641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193800,319433480,7350,7350,7350,7350,1014
|
|
20230927,193700,319433480,7350,7350,7350,7350,0
|
|
20230927,193600,319433480,7350,7350,7350,7350,0
|
|
20230927,193500,319433480,7350,7350,7350,7350,0
|
|
20230927,193400,319433480,7350,7350,7350,7350,0
|
|
20230927,193300,319433480,7350,7350,7350,7350,0
|
|
20230927,193200,319433480,7350,7350,7350,7350,0
|
|
20230927,193100,319433480,7350,7350,7350,7350,0
|
|
20230927,193000,319433480,7350,7350,7350,7350,0
|
|
20230927,192900,319433480,7350,7350,7350,7350,0
|
|
20230927,192800,319433480,7350,7350,7350,7350,0
|
|
20230927,192700,319433480,7350,7350,7350,7350,0
|
|
20230927,192600,319433480,7350,7350,7350,7350,0
|
|
20230927,192500,319433480,7350,7350,7350,7350,0
|
|
20230927,192400,319433480,7350,7350,7350,7350,0
|
|
20230927,192300,319433480,7350,7350,7350,7350,0
|
|
20230927,192200,319433480,7350,7350,7350,7350,0
|
|
20230927,192100,319433480,7350,7350,7350,7350,0
|
|
20230927,192000,319433480,7350,7350,7350,7350,0
|
|
20230927,191900,319433480,7350,7350,7350,7350,0
|
|
20230927,191800,319433480,7350,7350,7350,7350,0
|
|
20230927,191700,319433480,7350,7350,7350,7350,0
|
|
20230927,191600,319433480,7350,7350,7350,7350,0
|
|
20230927,191500,319433480,7350,7350,7350,7350,0
|
|
20230927,191400,319433480,7350,7350,7350,7350,0
|
|
20230927,191300,319433480,7350,7350,7350,7350,0
|
|
20230927,191200,319433480,7350,7350,7350,7350,0
|
|
20230927,191100,319433480,7350,7350,7350,7350,0
|
|
20230927,191000,319433480,7350,7350,7350,7350,0
|
|
20230927,190900,319433480,7350,7350,7350,7350,0
|
|
20230927,190800,319433480,7350,7350,7350,7350,1014
|
|
20230927,190700,319433480,7350,7350,7350,7350,0
|
|
20230927,190600,319433480,7350,7350,7350,7350,0
|
|
20230927,190500,319433480,7350,7350,7350,7350,0
|
|
20230927,190400,319433480,7350,7350,7350,7350,0
|
|
20230927,190300,319433480,7350,7350,7350,7350,0
|
|
20230927,190200,319433480,7350,7350,7350,7350,0
|
|
20230927,190100,319433480,7350,7350,7350,7350,0
|
|
20230927,190000,319433480,7350,7350,7350,7350,0
|
|
20230927,185900,319433480,7350,7350,7350,7350,0
|
|
20230927,185800,319433480,7350,7350,7350,7350,0
|
|
20230927,185700,319433480,7350,7350,7350,7350,0
|
|
20230927,185600,319433480,7350,7350,7350,7350,0
|
|
20230927,185500,319433480,7350,7350,7350,7350,0
|
|
20230927,185400,319433480,7350,7350,7350,7350,0
|
|
20230927,185300,319433480,7350,7350,7350,7350,0
|
|
20230927,185200,319433480,7350,7350,7350,7350,0
|
|
20230927,185100,319433480,7350,7350,7350,7350,0
|
|
20230927,185000,319433480,7350,7350,7350,7350,0
|
|
20230927,184900,319433480,7350,7350,7350,7350,0
|
|
20230927,184800,319433480,7350,7350,7350,7350,0
|
|
20230927,184700,319433480,7350,7350,7350,7350,0
|
|
20230927,184600,319433480,7350,7350,7350,7350,0
|
|
20230927,184500,319433480,7350,7350,7350,7350,0
|
|
20230927,184400,319433480,7350,7350,7350,7350,0
|
|
20230927,184300,319433480,7350,7350,7350,7350,0
|
|
20230927,184200,319433480,7350,7350,7350,7350,0
|
|
20230927,184100,319433480,7350,7350,7350,7350,0
|
|
20230927,184000,319433480,7350,7350,7350,7350,0
|
|
20230927,183900,319433480,7350,7350,7350,7350,0
|
|
20230927,183800,319433480,7350,7350,7350,7350,1014
|
|
20230927,183700,319433480,7350,7350,7350,7350,0
|
|
20230927,183600,319433480,7350,7350,7350,7350,0
|
|
20230927,183500,319433480,7350,7350,7350,7350,0
|
|
20230927,183400,319433480,7350,7350,7350,7350,0
|
|
20230927,183300,319433480,7350,7350,7350,7350,0
|
|
20230927,183200,319433480,7350,7350,7350,7350,0
|
|
20230927,183100,319433480,7350,7350,7350,7350,0
|
|
20230927,183000,319433480,7350,7350,7350,7350,0
|
|
20230927,182900,319433480,7350,7350,7350,7350,0
|
|
20230927,182800,319433480,7350,7350,7350,7350,0
|
|
20230927,182700,319433480,7350,7350,7350,7350,0
|
|
20230927,182600,319433480,7350,7350,7350,7350,0
|
|
20230927,182500,319433480,7350,7350,7350,7350,0
|
|
20230927,182400,319433480,7350,7350,7350,7350,0
|
|
20230927,182300,319433480,7350,7350,7350,7350,0
|
|
20230927,182200,319433480,7350,7350,7350,7350,0
|
|
20230927,182100,319433480,7350,7350,7350,7350,0
|
|
20230927,182000,319433480,7350,7350,7350,7350,0
|
|
20230927,181900,319433480,7350,7350,7350,7350,0
|
|
20230927,181800,319433480,7350,7350,7350,7350,0
|
|
20230927,181700,319433480,7350,7350,7350,7350,0
|
|
20230927,181600,319433480,7350,7350,7350,7350,0
|
|
20230927,181500,319433480,7350,7350,7350,7350,0
|
|
20230927,181400,319433480,7350,7350,7350,7350,0
|
|
20230927,181300,319433480,7350,7350,7350,7350,0
|
|
20230927,181200,319433480,7350,7350,7350,7350,0
|
|
20230927,181100,319433480,7350,7350,7350,7350,0
|
|
20230927,181000,319433480,7350,7350,7350,7350,0
|
|
20230927,180900,319433480,7350,7350,7350,7350,0
|
|
20230927,180800,319433480,7350,7350,7350,7350,1014
|
|
20230927,180700,319433480,7350,7350,7350,7350,0
|
|
20230927,180600,319433480,7350,7350,7350,7350,0
|
|
20230927,180500,319433480,7350,7350,7350,7350,0
|
|
20230927,180400,319433480,7350,7350,7350,7350,0
|
|
20230927,180300,319433480,7350,7350,7350,7350,0
|
|
20230927,180200,319433480,7350,7350,7350,7350,0
|
|
20230927,180100,319433480,7350,7350,7350,7350,0
|
|
20230927,180000,319433480,7350,7350,7350,7350,0
|
|
20230927,175900,319433480,7350,7350,7350,7350,0
|
|
20230927,175800,319433480,7350,7350,7350,7350,0
|
|
20230927,175700,319433480,7350,7350,7350,7350,0
|
|
20230927,175600,319433480,7350,7350,7350,7350,0
|
|
20230927,175500,319433480,7350,7350,7350,7350,0
|
|
20230927,175400,319433480,7350,7350,7350,7350,0
|
|
20230927,175300,319433480,7350,7350,7350,7350,0
|
|
20230927,175200,319433480,7350,7350,7350,7350,0
|
|
20230927,175100,319433480,7350,7350,7350,7350,0
|
|
20230927,175000,319433480,7350,7350,7350,7350,0
|
|
20230927,174900,319433480,7350,7350,7350,7350,0
|
|
20230927,174800,319433480,7350,7350,7350,7350,0
|
|
20230927,174700,319433480,7350,7350,7350,7350,0
|
|
20230927,174600,319433480,7350,7350,7350,7350,0
|
|
20230927,174500,319433480,7350,7350,7350,7350,0
|
|
20230927,174400,319433480,7350,7350,7350,7350,0
|
|
20230927,174300,319433480,7350,7350,7350,7350,0
|
|
20230927,174200,319433480,7350,7350,7350,7350,0
|
|
20230927,174100,319433480,7350,7350,7350,7350,0
|
|
20230927,174000,319433480,7350,7350,7350,7350,0
|
|
20230927,173900,319433480,7350,7350,7350,7350,0
|
|
20230927,173800,319433480,7350,7350,7350,7350,1014
|
|
20230927,173700,319433480,7350,7350,7350,7350,0
|
|
20230927,173600,319433480,7350,7350,7350,7350,0
|
|
20230927,173500,319433480,7350,7350,7350,7350,0
|
|
20230927,173400,319433480,7350,7350,7350,7350,0
|
|
20230927,173300,319433480,7350,7350,7350,7350,0
|
|
20230927,173200,319433480,7350,7350,7350,7350,0
|
|
20230927,173100,319433480,7350,7350,7350,7350,0
|
|
20230927,173000,319433480,7350,7350,7350,7350,0
|
|
20230927,172900,319433480,7350,7350,7350,7350,0
|
|
20230927,172800,319433480,7350,7350,7350,7350,0
|
|
20230927,172700,319433480,7350,7350,7350,7350,0
|
|
20230927,172600,319433480,7350,7350,7350,7350,0
|
|
20230927,172500,319433480,7350,7350,7350,7350,0
|
|
20230927,172400,319433480,7350,7350,7350,7350,0
|
|
20230927,172300,319433480,7350,7350,7350,7350,0
|
|
20230927,172200,319433480,7350,7350,7350,7350,0
|
|
20230927,172100,319433480,7350,7350,7350,7350,0
|
|
20230927,172000,319433480,7350,7350,7350,7350,0
|
|
20230927,171900,319433480,7350,7350,7350,7350,0
|
|
20230927,171800,319433480,7350,7350,7350,7350,0
|
|
20230927,171700,319433480,7350,7350,7350,7350,0
|
|
20230927,171600,319433480,7350,7350,7350,7350,0
|
|
20230927,171500,319433480,7350,7350,7350,7350,0
|
|
20230927,171400,319433480,7350,7350,7350,7350,0
|
|
20230927,171300,319433480,7350,7350,7350,7350,0
|
|
20230927,171200,319433480,7350,7350,7350,7350,0
|
|
20230927,171100,319433480,7350,7350,7350,7350,0
|
|
20230927,171000,319433480,7350,7350,7350,7350,0
|
|
20230927,170900,319433480,7350,7350,7350,7350,0
|
|
20230927,170800,319433480,7350,7350,7350,7350,1014
|
|
20230927,170700,319433480,7350,7350,7350,7350,0
|
|
20230927,170600,319433480,7350,7350,7350,7350,0
|
|
20230927,170500,319433480,7350,7350,7350,7350,0
|
|
20230927,170400,319433480,7350,7350,7350,7350,0
|
|
20230927,170300,319433480,7350,7350,7350,7350,0
|
|
20230927,170200,319433480,7350,7350,7350,7350,0
|
|
20230927,170100,319433480,7350,7350,7350,7350,0
|
|
20230927,170000,319433480,7350,7350,7350,7350,0
|
|
20230927,165900,319433480,7350,7350,7350,7350,0
|
|
20230927,165800,319433480,7350,7350,7350,7350,0
|
|
20230927,165700,319433480,7350,7350,7350,7350,0
|
|
20230927,165600,319433480,7350,7350,7350,7350,0
|
|
20230927,165500,319433480,7350,7350,7350,7350,0
|
|
20230927,165400,319433480,7350,7350,7350,7350,0
|
|
20230927,165300,319433480,7350,7350,7350,7350,0
|
|
20230927,165200,319433480,7350,7350,7350,7350,0
|
|
20230927,165100,319433480,7350,7350,7350,7350,0
|
|
20230927,165000,319433480,7350,7350,7350,7350,0
|
|
20230927,164900,319433480,7350,7350,7350,7350,0
|
|
20230927,164800,319433480,7350,7350,7350,7350,0
|
|
20230927,164700,319433480,7350,7350,7350,7350,0
|
|
20230927,164600,319433480,7350,7350,7350,7350,0
|
|
20230927,164500,319433480,7350,7350,7350,7350,0
|
|
20230927,164400,319433480,7350,7350,7350,7350,0
|
|
20230927,164300,319433480,7350,7350,7350,7350,0
|
|
20230927,164200,319433480,7350,7350,7350,7350,0
|
|
20230927,164100,319433480,7350,7350,7350,7350,0
|
|
20230927,164000,319433480,7350,7350,7350,7350,0
|
|
20230927,163900,319433480,7350,7350,7350,7350,0
|
|
20230927,163800,319433480,7350,7350,7350,7350,1014
|
|
20230927,163700,319433480,7350,7350,7350,7350,0
|
|
20230927,163600,319433480,7350,7350,7350,7350,0
|
|
20230927,163500,319433480,7350,7350,7350,7350,0
|
|
20230927,163400,319433480,7350,7350,7350,7350,0
|
|
20230927,163300,319433480,7350,7350,7350,7350,0
|
|
20230927,163200,319433480,7350,7350,7350,7350,0
|
|
20230927,163100,319433480,7350,7350,7350,7350,0
|
|
20230927,163000,319433480,7350,7350,7350,7350,0
|
|
20230927,162900,319433480,7350,7350,7350,7350,0
|
|
20230927,162800,319433480,7350,7350,7350,7350,0
|
|
20230927,162700,319433480,7350,7350,7350,7350,0
|
|
20230927,162600,319433480,7350,7350,7350,7350,0
|
|
20230927,162500,319433480,7350,7350,7350,7350,0
|
|
20230927,162400,319433480,7350,7350,7350,7350,0
|
|
20230927,162300,319433480,7350,7350,7350,7350,0
|
|
20230927,162200,319433480,7350,7350,7350,7350,0
|
|
20230927,162100,319433480,7350,7350,7350,7350,0
|
|
20230927,162000,319433480,7350,7350,7350,7350,0
|
|
20230927,161900,319433480,7350,7350,7350,7350,0
|
|
20230927,161800,319433480,7350,7350,7350,7350,0
|
|
20230927,161700,319433480,7350,7350,7350,7350,0
|
|
20230927,161600,319433480,7350,7350,7350,7350,0
|
|
20230927,161500,319433480,7350,7350,7350,7350,0
|
|
20230927,161400,319433480,7350,7350,7350,7350,0
|
|
20230927,161300,319433480,7350,7350,7350,7350,0
|
|
20230927,161200,319433480,7350,7350,7350,7350,0
|
|
20230927,161100,319433480,7350,7350,7350,7350,0
|
|
20230927,161000,319433480,7350,7350,7350,7350,0
|
|
20230927,160900,319433480,7350,7350,7350,7350,0
|
|
20230927,160800,319433480,7350,7350,7350,7350,1014
|
|
20230927,160700,319433480,7350,7350,7350,7350,0
|
|
20230927,160600,319433480,7350,7350,7350,7350,0
|
|
20230927,160500,319433480,7350,7350,7350,7350,0
|
|
20230927,160400,319433480,7350,7350,7350,7350,0
|
|
20230927,160300,319433480,7350,7350,7350,7350,0
|
|
20230927,160200,319433480,7350,7350,7350,7350,0
|
|
20230927,160100,319433480,7350,7350,7350,7350,0
|
|
20230927,160000,319433480,7350,7350,7350,7350,0
|
|
20230927,155900,319433480,7350,7350,7350,7350,0
|
|
20230927,155800,319433480,7350,7350,7350,7350,0
|
|
20230927,155700,319433480,7350,7350,7350,7350,0
|
|
20230927,155600,319433480,7350,7350,7350,7350,0
|
|
20230927,155500,319433480,7350,7350,7350,7350,0
|
|
20230927,155400,319433480,7350,7350,7350,7350,0
|
|
20230927,155300,319433480,7350,7350,7350,7350,0
|
|
20230927,155200,319433480,7350,7350,7350,7350,0
|
|
20230927,155100,319433480,7350,7350,7350,7350,0
|
|
20230927,155000,319433480,7350,7350,7350,7350,0
|
|
20230927,154900,319433480,7350,7350,7350,7350,0
|
|
20230927,154800,319433480,7350,7350,7350,7350,0
|
|
20230927,154700,319433480,7350,7350,7350,7350,0
|
|
20230927,154600,319433480,7350,7350,7350,7350,0
|
|
20230927,154500,319433480,7350,7350,7350,7350,0
|
|
20230927,154400,319433480,7350,7350,7350,7350,0
|
|
20230927,154300,319433480,7350,7350,7350,7350,0
|
|
20230927,154200,319433480,7350,7350,7350,7350,0
|
|
20230927,154100,319433480,7350,7350,7350,7350,0
|
|
20230927,154000,319433480,7350,7350,7350,7350,0
|
|
20230927,153900,319433480,7350,7350,7350,7350,0
|
|
20230927,153800,319433480,7350,7350,7350,7350,1014
|
|
20230927,153700,319433480,7350,7350,7350,7350,0
|
|
20230927,153600,319433480,7350,7350,7350,7350,0
|
|
20230927,153500,319433480,7350,7350,7350,7350,0
|
|
20230927,153400,319433480,7350,7350,7350,7350,0
|
|
20230927,153300,319433480,7350,7350,7350,7350,0
|
|
20230927,153200,319433480,7350,7350,7350,7350,0
|
|
20230927,153100,319433480,7350,7350,7350,7350,0
|
|
20230927,153000,319433480,7350,7350,7350,7350,1014
|
|
20230927,152900,311980580,7340,7340,7340,7340,0
|
|
20230927,152800,311980580,7340,7340,7340,7340,0
|
|
20230927,152700,311980580,7340,7340,7340,7340,0
|
|
20230927,152600,311980580,7340,7340,7340,7340,0
|
|
20230927,152500,311980580,7340,7340,7340,7340,0
|
|
20230927,152400,311980580,7340,7340,7340,7340,0
|
|
20230927,152300,311980580,7340,7340,7340,7340,0
|
|
20230927,152200,311980580,7340,7340,7340,7340,0
|
|
20230927,152100,311980580,7340,7340,7340,7340,0
|
|
20230927,152000,311980580,7340,7340,7340,7340,0
|
|
20230927,151900,311980580,7340,7300,7340,7290,243
|
|
20230927,151800,310204160,7300,7340,7340,7300,23
|
|
20230927,151700,310036100,7320,7320,7320,7320,11
|
|
20230927,151600,309955580,7340,7320,7340,7320,329
|
|
20230927,151500,307541560,7300,7340,7340,7300,428
|
|
20230927,151400,304414450,7350,7350,7350,7350,31
|
|
20230927,151300,304186600,7350,7350,7350,7350,0
|
|
20230927,151200,304186600,7350,7360,7360,7350,59
|
|
20230927,151100,303752680,7360,7350,7360,7350,118
|
|
20230927,151000,302885370,7350,7340,7350,7340,128
|
|
20230927,150900,301944830,7340,7340,7340,7340,181
|
|
20230927,150800,300616290,7340,7330,7340,7330,170
|
|
20230927,150700,299369820,7330,7330,7330,7330,145
|
|
20230927,150600,298306970,7330,7330,7330,7330,22
|
|
20230927,150500,298145710,7330,7330,7330,7330,5
|
|
20230927,150400,298109060,7340,7340,7340,7340,127
|
|
20230927,150300,297176880,7340,7340,7340,7340,28
|
|
20230927,150200,296971360,7340,7340,7340,7340,0
|
|
20230927,150100,296971360,7340,7330,7340,7330,60
|
|
20230927,150000,296531260,7340,7340,7340,7340,0
|
|
20230927,145900,296531260,7340,7340,7340,7340,20
|
|
20230927,145800,296384460,7340,7340,7340,7340,27
|
|
20230927,145700,296186280,7340,7330,7340,7330,355
|
|
20230927,145600,293584110,7330,7320,7330,7320,1348
|
|
20230927,145500,283707450,7320,7320,7320,7310,96
|
|
20230927,145400,283004830,7320,7320,7320,7320,0
|
|
20230927,145300,283004830,7320,7320,7320,7320,22
|
|
20230927,145200,282843790,7320,7320,7320,7320,0
|
|
20230927,145100,282843790,7320,7310,7320,7310,78
|
|
20230927,145000,282273350,7320,7310,7320,7310,124
|
|
20230927,144900,281366670,7320,7320,7320,7320,0
|
|
20230927,144800,281366670,7320,7320,7320,7320,0
|
|
20230927,144700,281366670,7320,7310,7320,7300,264
|
|
20230927,144600,279438180,7300,7300,7300,7300,51
|
|
20230927,144500,279065880,7310,7310,7310,7310,81
|
|
20230927,144400,278473770,7310,7310,7310,7310,0
|
|
20230927,144300,278473770,7310,7300,7310,7300,156
|
|
20230927,144200,277334650,7300,7310,7310,7300,54
|
|
20230927,144100,276940170,7310,7310,7310,7310,1
|
|
20230927,144000,276932860,7310,7310,7310,7310,29
|
|
20230927,143900,276720870,7310,7300,7310,7300,80
|
|
20230927,143800,276136570,7300,7300,7300,7300,1026
|
|
20230927,143700,268646770,7300,7300,7300,7300,25
|
|
20230927,143600,268464270,7300,7300,7300,7300,0
|
|
20230927,143500,268464270,7300,7300,7300,7300,102
|
|
20230927,143400,267719670,7300,7300,7300,7300,0
|
|
20230927,143300,267719670,7300,7290,7300,7290,65
|
|
20230927,143200,267245740,7290,7290,7290,7290,29
|
|
20230927,143100,267034330,7290,7290,7290,7290,500
|
|
20230927,143000,263389330,7290,7270,7290,7270,200
|
|
20230927,142900,261934130,7270,7260,7270,7260,432
|
|
20230927,142800,258797670,7260,7260,7260,7260,0
|
|
20230927,142700,258797670,7260,7260,7260,7260,22
|
|
20230927,142600,258637950,7260,7260,7260,7260,26
|
|
20230927,142500,258449190,7260,7260,7260,7260,0
|
|
20230927,142400,258449190,7260,7260,7260,7260,24
|
|
20230927,142300,258274950,7260,7260,7260,7260,27
|
|
20230927,142200,258078930,7260,7260,7260,7260,0
|
|
20230927,142100,258078930,7260,7260,7260,7260,24
|
|
20230927,142000,257904690,7260,7260,7260,7260,3
|
|
20230927,141900,257882910,7260,7260,7260,7260,28
|
|
20230927,141800,257679630,7260,7260,7260,7260,22
|
|
20230927,141700,257519910,7260,7260,7260,7260,0
|
|
20230927,141600,257519910,7260,7260,7260,7260,35
|
|
20230927,141500,257265810,7260,7260,7260,7260,25
|
|
20230927,141400,257084310,7260,7260,7260,7260,0
|
|
20230927,141300,257084310,7260,7260,7260,7260,47
|
|
20230927,141200,256743090,7260,7260,7260,7260,43
|
|
20230927,141100,256430910,7260,7260,7260,7260,55
|
|
20230927,141000,256031610,7270,7270,7270,7270,32
|
|
20230927,140900,255798970,7270,7270,7270,7270,100
|
|
20230927,140800,255071970,7260,7270,7270,7260,20
|
|
20230927,140700,254926590,7270,7270,7270,7270,33
|
|
20230927,140600,254686680,7270,7270,7270,7270,20
|
|
20230927,140500,254541280,7270,7270,7270,7270,4
|
|
20230927,140400,254512200,7270,7280,7280,7270,159
|
|
20230927,140300,253354730,7280,7280,7280,7280,34
|
|
20230927,140200,253107210,7290,7290,7290,7290,0
|
|
20230927,140100,253107210,7290,7290,7290,7290,0
|
|
20230927,140000,253107210,7290,7290,7290,7290,0
|
|
20230927,135900,253107210,7290,7290,7290,7290,0
|
|
20230927,135800,253107210,7290,7290,7290,7290,0
|
|
20230927,135700,253107210,7290,7280,7290,7280,5
|
|
20230927,135600,253070800,7270,7230,7270,7220,550
|
|
20230927,135500,249077080,7220,7220,7220,7220,0
|
|
20230927,135400,249077080,7220,7230,7230,7220,50
|
|
20230927,135300,248715740,7220,7220,7220,7220,66
|
|
20230927,135200,248239220,7220,7220,7220,7210,93
|
|
20230927,135100,247568350,7220,7220,7220,7220,18
|
|
20230927,135000,247438390,7220,7220,7220,7220,60
|
|
20230927,134900,247005190,7220,7220,7230,7220,153
|
|
20230927,134800,245900350,7220,7220,7220,7220,6
|
|
20230927,134700,245857030,7220,7250,7250,7220,113
|
|
20230927,134600,245039470,7260,7260,7260,7260,21
|
|
20230927,134500,244887010,7260,7260,7260,7260,0
|
|
20230927,134400,244887010,7260,7260,7260,7260,27
|
|
20230927,134300,244690990,7260,7260,7260,7260,185
|
|
20230927,134200,243347890,7260,7260,7260,7260,24
|
|
20230927,134100,243173650,7260,7260,7260,7260,32
|
|
20230927,134000,242941330,7260,7260,7260,7260,0
|
|
20230927,133900,242941330,7260,7260,7260,7260,18
|
|
20230927,133800,242810650,7260,7260,7260,7260,27
|
|
20230927,133700,242614630,7260,7260,7260,7260,0
|
|
20230927,133600,242614630,7260,7270,7270,7260,101
|
|
20230927,133500,241881120,7270,7270,7270,7270,2
|
|
20230927,133400,241866580,7270,7270,7270,7270,0
|
|
20230927,133300,241866580,7270,7270,7270,7270,0
|
|
20230927,133200,241866580,7270,7270,7270,7270,0
|
|
20230927,133100,241866580,7270,7250,7270,7250,104
|
|
20230927,133000,241112540,7250,7250,7250,7250,74
|
|
20230927,132900,240576040,7250,7250,7250,7250,0
|
|
20230927,132800,240576040,7250,7250,7250,7250,26
|
|
20230927,132700,240387540,7250,7240,7250,7240,25
|
|
20230927,132600,240206300,7230,7230,7230,7230,50
|
|
20230927,132500,239844800,7230,7240,7240,7230,50
|
|
20230927,132400,239483040,7230,7240,7240,7230,50
|
|
20230927,132300,239121300,7230,7240,7240,7230,57
|
|
20230927,132200,238708680,7250,7250,7250,7250,29
|
|
20230927,132100,238498430,7250,7250,7250,7250,2
|
|
20230927,132000,238483930,7250,7260,7260,7250,50
|
|
20230927,131900,238121220,7250,7260,7260,7250,50
|
|
20230927,131800,237758410,7250,7260,7260,7250,50
|
|
20230927,131700,237395690,7250,7250,7250,7250,0
|
|
20230927,131600,237395690,7250,7250,7250,7250,366
|
|
20230927,131500,234742190,7250,7250,7250,7250,108
|
|
20230927,131400,233959190,7250,7250,7250,7250,21
|
|
20230927,131300,233806940,7250,7250,7250,7250,2
|
|
20230927,131200,233792440,7250,7250,7250,7250,90
|
|
20230927,131100,233139940,7250,7260,7260,7250,134
|
|
20230927,131000,232168250,7260,7250,7260,7250,53
|
|
20230927,130900,231783970,7250,7230,7250,7220,128
|
|
20230927,130800,230857270,7220,7220,7220,7220,0
|
|
20230927,130700,230857270,7220,7240,7240,7220,157
|
|
20230927,130600,229722220,7250,7250,7250,7250,0
|
|
20230927,130500,229722220,7250,7250,7250,7250,199
|
|
20230927,130400,228279470,7250,7260,7260,7250,695
|
|
20230927,130300,223233810,7260,7260,7260,7260,0
|
|
20230927,130200,223233810,7260,7260,7260,7260,48
|
|
20230927,130100,222885330,7260,7260,7260,7260,0
|
|
20230927,130000,222885330,7260,7270,7270,7260,205
|
|
20230927,125900,221395530,7270,7270,7270,7270,50
|
|
20230927,125800,221032030,7270,7270,7270,7270,107
|
|
20230927,125700,220254140,7270,7270,7270,7270,0
|
|
20230927,125600,220254140,7270,7270,7270,7270,0
|
|
20230927,125500,220254140,7270,7260,7270,7260,119
|
|
20230927,125400,219389770,7270,7270,7270,7270,9
|
|
20230927,125300,219324340,7270,7270,7270,7270,61
|
|
20230927,125200,218880870,7270,7270,7270,7270,72
|
|
20230927,125100,218357430,7270,7270,7270,7270,10
|
|
20230927,125000,218284730,7270,7270,7270,7270,48
|
|
20230927,124900,217935770,7270,7270,7270,7270,0
|
|
20230927,124800,217935770,7270,7270,7270,7270,5
|
|
20230927,124700,217899420,7310,7270,7330,7270,616
|
|
20230927,124600,213403640,7270,7270,7270,7270,11
|
|
20230927,124500,213323670,7290,7290,7290,7290,0
|
|
20230927,124400,213323670,7290,7290,7290,7290,0
|
|
20230927,124300,213323670,7290,7290,7290,7290,2
|
|
20230927,124200,213309090,7290,7280,7290,7280,6
|
|
20230927,124100,213265400,7280,7280,7280,7280,207
|
|
20230927,124000,211758440,7260,7220,7260,7210,173
|
|
20230927,123900,210509240,7190,7260,7280,7190,242
|
|
20230927,123800,208752890,7270,7200,7280,7200,441
|
|
20230927,123700,205553460,7240,7240,7240,7240,150
|
|
20230927,123600,204467460,7200,7190,7200,7190,190
|
|
20230927,123500,203100550,7190,7190,7190,7120,120
|
|
20230927,123400,202242370,7190,7230,7230,7190,1805
|
|
20230927,123300,189224020,7230,7250,7250,7230,256
|
|
20230927,123200,187370720,7250,7270,7270,7250,2414
|
|
20230927,123100,169854060,7280,7280,7280,7280,0
|
|
20230927,123000,169854060,7280,7280,7280,7280,10
|
|
20230927,122900,169781260,7280,7280,7280,7280,25
|
|
20230927,122800,169599260,7280,7280,7280,7280,3
|
|
20230927,122700,169577420,7280,7280,7280,7280,50
|
|
20230927,122600,169213420,7280,7280,7280,7280,0
|
|
20230927,122500,169213420,7280,7280,7280,7280,150
|
|
20230927,122400,168121420,7270,7270,7270,7270,50
|
|
20230927,122300,167757920,7270,7270,7270,7270,125
|
|
20230927,122200,166849170,7280,7280,7280,7280,0
|
|
20230927,122100,166849170,7280,7280,7280,7280,375
|
|
20230927,122000,164119170,7280,7280,7280,7280,0
|
|
20230927,121900,164119170,7280,7280,7280,7280,0
|
|
20230927,121800,164119170,7280,7280,7280,7280,0
|
|
20230927,121700,164119170,7280,7280,7280,7280,0
|
|
20230927,121600,164119170,7280,7280,7280,7280,0
|
|
20230927,121500,164119170,7280,7270,7280,7270,100
|
|
20230927,121400,163392140,7270,7270,7270,7270,100
|
|
20230927,121300,162665140,7270,7270,7270,7270,0
|
|
20230927,121200,162665140,7270,7270,7270,7250,68
|
|
20230927,121100,162171090,7270,7270,7270,7270,48
|
|
20230927,121000,161822130,7270,7270,7270,7270,2
|
|
20230927,120900,161807590,7270,7270,7270,7270,64
|
|
20230927,120800,161342310,7250,7250,7250,7250,50
|
|
20230927,120700,160979810,7250,7260,7260,7250,72
|
|
20230927,120600,160457760,7250,7250,7250,7250,0
|
|
20230927,120500,160457760,7250,7250,7250,7250,54
|
|
20230927,120400,160066260,7250,7290,7290,7250,358
|
|
20230927,120300,157463260,7290,7300,7300,7290,141
|
|
20230927,120200,156435350,7300,7310,7310,7300,1421
|
|
20230927,120100,146061960,7310,7310,7310,7310,0
|
|
20230927,120000,146061960,7310,7310,7310,7310,654
|
|
20230927,115900,141281220,7330,7330,7330,7330,23
|
|
20230927,115800,141112630,7330,7330,7330,7330,50
|
|
20230927,115700,140746130,7330,7330,7330,7330,0
|
|
20230927,115600,140746130,7330,7330,7330,7330,0
|
|
20230927,115500,140746130,7330,7320,7330,7320,906
|
|
20230927,115400,134111750,7330,7330,7330,7330,833
|
|
20230927,115300,128005860,7340,7340,7340,7340,0
|
|
20230927,115200,128005860,7340,7340,7340,7340,0
|
|
20230927,115100,128005860,7340,7340,7340,7340,2
|
|
20230927,115000,127991180,7340,7340,7340,7340,140
|
|
20230927,114900,126963580,7350,7350,7350,7350,0
|
|
20230927,114800,126963580,7350,7350,7350,7350,140
|
|
20230927,114700,125934580,7350,7350,7350,7350,1
|
|
20230927,114600,125927230,7350,7350,7350,7350,0
|
|
20230927,114500,125927230,7350,7350,7350,7350,114
|
|
20230927,114400,125089330,7350,7350,7350,7350,110
|
|
20230927,114300,124280830,7350,7350,7350,7350,0
|
|
20230927,114200,124280830,7350,7350,7350,7350,106
|
|
20230927,114100,123501730,7350,7350,7350,7350,50
|
|
20230927,114000,123134230,7350,7350,7350,7350,100
|
|
20230927,113900,122399230,7360,7360,7360,7360,3
|
|
20230927,113800,122377150,7360,7360,7360,7360,209
|
|
20230927,113700,120838910,7360,7360,7360,7360,0
|
|
20230927,113600,120838910,7360,7360,7360,7360,100
|
|
20230927,113500,120102910,7360,7360,7360,7360,0
|
|
20230927,113400,120102910,7360,7360,7360,7360,2
|
|
20230927,113300,120088190,7360,7360,7360,7360,226
|
|
20230927,113200,118424830,7350,7350,7350,7350,611
|
|
20230927,113100,113933980,7360,7360,7360,7360,553
|
|
20230927,113000,109863900,7360,7360,7360,7360,50
|
|
20230927,112900,109495900,7360,7360,7360,7360,50
|
|
20230927,112800,109127900,7360,7360,7360,7360,0
|
|
20230927,112700,109127900,7360,7370,7370,7360,151
|
|
20230927,112600,108016530,7370,7370,7370,7370,0
|
|
20230927,112500,108016530,7370,7370,7370,7370,1304
|
|
20230927,112400,98406050,7380,7380,7380,7380,0
|
|
20230927,112300,98406050,7380,7380,7380,7380,0
|
|
20230927,112200,98406050,7380,7380,7380,7380,0
|
|
20230927,112100,98406050,7380,7380,7380,7380,8
|
|
20230927,112000,98347010,7380,7380,7380,7380,150
|
|
20230927,111900,97240010,7390,7390,7390,7390,0
|
|
20230927,111800,97240010,7390,7390,7390,7390,0
|
|
20230927,111700,97240010,7390,7390,7390,7390,0
|
|
20230927,111600,97240010,7390,7390,7390,7390,100
|
|
20230927,111500,96501010,7390,7390,7400,7390,160
|
|
20230927,111400,95318600,7400,7400,7400,7400,0
|
|
20230927,111300,95318600,7400,7400,7400,7400,1
|
|
20230927,111200,95311200,7400,7400,7400,7400,0
|
|
20230927,111100,95311200,7400,7400,7400,7400,114
|
|
20230927,111000,94467600,7400,7400,7400,7400,86
|
|
20230927,110900,93831200,7400,7400,7400,7400,0
|
|
20230927,110800,93831200,7400,7400,7400,7400,134
|
|
20230927,110700,92839600,7400,7400,7400,7400,0
|
|
20230927,110600,92839600,7400,7400,7400,7400,70
|
|
20230927,110500,92321600,7400,7400,7400,7400,26
|
|
20230927,110400,92129200,7400,7400,7400,7400,0
|
|
20230927,110300,92129200,7400,7400,7400,7400,0
|
|
20230927,110200,92129200,7400,7400,7400,7400,0
|
|
20230927,110100,92129200,7400,7400,7400,7400,492
|
|
20230927,110000,88488400,7400,7400,7400,7400,0
|
|
20230927,105900,88488400,7400,7400,7400,7400,86
|
|
20230927,105800,87852000,7400,7400,7400,7400,0
|
|
20230927,105700,87852000,7400,7400,7400,7400,0
|
|
20230927,105600,87852000,7400,7400,7400,7400,0
|
|
20230927,105500,87852000,7400,7400,7400,7400,0
|
|
20230927,105400,87852000,7400,7400,7400,7400,486
|
|
20230927,105300,84255600,7400,7400,7400,7400,0
|
|
20230927,105200,84255600,7400,7400,7400,7400,0
|
|
20230927,105100,84255600,7400,7400,7400,7400,0
|
|
20230927,105000,84255600,7400,7400,7400,7400,0
|
|
20230927,104900,84255600,7400,7400,7400,7400,615
|
|
20230927,104800,79704600,7400,7400,7400,7400,1
|
|
20230927,104700,79697200,7380,7380,7380,7380,0
|
|
20230927,104600,79697200,7380,7400,7400,7380,12
|
|
20230927,104500,79608460,7380,7400,7400,7380,245
|
|
20230927,104400,77800300,7400,7400,7400,7400,0
|
|
20230927,104300,77800300,7400,7400,7400,7400,0
|
|
20230927,104200,77800300,7400,7400,7400,7400,0
|
|
20230927,104100,77800300,7400,7400,7400,7400,0
|
|
20230927,104000,77800300,7400,7400,7400,7400,0
|
|
20230927,103900,77800300,7400,7400,7400,7400,1
|
|
20230927,103800,77792900,7400,7400,7400,7400,1
|
|
20230927,103700,77785500,7400,7400,7400,7400,50
|
|
20230927,103600,77415500,7400,7400,7400,7400,1
|
|
20230927,103500,77408100,7380,7380,7380,7380,104
|
|
20230927,103400,76640580,7380,7380,7380,7380,2405
|
|
20230927,103300,58891680,7380,7380,7380,7380,65
|
|
20230927,103200,58411980,7380,7380,7380,7380,39
|
|
20230927,103100,58124160,7380,7380,7380,7380,0
|
|
20230927,103000,58124160,7380,7380,7380,7380,6
|
|
20230927,102900,58079880,7380,7380,7380,7380,0
|
|
20230927,102800,58079880,7380,7380,7380,7380,85
|
|
20230927,102700,57452580,7380,7380,7380,7380,0
|
|
20230927,102600,57452580,7380,7380,7380,7380,0
|
|
20230927,102500,57452580,7380,7380,7380,7380,0
|
|
20230927,102400,57452580,7380,7380,7380,7380,0
|
|
20230927,102300,57452580,7380,7380,7380,7380,10
|
|
20230927,102200,57378780,7400,7400,7400,7400,201
|
|
20230927,102100,55891380,7400,7400,7400,7400,100
|
|
20230927,102000,55151380,7400,7400,7400,7400,199
|
|
20230927,101900,53678780,7420,7420,7420,7420,0
|
|
20230927,101800,53678780,7420,7420,7420,7420,2
|
|
20230927,101700,53663940,7400,7400,7400,7400,20
|
|
20230927,101600,53515940,7390,7390,7390,7390,0
|
|
20230927,101500,53515940,7390,7390,7390,7390,0
|
|
20230927,101400,53515940,7390,7390,7390,7390,0
|
|
20230927,101300,53515940,7390,7390,7390,7390,576
|
|
20230927,101200,49259300,7390,7390,7390,7390,10
|
|
20230927,101100,49185400,7390,7390,7390,7390,102
|
|
20230927,101000,48431620,7390,7390,7390,7390,10
|
|
20230927,100900,48357720,7390,7390,7390,7390,10
|
|
20230927,100800,48283820,7400,7400,7400,7400,0
|
|
20230927,100700,48283820,7400,7400,7400,7400,0
|
|
20230927,100600,48283820,7400,7400,7400,7400,0
|
|
20230927,100500,48283820,7400,7400,7400,7400,0
|
|
20230927,100400,48283820,7400,7400,7400,7400,0
|
|
20230927,100300,48283820,7400,7400,7400,7400,0
|
|
20230927,100200,48283820,7400,7400,7400,7400,45
|
|
20230927,100100,47950820,7400,7400,7400,7400,0
|
|
20230927,100000,47950820,7400,7400,7400,7400,0
|
|
20230927,095900,47950820,7400,7400,7400,7400,9
|
|
20230927,095800,47884220,7400,7400,7400,7400,100
|
|
20230927,095700,47144220,7400,7400,7400,7400,58
|
|
20230927,095600,46715020,7410,7410,7410,7410,0
|
|
20230927,095500,46715020,7410,7410,7410,7410,0
|
|
20230927,095400,46715020,7410,7410,7410,7410,46
|
|
20230927,095300,46374160,7410,7410,7410,7410,80
|
|
20230927,095200,45781360,7430,7430,7430,7430,0
|
|
20230927,095100,45781360,7430,7430,7430,7430,0
|
|
20230927,095000,45781360,7430,7430,7430,7430,9
|
|
20230927,094900,45714490,7440,7440,7440,7440,0
|
|
20230927,094800,45714490,7440,7440,7440,7440,0
|
|
20230927,094700,45714490,7440,7440,7440,7440,1
|
|
20230927,094600,45707050,7440,7440,7440,7440,0
|
|
20230927,094500,45707050,7440,7440,7440,7440,0
|
|
20230927,094400,45707050,7440,7410,7440,7410,88
|
|
20230927,094300,45054940,7440,7440,7440,7440,31
|
|
20230927,094200,44824300,7440,7440,7440,7440,0
|
|
20230927,094100,44824300,7440,7440,7440,7440,400
|
|
20230927,094000,41848300,7440,7440,7440,7440,0
|
|
20230927,093900,41848300,7440,7440,7440,7440,0
|
|
20230927,093800,41848300,7440,7440,7440,7440,0
|
|
20230927,093700,41848300,7440,7440,7440,7440,2
|
|
20230927,093600,41833420,7400,7400,7400,7400,0
|
|
20230927,093500,41833420,7400,7400,7400,7400,0
|
|
20230927,093400,41833420,7400,7400,7400,7400,2000
|
|
20230927,093300,27033420,7440,7440,7440,7440,1
|
|
20230927,093200,27025980,7440,7440,7440,7440,36
|
|
20230927,093100,26758140,7440,7440,7440,7440,0
|
|
20230927,093000,26758140,7440,7440,7440,7440,0
|
|
20230927,092900,26758140,7440,7440,7440,7440,557
|
|
20230927,092800,22614060,7440,7440,7440,7440,0
|
|
20230927,092700,22614060,7440,7430,7440,7430,40
|
|
20230927,092600,22316580,7450,7450,7450,7450,0
|
|
20230927,092500,22316580,7450,7450,7450,7450,1
|
|
20230927,092400,22309130,7400,7400,7400,7400,0
|
|
20230927,092300,22309130,7400,7400,7400,7400,289
|
|
20230927,092200,20170530,7400,7400,7400,7400,200
|
|
20230927,092100,18690530,7400,7400,7400,7400,0
|
|
20230927,092000,18690530,7400,7400,7400,7400,0
|
|
20230927,091900,18690530,7400,7400,7400,7400,1
|
|
20230927,091800,18683130,7400,7400,7400,7400,0
|
|
20230927,091700,18683130,7400,7400,7400,7400,10
|
|
20230927,091600,18609130,7400,7400,7400,7400,200
|
|
20230927,091500,17129130,7400,7400,7400,7400,0
|
|
20230927,091400,17129130,7400,7400,7400,7400,0
|
|
20230927,091300,17129130,7400,7480,7480,7400,31
|
|
20230927,091200,16899650,7500,7400,7500,7400,31
|
|
20230927,091100,16670150,7500,7500,7500,7500,0
|
|
20230927,091000,16670150,7500,7500,7500,7500,0
|
|
20230927,090900,16670150,7500,7460,7500,7390,75
|
|
20230927,090800,16113490,7500,7500,7500,7500,1
|
|
20230927,090700,16105990,7500,7500,7500,7500,1
|
|
20230927,090600,16098490,7430,7430,7430,7430,1164
|
|
20230927,090500,7449970,7430,7430,7430,7430,0
|
|
20230927,090400,7449970,7430,7410,7430,7410,11
|
|
20230927,090300,7368390,7400,7400,7400,7400,5
|
|
20230927,090200,7331390,7390,7390,7390,7390,200
|
|
20230927,090100,5853390,7310,7390,7390,7300,750
|
|
20230927,090000,362110,7390,7390,7390,7390,49
|