621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191800,2823861170,3470,3470,3470,3470,11077
|
|
20230927,191700,2823861170,3470,3470,3470,3470,0
|
|
20230927,191600,2823861170,3470,3470,3470,3470,0
|
|
20230927,191500,2823861170,3470,3470,3470,3470,0
|
|
20230927,191400,2823861170,3470,3470,3470,3470,0
|
|
20230927,191300,2823861170,3470,3470,3470,3470,0
|
|
20230927,191200,2823861170,3470,3470,3470,3470,0
|
|
20230927,191100,2823861170,3470,3470,3470,3470,0
|
|
20230927,191000,2823861170,3470,3470,3470,3470,0
|
|
20230927,190900,2823861170,3470,3470,3470,3470,0
|
|
20230927,190800,2823861170,3470,3470,3470,3470,0
|
|
20230927,190700,2823861170,3470,3470,3470,3470,0
|
|
20230927,190600,2823861170,3470,3470,3470,3470,0
|
|
20230927,190500,2823861170,3470,3470,3470,3470,0
|
|
20230927,190400,2823861170,3470,3470,3470,3470,0
|
|
20230927,190300,2823861170,3470,3470,3470,3470,0
|
|
20230927,190200,2823861170,3470,3470,3470,3470,0
|
|
20230927,190100,2823861170,3470,3470,3470,3470,0
|
|
20230927,190000,2823861170,3470,3470,3470,3470,0
|
|
20230927,185900,2823861170,3470,3470,3470,3470,0
|
|
20230927,185800,2823861170,3470,3470,3470,3470,0
|
|
20230927,185700,2823861170,3470,3470,3470,3470,0
|
|
20230927,185600,2823861170,3470,3470,3470,3470,0
|
|
20230927,185500,2823861170,3470,3470,3470,3470,0
|
|
20230927,185400,2823861170,3470,3470,3470,3470,0
|
|
20230927,185300,2823861170,3470,3470,3470,3470,0
|
|
20230927,185200,2823861170,3470,3470,3470,3470,0
|
|
20230927,185100,2823861170,3470,3470,3470,3470,0
|
|
20230927,185000,2823861170,3470,3470,3470,3470,0
|
|
20230927,184900,2823861170,3470,3470,3470,3470,0
|
|
20230927,184800,2823861170,3470,3470,3470,3470,11077
|
|
20230927,184700,2823861170,3470,3470,3470,3470,0
|
|
20230927,184600,2823861170,3470,3470,3470,3470,0
|
|
20230927,184500,2823861170,3470,3470,3470,3470,0
|
|
20230927,184400,2823861170,3470,3470,3470,3470,0
|
|
20230927,184300,2823861170,3470,3470,3470,3470,0
|
|
20230927,184200,2823861170,3470,3470,3470,3470,0
|
|
20230927,184100,2823861170,3470,3470,3470,3470,0
|
|
20230927,184000,2823861170,3470,3470,3470,3470,0
|
|
20230927,183900,2823861170,3470,3470,3470,3470,0
|
|
20230927,183800,2823861170,3470,3470,3470,3470,0
|
|
20230927,183700,2823861170,3470,3470,3470,3470,0
|
|
20230927,183600,2823861170,3470,3470,3470,3470,0
|
|
20230927,183500,2823861170,3470,3470,3470,3470,0
|
|
20230927,183400,2823861170,3470,3470,3470,3470,0
|
|
20230927,183300,2823861170,3470,3470,3470,3470,0
|
|
20230927,183200,2823861170,3470,3470,3470,3470,0
|
|
20230927,183100,2823861170,3470,3470,3470,3470,0
|
|
20230927,183000,2823861170,3470,3470,3470,3470,0
|
|
20230927,182900,2823861170,3470,3470,3470,3470,0
|
|
20230927,182800,2823861170,3470,3470,3470,3470,0
|
|
20230927,182700,2823861170,3470,3470,3470,3470,0
|
|
20230927,182600,2823861170,3470,3470,3470,3470,0
|
|
20230927,182500,2823861170,3470,3470,3470,3470,0
|
|
20230927,182400,2823861170,3470,3470,3470,3470,0
|
|
20230927,182300,2823861170,3470,3470,3470,3470,0
|
|
20230927,182200,2823861170,3470,3470,3470,3470,0
|
|
20230927,182100,2823861170,3470,3470,3470,3470,0
|
|
20230927,182000,2823861170,3470,3470,3470,3470,0
|
|
20230927,181900,2823861170,3470,3470,3470,3470,0
|
|
20230927,181800,2823861170,3470,3470,3470,3470,11077
|
|
20230927,181700,2823861170,3470,3470,3470,3470,0
|
|
20230927,181600,2823861170,3470,3470,3470,3470,0
|
|
20230927,181500,2823861170,3470,3470,3470,3470,0
|
|
20230927,181400,2823861170,3470,3470,3470,3470,0
|
|
20230927,181300,2823861170,3470,3470,3470,3470,0
|
|
20230927,181200,2823861170,3470,3470,3470,3470,0
|
|
20230927,181100,2823861170,3470,3470,3470,3470,0
|
|
20230927,181000,2823861170,3470,3470,3470,3470,0
|
|
20230927,180900,2823861170,3470,3470,3470,3470,0
|
|
20230927,180800,2823861170,3470,3470,3470,3470,0
|
|
20230927,180700,2823861170,3470,3470,3470,3470,0
|
|
20230927,180600,2823861170,3470,3470,3470,3470,0
|
|
20230927,180500,2823861170,3470,3470,3470,3470,0
|
|
20230927,180400,2823861170,3470,3470,3470,3470,0
|
|
20230927,180300,2823861170,3470,3470,3470,3470,0
|
|
20230927,180200,2823861170,3470,3470,3470,3470,0
|
|
20230927,180100,2823861170,3470,3470,3470,3470,0
|
|
20230927,180000,2823861170,3470,3470,3470,3470,0
|
|
20230927,175900,2823861170,3470,3470,3470,3470,0
|
|
20230927,175800,2823861170,3470,3470,3470,3470,0
|
|
20230927,175700,2823861170,3470,3470,3470,3470,0
|
|
20230927,175600,2823861170,3470,3470,3470,3470,0
|
|
20230927,175500,2823861170,3470,3470,3470,3470,0
|
|
20230927,175400,2823861170,3470,3470,3470,3470,0
|
|
20230927,175300,2823861170,3470,3470,3470,3470,0
|
|
20230927,175200,2823861170,3470,3470,3470,3470,0
|
|
20230927,175100,2823861170,3470,3470,3470,3470,0
|
|
20230927,175000,2823861170,3470,3470,3470,3470,0
|
|
20230927,174900,2823861170,3470,3470,3470,3470,0
|
|
20230927,174800,2823861170,3470,3470,3470,3470,11077
|
|
20230927,174700,2823861170,3470,3470,3470,3470,0
|
|
20230927,174600,2823861170,3470,3470,3470,3470,0
|
|
20230927,174500,2823861170,3470,3470,3470,3470,0
|
|
20230927,174400,2823861170,3470,3470,3470,3470,0
|
|
20230927,174300,2823861170,3470,3470,3470,3470,0
|
|
20230927,174200,2823861170,3470,3470,3470,3470,0
|
|
20230927,174100,2823861170,3470,3470,3470,3470,0
|
|
20230927,174000,2823861170,3470,3470,3470,3470,0
|
|
20230927,173900,2823861170,3470,3470,3470,3470,0
|
|
20230927,173800,2823861170,3470,3470,3470,3470,0
|
|
20230927,173700,2823861170,3470,3470,3470,3470,0
|
|
20230927,173600,2823861170,3470,3470,3470,3470,0
|
|
20230927,173500,2823861170,3470,3470,3470,3470,0
|
|
20230927,173400,2823861170,3470,3470,3470,3470,0
|
|
20230927,173300,2823861170,3470,3470,3470,3470,0
|
|
20230927,173200,2823861170,3470,3470,3470,3470,0
|
|
20230927,173100,2823861170,3470,3470,3470,3470,0
|
|
20230927,173000,2823861170,3470,3470,3470,3470,0
|
|
20230927,172900,2823861170,3470,3470,3470,3470,0
|
|
20230927,172800,2823861170,3470,3470,3470,3470,0
|
|
20230927,172700,2823861170,3470,3470,3470,3470,0
|
|
20230927,172600,2823861170,3470,3470,3470,3470,0
|
|
20230927,172500,2823861170,3470,3470,3470,3470,0
|
|
20230927,172400,2823861170,3470,3470,3470,3470,0
|
|
20230927,172300,2823861170,3470,3470,3470,3470,0
|
|
20230927,172200,2823861170,3470,3470,3470,3470,0
|
|
20230927,172100,2823861170,3470,3470,3470,3470,0
|
|
20230927,172000,2823861170,3470,3470,3470,3470,0
|
|
20230927,171900,2823861170,3470,3470,3470,3470,0
|
|
20230927,171800,2823861170,3470,3470,3470,3470,11077
|
|
20230927,171700,2823861170,3470,3470,3470,3470,0
|
|
20230927,171600,2823861170,3470,3470,3470,3470,0
|
|
20230927,171500,2823861170,3470,3470,3470,3470,0
|
|
20230927,171400,2823861170,3470,3470,3470,3470,0
|
|
20230927,171300,2823861170,3470,3470,3470,3470,0
|
|
20230927,171200,2823861170,3470,3470,3470,3470,0
|
|
20230927,171100,2823861170,3470,3470,3470,3470,0
|
|
20230927,171000,2823861170,3470,3470,3470,3470,0
|
|
20230927,170900,2823861170,3470,3470,3470,3470,0
|
|
20230927,170800,2823861170,3470,3470,3470,3470,0
|
|
20230927,170700,2823861170,3470,3470,3470,3470,0
|
|
20230927,170600,2823861170,3470,3470,3470,3470,0
|
|
20230927,170500,2823861170,3470,3470,3470,3470,0
|
|
20230927,170400,2823861170,3470,3470,3470,3470,0
|
|
20230927,170300,2823861170,3470,3470,3470,3470,0
|
|
20230927,170200,2823861170,3470,3470,3470,3470,0
|
|
20230927,170100,2823861170,3470,3470,3470,3470,0
|
|
20230927,170000,2823861170,3470,3470,3470,3470,0
|
|
20230927,165900,2823861170,3470,3470,3470,3470,0
|
|
20230927,165800,2823861170,3470,3470,3470,3470,0
|
|
20230927,165700,2823861170,3470,3470,3470,3470,0
|
|
20230927,165600,2823861170,3470,3470,3470,3470,0
|
|
20230927,165500,2823861170,3470,3470,3470,3470,0
|
|
20230927,165400,2823861170,3470,3470,3470,3470,0
|
|
20230927,165300,2823861170,3470,3470,3470,3470,0
|
|
20230927,165200,2823861170,3470,3470,3470,3470,0
|
|
20230927,165100,2823861170,3470,3470,3470,3470,0
|
|
20230927,165000,2823861170,3470,3470,3470,3470,0
|
|
20230927,164900,2823861170,3470,3470,3470,3470,0
|
|
20230927,164800,2823861170,3470,3470,3470,3470,11077
|
|
20230927,164700,2823861170,3470,3470,3470,3470,0
|
|
20230927,164600,2823861170,3470,3470,3470,3470,0
|
|
20230927,164500,2823861170,3470,3470,3470,3470,0
|
|
20230927,164400,2823861170,3470,3470,3470,3470,0
|
|
20230927,164300,2823861170,3470,3470,3470,3470,0
|
|
20230927,164200,2823861170,3470,3470,3470,3470,0
|
|
20230927,164100,2823861170,3470,3470,3470,3470,0
|
|
20230927,164000,2823861170,3470,3470,3470,3470,0
|
|
20230927,163900,2823861170,3470,3470,3470,3470,0
|
|
20230927,163800,2823861170,3470,3470,3470,3470,0
|
|
20230927,163700,2823861170,3470,3470,3470,3470,0
|
|
20230927,163600,2823861170,3470,3470,3470,3470,0
|
|
20230927,163500,2823861170,3470,3470,3470,3470,0
|
|
20230927,163400,2823861170,3470,3470,3470,3470,0
|
|
20230927,163300,2823861170,3470,3470,3470,3470,0
|
|
20230927,163200,2823861170,3470,3470,3470,3470,0
|
|
20230927,163100,2823861170,3470,3470,3470,3470,0
|
|
20230927,163000,2823861170,3470,3470,3470,3470,0
|
|
20230927,162900,2823861170,3470,3470,3470,3470,0
|
|
20230927,162800,2823861170,3470,3470,3470,3470,0
|
|
20230927,162700,2823861170,3470,3470,3470,3470,0
|
|
20230927,162600,2823861170,3470,3470,3470,3470,0
|
|
20230927,162500,2823861170,3470,3470,3470,3470,0
|
|
20230927,162400,2823861170,3470,3470,3470,3470,0
|
|
20230927,162300,2823861170,3470,3470,3470,3470,0
|
|
20230927,162200,2823861170,3470,3470,3470,3470,0
|
|
20230927,162100,2823861170,3470,3470,3470,3470,0
|
|
20230927,162000,2823861170,3470,3470,3470,3470,0
|
|
20230927,161900,2823861170,3470,3470,3470,3470,0
|
|
20230927,161800,2823861170,3470,3470,3470,3470,11077
|
|
20230927,161700,2823861170,3470,3470,3470,3470,0
|
|
20230927,161600,2823861170,3470,3470,3470,3470,0
|
|
20230927,161500,2823861170,3470,3470,3470,3470,0
|
|
20230927,161400,2823861170,3470,3470,3470,3470,0
|
|
20230927,161300,2823861170,3470,3470,3470,3470,0
|
|
20230927,161200,2823861170,3470,3470,3470,3470,0
|
|
20230927,161100,2823861170,3470,3470,3470,3470,0
|
|
20230927,161000,2823861170,3470,3470,3470,3470,0
|
|
20230927,160900,2823861170,3470,3470,3470,3470,0
|
|
20230927,160800,2823861170,3470,3470,3470,3470,0
|
|
20230927,160700,2823861170,3470,3470,3470,3470,0
|
|
20230927,160600,2823861170,3470,3470,3470,3470,0
|
|
20230927,160500,2823861170,3470,3470,3470,3470,0
|
|
20230927,160400,2823861170,3470,3470,3470,3470,0
|
|
20230927,160300,2823861170,3470,3470,3470,3470,0
|
|
20230927,160200,2823861170,3470,3470,3470,3470,0
|
|
20230927,160100,2823861170,3470,3470,3470,3470,0
|
|
20230927,160000,2823861170,3470,3470,3470,3470,0
|
|
20230927,155900,2823861170,3470,3470,3470,3470,0
|
|
20230927,155800,2823861170,3470,3470,3470,3470,0
|
|
20230927,155700,2823861170,3470,3470,3470,3470,0
|
|
20230927,155600,2823861170,3470,3470,3470,3470,0
|
|
20230927,155500,2823861170,3470,3470,3470,3470,0
|
|
20230927,155400,2823861170,3470,3470,3470,3470,0
|
|
20230927,155300,2823861170,3470,3470,3470,3470,0
|
|
20230927,155200,2823861170,3470,3470,3470,3470,0
|
|
20230927,155100,2823861170,3470,3470,3470,3470,0
|
|
20230927,155000,2823861170,3470,3470,3470,3470,0
|
|
20230927,154900,2823861170,3470,3470,3470,3470,0
|
|
20230927,154800,2823861170,3470,3470,3470,3470,11077
|
|
20230927,154700,2823861170,3470,3470,3470,3470,0
|
|
20230927,154600,2823861170,3470,3470,3470,3470,0
|
|
20230927,154500,2823861170,3470,3470,3470,3470,0
|
|
20230927,154400,2823861170,3470,3470,3470,3470,0
|
|
20230927,154300,2823861170,3470,3470,3470,3470,0
|
|
20230927,154200,2823861170,3470,3470,3470,3470,0
|
|
20230927,154100,2823861170,3470,3470,3470,3470,0
|
|
20230927,154000,2823861170,3470,3470,3470,3470,0
|
|
20230927,153900,2823861170,3470,3470,3470,3470,0
|
|
20230927,153800,2823861170,3470,3470,3470,3470,0
|
|
20230927,153700,2823861170,3470,3470,3470,3470,0
|
|
20230927,153600,2823861170,3470,3470,3470,3470,0
|
|
20230927,153500,2823861170,3470,3470,3470,3470,0
|
|
20230927,153400,2823861170,3470,3470,3470,3470,0
|
|
20230927,153300,2823861170,3470,3470,3470,3470,0
|
|
20230927,153200,2823861170,3470,3470,3470,3470,0
|
|
20230927,153100,2823861170,3470,3470,3470,3470,0
|
|
20230927,153000,2823861170,3470,3470,3470,3470,11077
|
|
20230927,152900,2785423980,3470,3470,3470,3470,0
|
|
20230927,152800,2785423980,3470,3470,3470,3470,0
|
|
20230927,152700,2785423980,3470,3470,3470,3470,0
|
|
20230927,152600,2785423980,3470,3470,3470,3470,0
|
|
20230927,152500,2785423980,3470,3470,3470,3470,0
|
|
20230927,152400,2785423980,3470,3470,3470,3470,0
|
|
20230927,152300,2785423980,3470,3470,3470,3470,0
|
|
20230927,152200,2785423980,3470,3470,3470,3470,0
|
|
20230927,152100,2785423980,3470,3470,3470,3470,0
|
|
20230927,152000,2785423980,3470,3470,3470,3470,0
|
|
20230927,151900,2785423980,3470,3460,3470,3455,8142
|
|
20230927,151800,2757289840,3460,3465,3465,3460,1326
|
|
20230927,151700,2752701730,3460,3465,3465,3460,3955
|
|
20230927,151600,2739017215,3460,3460,3470,3460,5047
|
|
20230927,151500,2721548735,3465,3465,3470,3465,1472
|
|
20230927,151400,2716447510,3470,3465,3470,3465,327
|
|
20230927,151300,2715313205,3465,3465,3465,3460,2904
|
|
20230927,151200,2705261225,3465,3465,3465,3465,206
|
|
20230927,151100,2704547435,3470,3470,3470,3460,955
|
|
20230927,151000,2701241345,3470,3470,3470,3465,1057
|
|
20230927,150900,2697576055,3470,3475,3475,3470,1172
|
|
20230927,150800,2693507105,3475,3470,3475,3470,1053
|
|
20230927,150700,2689852560,3470,3465,3470,3465,423
|
|
20230927,150600,2688384915,3465,3465,3470,3465,3423
|
|
20230927,150500,2676523725,3470,3470,3470,3470,19
|
|
20230927,150400,2676457795,3470,3470,3470,3465,373
|
|
20230927,150300,2675163650,3470,3475,3475,3470,181
|
|
20230927,150200,2674535565,3475,3470,3475,3470,1188
|
|
20230927,150100,2670413180,3470,3470,3470,3470,1
|
|
20230927,150000,2670409710,3465,3465,3465,3465,3532
|
|
20230927,145900,2658171330,3460,3470,3470,3460,6826
|
|
20230927,145800,2634515550,3470,3470,3470,3470,6
|
|
20230927,145700,2634494730,3470,3475,3475,3465,1521
|
|
20230927,145600,2629219600,3475,3475,3475,3470,348
|
|
20230927,145500,2628011960,3475,3475,3475,3475,686
|
|
20230927,145400,2625628110,3475,3475,3475,3475,252
|
|
20230927,145300,2624752410,3470,3470,3470,3470,450
|
|
20230927,145200,2623190910,3470,3470,3470,3470,169
|
|
20230927,145100,2622604480,3470,3470,3470,3465,1321
|
|
20230927,145000,2618027110,3465,3465,3465,3465,1000
|
|
20230927,144900,2614562110,3465,3470,3470,3460,1904
|
|
20230927,144800,2607964805,3470,3470,3470,3470,1
|
|
20230927,144700,2607961335,3465,3465,3465,3465,4219
|
|
20230927,144600,2593342500,3470,3465,3470,3465,1033
|
|
20230927,144500,2589758155,3465,3470,3470,3465,2091
|
|
20230927,144400,2582512835,3470,3470,3470,3470,110
|
|
20230927,144300,2582131135,3475,3475,3475,3475,55
|
|
20230927,144200,2581940010,3475,3475,3475,3475,10
|
|
20230927,144100,2581905260,3475,3475,3475,3475,2
|
|
20230927,144000,2581898310,3465,3470,3470,3465,2601
|
|
20230927,143900,2572879515,3470,3470,3470,3470,350
|
|
20230927,143800,2571665015,3470,3470,3470,3470,20
|
|
20230927,143700,2571595615,3470,3475,3475,3470,1360
|
|
20230927,143600,2566875900,3475,3475,3480,3475,765
|
|
20230927,143500,2564217520,3480,3480,3480,3470,297
|
|
20230927,143400,2563186760,3465,3480,3485,3465,6202
|
|
20230927,143300,2541665700,3485,3485,3485,3485,5
|
|
20230927,143200,2541648275,3485,3485,3485,3480,23
|
|
20230927,143100,2541568165,3485,3485,3485,3485,1
|
|
20230927,143000,2541564680,3485,3480,3485,3480,114
|
|
20230927,142900,2541167905,3480,3480,3485,3480,298
|
|
20230927,142800,2540130860,3485,3485,3485,3480,51
|
|
20230927,142700,2539953275,3485,3485,3485,3485,0
|
|
20230927,142600,2539953275,3485,3480,3485,3480,10
|
|
20230927,142500,2539918470,3485,3485,3485,3485,572
|
|
20230927,142400,2537925050,3485,3480,3485,3475,17
|
|
20230927,142300,2537865905,3485,3480,3485,3475,182
|
|
20230927,142200,2537233155,3485,3485,3485,3480,20
|
|
20230927,142100,2537163505,3485,3480,3485,3480,5
|
|
20230927,142000,2537146085,3485,3485,3485,3485,14
|
|
20230927,141900,2537097295,3485,3480,3485,3480,29
|
|
20230927,141800,2536996370,3480,3480,3480,3480,0
|
|
20230927,141700,2536996370,3480,3485,3485,3480,56
|
|
20230927,141600,2536801410,3485,3485,3485,3485,10
|
|
20230927,141500,2536766560,3485,3480,3485,3480,1562
|
|
20230927,141400,2531330795,3480,3480,3480,3480,34
|
|
20230927,141300,2531212475,3480,3480,3480,3480,60
|
|
20230927,141200,2531003675,3480,3480,3480,3480,10
|
|
20230927,141100,2530968875,3480,3480,3480,3480,101
|
|
20230927,141000,2530617395,3480,3480,3480,3475,17
|
|
20230927,140900,2530558285,3480,3475,3480,3470,1639
|
|
20230927,140800,2524865480,3475,3480,3480,3475,39
|
|
20230927,140700,2524729940,3480,3475,3480,3475,18
|
|
20230927,140600,2524667330,3480,3475,3480,3475,382
|
|
20230927,140500,2523339470,3475,3475,3475,3475,30
|
|
20230927,140400,2523235220,3475,3470,3475,3470,616
|
|
20230927,140300,2521097620,3470,3470,3470,3465,376
|
|
20230927,140200,2519792905,3470,3470,3470,3470,1
|
|
20230927,140100,2519789435,3465,3470,3470,3465,52
|
|
20230927,140000,2519609250,3470,3465,3470,3465,407
|
|
20230927,135900,2518198745,3460,3460,3460,3460,759
|
|
20230927,135800,2515572605,3460,3460,3460,3460,0
|
|
20230927,135700,2515572605,3460,3460,3460,3460,27
|
|
20230927,135600,2515479185,3460,3465,3465,3460,255
|
|
20230927,135500,2514596610,3465,3465,3465,3465,105
|
|
20230927,135400,2514232785,3470,3465,3470,3465,16
|
|
20230927,135300,2514177270,3465,3465,3465,3465,1290
|
|
20230927,135200,2509707420,3465,3465,3465,3465,101
|
|
20230927,135100,2509357455,3455,3455,3455,3455,0
|
|
20230927,135000,2509357455,3455,3465,3465,3455,1933
|
|
20230927,134900,2502674730,3460,3460,3460,3460,0
|
|
20230927,134800,2502674730,3460,3460,3460,3460,19
|
|
20230927,134700,2502608990,3460,3460,3460,3460,2
|
|
20230927,134600,2502602070,3460,3465,3465,3460,1206
|
|
20230927,134500,2498427305,3465,3460,3465,3460,402
|
|
20230927,134400,2497035375,3465,3460,3465,3460,1031
|
|
20230927,134300,2493468105,3460,3460,3460,3460,79
|
|
20230927,134200,2493194765,3460,3465,3465,3460,246
|
|
20230927,134100,2492343310,3465,3470,3470,3465,126
|
|
20230927,134000,2491906710,3465,3470,3470,3465,118
|
|
20230927,133900,2491497835,3465,3460,3465,3460,5276
|
|
20230927,133800,2473242815,3465,3450,3465,3450,1721
|
|
20230927,133700,2467295395,3455,3455,3455,3455,869
|
|
20230927,133600,2464293000,3460,3460,3460,3460,0
|
|
20230927,133500,2464293000,3460,3460,3460,3460,60
|
|
20230927,133400,2464085400,3445,3445,3450,3440,2100
|
|
20230927,133300,2456855835,3440,3445,3445,3435,4300
|
|
20230927,133200,2442070885,3445,3445,3445,3445,320
|
|
20230927,133100,2440968485,3445,3445,3445,3445,0
|
|
20230927,133000,2440968485,3445,3445,3445,3445,1469
|
|
20230927,132900,2435907780,3445,3445,3445,3445,1026
|
|
20230927,132800,2432373210,3445,3445,3445,3445,1122
|
|
20230927,132700,2428507920,3445,3445,3445,3445,149
|
|
20230927,132600,2427994615,3450,3450,3450,3450,80
|
|
20230927,132500,2427718615,3450,3450,3450,3445,306
|
|
20230927,132400,2426663970,3450,3450,3450,3445,66
|
|
20230927,132300,2426436290,3455,3445,3455,3435,631
|
|
20230927,132200,2424265035,3445,3450,3450,3445,163
|
|
20230927,132100,2423702835,3455,3460,3460,3440,403
|
|
20230927,132000,2422314660,3460,3445,3460,3440,1785
|
|
20230927,131900,2416158155,3440,3440,3440,3435,1749
|
|
20230927,131800,2410144095,3435,3435,3435,3435,9
|
|
20230927,131700,2410113180,3435,3435,3440,3425,3390
|
|
20230927,131600,2398484520,3440,3430,3440,3430,4224
|
|
20230927,131500,2383995895,3430,3435,3435,3430,863
|
|
20230927,131400,2381034305,3425,3440,3445,3425,10410
|
|
20230927,131300,2345343650,3445,3435,3445,3435,3220
|
|
20230927,131200,2334282925,3450,3445,3450,3430,7508
|
|
20230927,131100,2308505965,3450,3450,3450,3450,11
|
|
20230927,131000,2308468015,3450,3450,3450,3445,11507
|
|
20230927,130900,2268776295,3455,3460,3465,3455,4560
|
|
20230927,130800,2253016535,3465,3460,3465,3460,531
|
|
20230927,130700,2251179260,3465,3465,3465,3465,12
|
|
20230927,130600,2251137680,3465,3460,3465,3455,2403
|
|
20230927,130500,2242824975,3465,3460,3465,3460,140
|
|
20230927,130400,2242340560,3460,3465,3465,3460,5011
|
|
20230927,130300,2225002480,3465,3465,3470,3465,3628
|
|
20230927,130200,2212431450,3470,3470,3470,3465,310
|
|
20230927,130100,2211356850,3470,3470,3470,3470,100
|
|
20230927,130000,2211009850,3470,3470,3470,3470,52
|
|
20230927,125900,2210829410,3470,3470,3470,3470,40
|
|
20230927,125800,2210690610,3470,3475,3475,3470,1358
|
|
20230927,125700,2205978345,3475,3475,3475,3475,0
|
|
20230927,125600,2205978345,3475,3470,3475,3470,202
|
|
20230927,125500,2205276445,3475,3475,3475,3475,89
|
|
20230927,125400,2204967170,3475,3475,3475,3470,187
|
|
20230927,125300,2204318120,3475,3475,3475,3470,827
|
|
20230927,125200,2201445045,3480,3480,3480,3480,1
|
|
20230927,125100,2201441565,3475,3475,3475,3475,45
|
|
20230927,125000,2201285190,3480,3480,3480,3480,1
|
|
20230927,124900,2201281710,3480,3480,3480,3480,0
|
|
20230927,124800,2201281710,3480,3480,3480,3480,0
|
|
20230927,124700,2201281710,3480,3480,3480,3480,150
|
|
20230927,124600,2200759710,3480,3480,3480,3480,1759
|
|
20230927,124500,2194638390,3480,3480,3480,3480,1
|
|
20230927,124400,2194634910,3480,3480,3480,3475,3292
|
|
20230927,124300,2183180200,3475,3480,3480,3475,331
|
|
20230927,124200,2182029950,3485,3485,3485,3485,0
|
|
20230927,124100,2182029950,3485,3485,3485,3485,0
|
|
20230927,124000,2182029950,3485,3475,3485,3475,201
|
|
20230927,123900,2181331465,3485,3485,3485,3485,0
|
|
20230927,123800,2181331465,3485,3485,3485,3485,4
|
|
20230927,123700,2181317525,3485,3480,3485,3480,303
|
|
20230927,123600,2180263070,3485,3480,3485,3480,2216
|
|
20230927,123500,2172551375,3490,3490,3490,3490,0
|
|
20230927,123400,2172551375,3490,3490,3490,3490,1
|
|
20230927,123300,2172547885,3490,3490,3490,3490,0
|
|
20230927,123200,2172547885,3490,3490,3490,3485,801
|
|
20230927,123100,2169756390,3485,3490,3490,3485,117
|
|
20230927,123000,2169348395,3490,3490,3490,3490,0
|
|
20230927,122900,2169348395,3490,3495,3495,3490,1561
|
|
20230927,122800,2163900500,3495,3490,3495,3490,218
|
|
20230927,122700,2163139175,3490,3490,3490,3490,539
|
|
20230927,122600,2161258065,3490,3490,3490,3490,0
|
|
20230927,122500,2161258065,3490,3490,3490,3490,7
|
|
20230927,122400,2161233635,3490,3490,3490,3490,100
|
|
20230927,122300,2160884635,3490,3490,3490,3490,0
|
|
20230927,122200,2160884635,3490,3490,3490,3490,0
|
|
20230927,122100,2160884635,3490,3480,3490,3480,459
|
|
20230927,122000,2159286035,3490,3490,3490,3490,0
|
|
20230927,121900,2159286035,3490,3490,3490,3490,0
|
|
20230927,121800,2159286035,3490,3490,3490,3490,0
|
|
20230927,121700,2159286035,3490,3490,3490,3490,0
|
|
20230927,121600,2159286035,3490,3490,3490,3490,60
|
|
20230927,121500,2159076635,3490,3490,3490,3490,1
|
|
20230927,121400,2159073145,3485,3485,3485,3485,1200
|
|
20230927,121300,2154891145,3485,3485,3485,3485,0
|
|
20230927,121200,2154891145,3485,3485,3485,3485,1
|
|
20230927,121100,2154887660,3480,3480,3480,3480,10
|
|
20230927,121000,2154852860,3485,3485,3485,3485,1
|
|
20230927,120900,2154849375,3480,3480,3480,3480,500
|
|
20230927,120800,2153109375,3480,3480,3480,3480,1
|
|
20230927,120700,2153105895,3480,3480,3480,3480,662
|
|
20230927,120600,2150802135,3480,3480,3480,3480,1000
|
|
20230927,120500,2147322135,3490,3485,3490,3475,1557
|
|
20230927,120400,2141903905,3490,3485,3490,3485,367
|
|
20230927,120300,2140624905,3485,3485,3485,3485,3
|
|
20230927,120200,2140614450,3485,3485,3485,3485,0
|
|
20230927,120100,2140614450,3485,3485,3485,3485,11
|
|
20230927,120000,2140576115,3480,3475,3480,3475,7367
|
|
20230927,115900,2114940800,3475,3480,3480,3475,501
|
|
20230927,115800,2113199820,3480,3480,3480,3480,0
|
|
20230927,115700,2113199820,3480,3480,3480,3480,1
|
|
20230927,115600,2113196340,3485,3485,3485,3485,0
|
|
20230927,115500,2113196340,3485,3485,3485,3485,0
|
|
20230927,115400,2113196340,3485,3485,3485,3480,57
|
|
20230927,115300,2112997720,3485,3480,3485,3475,2002
|
|
20230927,115200,2106035605,3485,3485,3485,3485,0
|
|
20230927,115100,2106035605,3485,3480,3485,3480,452
|
|
20230927,115000,2104462380,3480,3480,3480,3480,867
|
|
20230927,114900,2101445220,3485,3485,3490,3485,742
|
|
20230927,114800,2098859345,3495,3495,3495,3495,28
|
|
20230927,114700,2098761485,3495,3490,3495,3490,465
|
|
20230927,114600,2097138630,3495,3495,3495,3490,2268
|
|
20230927,114500,2089223290,3495,3495,3495,3495,0
|
|
20230927,114400,2089223290,3495,3495,3495,3495,12
|
|
20230927,114300,2089181350,3495,3490,3495,3490,104
|
|
20230927,114200,2088818385,3490,3490,3490,3485,24
|
|
20230927,114100,2088734720,3495,3495,3495,3495,74
|
|
20230927,114000,2088476090,3495,3495,3495,3495,0
|
|
20230927,113900,2088476090,3495,3495,3500,3490,665
|
|
20230927,113800,2086154935,3495,3490,3495,3490,354
|
|
20230927,113700,2084919465,3500,3485,3500,3485,309
|
|
20230927,113600,2083839575,3495,3485,3495,3485,58
|
|
20230927,113500,2083637395,3495,3480,3495,3480,360
|
|
20230927,113400,2082383910,3485,3485,3485,3485,1
|
|
20230927,113300,2082380425,3480,3485,3485,3480,96
|
|
20230927,113200,2082046290,3485,3485,3485,3485,0
|
|
20230927,113100,2082046290,3485,3480,3485,3480,213
|
|
20230927,113000,2081305040,3480,3480,3480,3480,1
|
|
20230927,112900,2081301560,3485,3485,3485,3485,207
|
|
20230927,112800,2080580165,3495,3485,3495,3485,2
|
|
20230927,112700,2080573185,3495,3490,3495,3490,6983
|
|
20230927,112600,2056170440,3495,3490,3495,3485,3031
|
|
20230927,112500,2045592695,3490,3485,3490,3485,3
|
|
20230927,112400,2045582235,3490,3485,3495,3485,922
|
|
20230927,112300,2042364460,3490,3485,3490,3485,289
|
|
20230927,112200,2041357290,3485,3485,3485,3485,2
|
|
20230927,112100,2041350320,3475,3470,3475,3470,300
|
|
20230927,112000,2040308750,3470,3470,3470,3470,297
|
|
20230927,111900,2039278160,3470,3470,3470,3470,420
|
|
20230927,111800,2037820760,3475,3480,3480,3475,783
|
|
20230927,111700,2035098945,3480,3480,3480,3480,0
|
|
20230927,111600,2035098945,3480,3485,3485,3480,101
|
|
20230927,111500,2034747210,3485,3485,3485,3485,15
|
|
20230927,111400,2034694935,3490,3485,3490,3485,19
|
|
20230927,111300,2034628715,3485,3485,3485,3485,486
|
|
20230927,111200,2032935005,3480,3480,3480,3480,286
|
|
20230927,111100,2031939725,3480,3480,3480,3480,11
|
|
20230927,111000,2031901445,3480,3480,3480,3480,5
|
|
20230927,110900,2031884045,3480,3475,3485,3475,134
|
|
20230927,110800,2031417970,3475,3475,3475,3475,10
|
|
20230927,110700,2031383220,3475,3470,3475,3470,95
|
|
20230927,110600,2031053180,3475,3470,3475,3470,1015
|
|
20230927,110500,2027527805,3470,3470,3470,3470,302
|
|
20230927,110400,2026479865,3465,3465,3470,3465,442
|
|
20230927,110300,2024948330,3465,3465,3465,3465,0
|
|
20230927,110200,2024948330,3465,3460,3465,3460,92
|
|
20230927,110100,2024629995,3465,3465,3465,3465,244
|
|
20230927,110000,2023784535,3465,3465,3465,3465,0
|
|
20230927,105900,2023784535,3465,3460,3465,3450,1747
|
|
20230927,105800,2017747735,3465,3460,3465,3460,101
|
|
20230927,105700,2017398270,3460,3470,3470,3460,1087
|
|
20230927,105600,2013637230,3470,3470,3470,3470,38
|
|
20230927,105500,2013505370,3460,3470,3470,3460,71
|
|
20230927,105400,2013259700,3460,3465,3465,3460,1167
|
|
20230927,105300,2009217880,3465,3465,3465,3465,111
|
|
20230927,105200,2008833265,3465,3465,3465,3465,7
|
|
20230927,105100,2008809010,3465,3465,3465,3465,3
|
|
20230927,105000,2008798615,3455,3460,3465,3455,2324
|
|
20230927,104900,2000767530,3460,3455,3460,3455,2086
|
|
20230927,104800,1993557250,3455,3460,3460,3455,2621
|
|
20230927,104700,1984499485,3470,3465,3470,3460,1458
|
|
20230927,104600,1979451695,3470,3480,3480,3465,2317
|
|
20230927,104500,1971401440,3475,3475,3480,3475,1262
|
|
20230927,104400,1967015480,3470,3475,3475,3470,76
|
|
20230927,104300,1966751755,3475,3480,3480,3475,181
|
|
20230927,104200,1966122705,3485,3500,3500,3475,2704
|
|
20230927,104100,1956695860,3495,3495,3495,3495,50
|
|
20230927,104000,1956521110,3505,3505,3505,3505,4
|
|
20230927,103900,1956507090,3505,3510,3510,3505,11
|
|
20230927,103800,1956468530,3495,3515,3515,3495,746
|
|
20230927,103700,1953859945,3515,3505,3520,3500,718
|
|
20230927,103600,1951343080,3505,3500,3505,3500,39
|
|
20230927,103500,1951206570,3495,3495,3495,3495,1
|
|
20230927,103400,1951203075,3500,3500,3500,3500,50
|
|
20230927,103300,1951028075,3500,3505,3505,3490,736
|
|
20230927,103200,1948454270,3505,3500,3505,3495,368
|
|
20230927,103100,1947165995,3505,3505,3505,3505,5
|
|
20230927,103000,1947148470,3505,3520,3530,3505,402
|
|
20230927,102900,1945737550,3520,3510,3520,3510,580
|
|
20230927,102800,1943699220,3510,3495,3510,3495,1111
|
|
20230927,102700,1939804420,3500,3500,3500,3495,1708
|
|
20230927,102600,1933826670,3495,3500,3500,3495,208
|
|
20230927,102500,1933099695,3500,3490,3500,3490,3024
|
|
20230927,102400,1922521995,3490,3470,3490,3470,2818
|
|
20230927,102300,1912737295,3470,3460,3470,3460,2760
|
|
20230927,102200,1903187675,3465,3470,3475,3465,2241
|
|
20230927,102100,1895416455,3470,3480,3480,3470,426
|
|
20230927,102000,1893934450,3480,3480,3480,3475,24
|
|
20230927,101900,1893851035,3475,3480,3480,3475,700
|
|
20230927,101800,1891416035,3480,3480,3490,3480,582
|
|
20230927,101700,1889389565,3490,3480,3490,3470,2022
|
|
20230927,101600,1882364150,3490,3480,3490,3480,1707
|
|
20230927,101500,1876423650,3490,3500,3500,3480,1667
|
|
20230927,101400,1870603540,3500,3495,3500,3495,1116
|
|
20230927,101300,1866703085,3495,3490,3495,3490,204
|
|
20230927,101200,1865991120,3490,3495,3495,3480,1261
|
|
20230927,101100,1861596510,3495,3495,3500,3485,4780
|
|
20230927,101000,1844887175,3490,3475,3490,3475,3909
|
|
20230927,100900,1831271365,3475,3470,3480,3470,3430
|
|
20230927,100800,1819346970,3465,3465,3465,3460,1163
|
|
20230927,100700,1815319375,3470,3470,3470,3470,1228
|
|
20230927,100600,1811058215,3475,3470,3475,3465,3895
|
|
20230927,100500,1797542635,3470,3445,3470,3435,5207
|
|
20230927,100400,1779602780,3440,3440,3445,3435,4129
|
|
20230927,100300,1765394025,3445,3445,3445,3435,3100
|
|
20230927,100200,1754723695,3445,3435,3445,3435,1453
|
|
20230927,100100,1749721130,3435,3445,3445,3435,2443
|
|
20230927,100000,1741317690,3445,3455,3455,3445,12833
|
|
20230927,095900,1697031630,3455,3470,3470,3455,2861
|
|
20230927,095800,1687138615,3465,3460,3470,3450,5781
|
|
20230927,095700,1667176725,3465,3465,3465,3465,179
|
|
20230927,095600,1666556490,3465,3465,3465,3455,1167
|
|
20230927,095500,1662513910,3465,3470,3470,3460,3287
|
|
20230927,095400,1651138430,3465,3470,3470,3465,594
|
|
20230927,095300,1649080205,3470,3470,3470,3465,2820
|
|
20230927,095200,1639308010,3475,3485,3485,3470,2095
|
|
20230927,095100,1632037120,3485,3475,3485,3465,2052
|
|
20230927,095000,1624923635,3470,3480,3480,3470,511
|
|
20230927,094900,1623149355,3470,3480,3480,3470,460
|
|
20230927,094800,1621550675,3480,3470,3480,3465,360
|
|
20230927,094700,1620301895,3460,3465,3465,3460,500
|
|
20230927,094600,1618571140,3465,3465,3470,3460,6101
|
|
20230927,094500,1597439860,3465,3490,3490,3465,18609
|
|
20230927,094400,1532766415,3490,3490,3495,3480,12967
|
|
20230927,094300,1487594815,3490,3480,3495,3480,2059
|
|
20230927,094200,1480414510,3480,3480,3480,3475,2007
|
|
20230927,094100,1473432150,3480,3470,3480,3470,2009
|
|
20230927,094000,1466454350,3470,3465,3470,3465,2128
|
|
20230927,093900,1459074410,3465,3475,3480,3445,11766
|
|
20230927,093800,1418296785,3475,3495,3495,3475,12109
|
|
20230927,093700,1376175495,3495,3470,3495,3465,5572
|
|
20230927,093600,1356758200,3470,3470,3475,3465,2287
|
|
20230927,093500,1348829360,3470,3430,3475,3430,8263
|
|
20230927,093400,1320380445,3430,3455,3455,3425,10417
|
|
20230927,093300,1284565420,3450,3490,3490,3450,10454
|
|
20230927,093200,1248254555,3485,3490,3490,3485,6636
|
|
20230927,093100,1225117960,3485,3490,3490,3480,3279
|
|
20230927,093000,1213684365,3500,3495,3500,3490,2280
|
|
20230927,092900,1205715720,3495,3490,3500,3475,3456
|
|
20230927,092800,1193655380,3495,3475,3500,3470,4020
|
|
20230927,092700,1179624970,3465,3470,3470,3440,22871
|
|
20230927,092600,1100560225,3475,3510,3510,3475,22684
|
|
20230927,092500,1021184810,3510,3545,3545,3510,9217
|
|
20230927,092400,988738190,3535,3530,3550,3530,2471
|
|
20230927,092300,979998400,3525,3525,3545,3500,12951
|
|
20230927,092200,934469700,3510,3570,3570,3510,11001
|
|
20230927,092100,895551620,3570,3585,3590,3570,9872
|
|
20230927,092000,860218395,3585,3600,3600,3585,12441
|
|
20230927,091900,815609975,3600,3600,3600,3595,891
|
|
20230927,091800,812404255,3600,3625,3625,3595,6063
|
|
20230927,091700,790533510,3635,3600,3640,3585,2764
|
|
20230927,091600,780567110,3600,3590,3600,3555,13248
|
|
20230927,091500,733184335,3575,3610,3610,3550,11382
|
|
20230927,091400,692398065,3615,3640,3640,3610,11362
|
|
20230927,091300,651228425,3640,3655,3665,3640,4002
|
|
20230927,091200,636629570,3655,3685,3685,3655,4327
|
|
20230927,091100,620777525,3660,3690,3700,3650,11061
|
|
20230927,091000,580277075,3685,3720,3720,3675,9597
|
|
20230927,090900,544774920,3720,3720,3725,3710,1169
|
|
20230927,090800,540432305,3720,3710,3730,3710,2118
|
|
20230927,090700,532561745,3710,3690,3710,3685,1072
|
|
20230927,090600,528599260,3690,3695,3695,3680,3879
|
|
20230927,090500,514299020,3695,3695,3700,3690,5406
|
|
20230927,090400,494321740,3695,3695,3700,3690,3595
|
|
20230927,090300,481038585,3695,3665,3695,3625,15059
|
|
20230927,090200,425963670,3670,3745,3745,3650,19308
|
|
20230927,090100,354395225,3745,3720,3790,3720,45677
|
|
20230927,090000,182811860,3725,3710,3735,3685,48053
|