927,103800,2797478750,6300,6290,6340,6290,1025
|
|
20230927,103700,2791021130,6290,6300,6340,6290,319
|
|
20230927,103600,2789013490,6300,6300,6340,6300,390
|
|
20230927,103500,2786555200,6300,6290,6330,6290,1755
|
|
20230927,103400,2775471120,6290,6290,6290,6290,353
|
|
20230927,103300,2773250750,6290,6290,6310,6290,476
|
|
20230927,103200,2770254190,6290,6290,6290,6290,951
|
|
20230927,103100,2764272400,6290,6300,6300,6280,798
|
|
20230927,103000,2759247550,6300,6290,6300,6270,3668
|
|
20230927,102900,2736196630,6290,6290,6300,6290,659
|
|
20230927,102800,2732048960,6290,6280,6290,6280,668
|
|
20230927,102700,2727851360,6280,6280,6300,6280,687
|
|
20230927,102600,2723532650,6280,6270,6300,6270,1193
|
|
20230927,102500,2716050830,6270,6270,6300,6270,1462
|
|
20230927,102400,2706876820,6270,6280,6280,6270,657
|
|
20230927,102300,2702756760,6280,6280,6290,6280,853
|
|
20230927,102200,2697399890,6280,6270,6290,6270,2379
|
|
20230927,102100,2682479050,6270,6260,6290,6260,628
|
|
20230927,102000,2678545060,6260,6270,6290,6260,792
|
|
20230927,101900,2673580220,6270,6290,6290,6270,376
|
|
20230927,101800,2671222580,6270,6270,6290,6270,530
|
|
20230927,101700,2667894690,6270,6260,6280,6260,3307
|
|
20230927,101600,2647176750,6280,6260,6280,6260,357
|
|
20230927,101500,2644940790,6280,6260,6290,6260,434
|
|
20230927,101400,2642222600,6260,6250,6290,6250,754
|
|
20230927,101300,2637504290,6250,6240,6270,6240,1097
|
|
20230927,101200,2630648470,6240,6250,6270,6240,1163
|
|
20230927,101100,2623378310,6250,6260,6260,6250,624
|
|
20230927,101000,2619474560,6260,6250,6260,6250,477
|
|
20230927,100900,2616489450,6250,6260,6260,6250,1904
|
|
20230927,100800,2604576720,6260,6270,6290,6260,1337
|
|
20230927,100700,2596196620,6270,6270,6280,6270,613
|
|
20230927,100600,2592352880,6270,6290,6290,6270,1176
|
|
20230927,100500,2584970810,6280,6290,6290,6270,381
|
|
20230927,100400,2582580540,6270,6270,6300,6270,357
|
|
20230927,100300,2580340770,6270,6300,6300,6270,689
|
|
20230927,100200,2576020110,6270,6270,6300,6270,1279
|
|
20230927,100100,2567999970,6300,6270,6310,6270,2892
|
|
20230927,100000,2549829280,6270,6320,6320,6270,4289
|
|
20230927,095900,2522813130,6300,6300,6330,6300,574
|
|
20230927,095800,2519193000,6300,6290,6330,6290,492
|
|
20230927,095700,2516095900,6330,6310,6350,6290,1610
|
|
20230927,095600,2505950900,6350,6350,6350,6300,2830
|
|
20230927,095500,2488116200,6330,6360,6370,6320,1522
|
|
20230927,095400,2478465220,6350,6360,6390,6340,6459
|
|
20230927,095300,2437385870,6350,6290,6350,6290,6477
|
|
20230927,095200,2396434270,6310,6280,6310,6270,4510
|
|
20230927,095100,2368035620,6260,6240,6260,6240,419
|
|
20230927,095000,2365417780,6240,6240,6260,6230,739
|
|
20230927,094900,2360806400,6260,6260,6260,6240,736
|
|
20230927,094800,2356207380,6260,6260,6280,6260,1065
|
|
20230927,094700,2349530040,6260,6250,6270,6240,726
|
|
20230927,094600,2344991820,6250,6250,6250,6250,939
|
|
20230927,094500,2339123070,6250,6260,6270,6250,1204
|
|
20230927,094400,2331585750,6260,6270,6300,6260,2519
|
|
20230927,094300,2315814480,6270,6270,6290,6270,957
|
|
20230927,094200,2309814070,6270,6280,6280,6260,3333
|
|
20230927,094100,2288914020,6280,6280,6300,6280,1234
|
|
20230927,094000,2281163900,6290,6280,6300,6280,1282
|
|
20230927,093900,2273102990,6280,6290,6310,6270,956
|
|
20230927,093800,2267091720,6290,6290,6320,6290,1234
|
|
20230927,093700,2259322310,6290,6270,6330,6270,1592
|
|
20230927,093600,2249321160,6270,6260,6290,6260,485
|
|
20230927,093500,2246282650,6260,6290,6300,6260,2255
|
|
20230927,093400,2232126750,6280,6260,6300,6260,3214
|
|
20230927,093300,2211915380,6260,6250,6280,6250,561
|
|
20230927,093200,2208400690,6250,6260,6270,6240,1161
|
|
20230927,093100,2201142910,6250,6230,6270,6230,942
|
|
20230927,093000,2195262380,6220,6220,6270,6220,1903
|
|
20230927,092900,2183397830,6220,6230,6260,6220,2130
|
|
20230927,092800,2170138340,6230,6220,6240,6190,1837
|
|
20230927,092700,2158731250,6210,6180,6220,6170,15511
|
|
20230927,092600,2062528620,6180,6260,6280,6180,12252
|
|
20230927,092500,1986283120,6260,6250,6290,6250,1337
|
|
20230927,092400,1977920660,6290,6250,6290,6240,3325
|
|
20230927,092300,1957162340,6250,6260,6290,6240,7744
|
|
20230927,092200,1908691490,6260,6290,6300,6260,777
|
|
20230927,092100,1903816400,6300,6300,6320,6290,1927
|
|
20230927,092000,1891677690,6300,6300,6330,6300,2296
|
|
20230927,091900,1877205280,6300,6280,6320,6250,9612
|
|
20230927,091800,1816789120,6290,6230,6300,6220,5891
|
|
20230927,091700,1779977960,6230,6310,6310,6220,10768
|
|
20230927,091600,1712552150,6310,6290,6320,6280,3976
|
|
20230927,091500,1687566360,6290,6330,6330,6290,5352
|
|
20230927,091400,1653798060,6340,6330,6340,6310,4567
|
|
20230927,091300,1624902700,6300,6330,6330,6290,4526
|
|
20230927,091200,1596393910,6330,6350,6360,6300,5076
|
|
20230927,091100,1564282040,6350,6430,6430,6340,4281
|
|
20230927,091000,1536981290,6430,6520,6520,6420,7102
|
|
20230927,090900,1491058250,6530,6540,6550,6500,14964
|
|
20230927,090800,1393303930,6540,6560,6570,6530,7802
|
|
20230927,090700,1342214830,6570,6550,6570,6520,12544
|
|
20230927,090600,1260120740,6550,6440,6570,6400,29145
|
|
20230927,090500,1070374900,6440,6400,6450,6380,29969
|
|
20230927,090400,877443640,6390,6310,6390,6250,20345
|
|
20230927,090300,747943970,6280,6280,6300,6200,14298
|
|
20230927,090200,658619980,6280,6250,6350,6250,18646
|
|
20230927,090100,541376790,6250,6220,6250,6190,22438
|
|
20230927,090000,401966560,6230,6140,6280,6140,65155
|