658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195500,1066093950,7500,7500,7500,7500,6658
|
|
20230927,195400,1066093950,7500,7500,7500,7500,0
|
|
20230927,195300,1066093950,7500,7500,7500,7500,0
|
|
20230927,195200,1066093950,7500,7500,7500,7500,0
|
|
20230927,195100,1066093950,7500,7500,7500,7500,0
|
|
20230927,195000,1066093950,7500,7500,7500,7500,0
|
|
20230927,194900,1066093950,7500,7500,7500,7500,0
|
|
20230927,194800,1066093950,7500,7500,7500,7500,0
|
|
20230927,194700,1066093950,7500,7500,7500,7500,0
|
|
20230927,194600,1066093950,7500,7500,7500,7500,0
|
|
20230927,194500,1066093950,7500,7500,7500,7500,0
|
|
20230927,194400,1066093950,7500,7500,7500,7500,0
|
|
20230927,194300,1066093950,7500,7500,7500,7500,0
|
|
20230927,194200,1066093950,7500,7500,7500,7500,0
|
|
20230927,194100,1066093950,7500,7500,7500,7500,0
|
|
20230927,194000,1066093950,7500,7500,7500,7500,0
|
|
20230927,193900,1066093950,7500,7500,7500,7500,0
|
|
20230927,193800,1066093950,7500,7500,7500,7500,0
|
|
20230927,193700,1066093950,7500,7500,7500,7500,0
|
|
20230927,193600,1066093950,7500,7500,7500,7500,0
|
|
20230927,193500,1066093950,7500,7500,7500,7500,0
|
|
20230927,193400,1066093950,7500,7500,7500,7500,0
|
|
20230927,193300,1066093950,7500,7500,7500,7500,0
|
|
20230927,193200,1066093950,7500,7500,7500,7500,0
|
|
20230927,193100,1066093950,7500,7500,7500,7500,0
|
|
20230927,193000,1066093950,7500,7500,7500,7500,0
|
|
20230927,192900,1066093950,7500,7500,7500,7500,0
|
|
20230927,192800,1066093950,7500,7500,7500,7500,0
|
|
20230927,192700,1066093950,7500,7500,7500,7500,0
|
|
20230927,192600,1066093950,7500,7500,7500,7500,0
|
|
20230927,192500,1066093950,7500,7500,7500,7500,6658
|
|
20230927,192400,1066093950,7500,7500,7500,7500,0
|
|
20230927,192300,1066093950,7500,7500,7500,7500,0
|
|
20230927,192200,1066093950,7500,7500,7500,7500,0
|
|
20230927,192100,1066093950,7500,7500,7500,7500,0
|
|
20230927,192000,1066093950,7500,7500,7500,7500,0
|
|
20230927,191900,1066093950,7500,7500,7500,7500,0
|
|
20230927,191800,1066093950,7500,7500,7500,7500,0
|
|
20230927,191700,1066093950,7500,7500,7500,7500,0
|
|
20230927,191600,1066093950,7500,7500,7500,7500,0
|
|
20230927,191500,1066093950,7500,7500,7500,7500,0
|
|
20230927,191400,1066093950,7500,7500,7500,7500,0
|
|
20230927,191300,1066093950,7500,7500,7500,7500,0
|
|
20230927,191200,1066093950,7500,7500,7500,7500,0
|
|
20230927,191100,1066093950,7500,7500,7500,7500,0
|
|
20230927,191000,1066093950,7500,7500,7500,7500,0
|
|
20230927,190900,1066093950,7500,7500,7500,7500,0
|
|
20230927,190800,1066093950,7500,7500,7500,7500,0
|
|
20230927,190700,1066093950,7500,7500,7500,7500,0
|
|
20230927,190600,1066093950,7500,7500,7500,7500,0
|
|
20230927,190500,1066093950,7500,7500,7500,7500,0
|
|
20230927,190400,1066093950,7500,7500,7500,7500,0
|
|
20230927,190300,1066093950,7500,7500,7500,7500,0
|
|
20230927,190200,1066093950,7500,7500,7500,7500,0
|
|
20230927,190100,1066093950,7500,7500,7500,7500,0
|
|
20230927,190000,1066093950,7500,7500,7500,7500,0
|
|
20230927,185900,1066093950,7500,7500,7500,7500,0
|
|
20230927,185800,1066093950,7500,7500,7500,7500,0
|
|
20230927,185700,1066093950,7500,7500,7500,7500,0
|
|
20230927,185600,1066093950,7500,7500,7500,7500,0
|
|
20230927,185500,1066093950,7500,7500,7500,7500,6658
|
|
20230927,185400,1066093950,7500,7500,7500,7500,0
|
|
20230927,185300,1066093950,7500,7500,7500,7500,0
|
|
20230927,185200,1066093950,7500,7500,7500,7500,0
|
|
20230927,185100,1066093950,7500,7500,7500,7500,0
|
|
20230927,185000,1066093950,7500,7500,7500,7500,0
|
|
20230927,184900,1066093950,7500,7500,7500,7500,0
|
|
20230927,184800,1066093950,7500,7500,7500,7500,0
|
|
20230927,184700,1066093950,7500,7500,7500,7500,0
|
|
20230927,184600,1066093950,7500,7500,7500,7500,0
|
|
20230927,184500,1066093950,7500,7500,7500,7500,0
|
|
20230927,184400,1066093950,7500,7500,7500,7500,0
|
|
20230927,184300,1066093950,7500,7500,7500,7500,0
|
|
20230927,184200,1066093950,7500,7500,7500,7500,0
|
|
20230927,184100,1066093950,7500,7500,7500,7500,0
|
|
20230927,184000,1066093950,7500,7500,7500,7500,0
|
|
20230927,183900,1066093950,7500,7500,7500,7500,0
|
|
20230927,183800,1066093950,7500,7500,7500,7500,0
|
|
20230927,183700,1066093950,7500,7500,7500,7500,0
|
|
20230927,183600,1066093950,7500,7500,7500,7500,0
|
|
20230927,183500,1066093950,7500,7500,7500,7500,0
|
|
20230927,183400,1066093950,7500,7500,7500,7500,0
|
|
20230927,183300,1066093950,7500,7500,7500,7500,0
|
|
20230927,183200,1066093950,7500,7500,7500,7500,0
|
|
20230927,183100,1066093950,7500,7500,7500,7500,0
|
|
20230927,183000,1066093950,7500,7500,7500,7500,0
|
|
20230927,182900,1066093950,7500,7500,7500,7500,0
|
|
20230927,182800,1066093950,7500,7500,7500,7500,0
|
|
20230927,182700,1066093950,7500,7500,7500,7500,0
|
|
20230927,182600,1066093950,7500,7500,7500,7500,0
|
|
20230927,182500,1066093950,7500,7500,7500,7500,6658
|
|
20230927,182400,1066093950,7500,7500,7500,7500,0
|
|
20230927,182300,1066093950,7500,7500,7500,7500,0
|
|
20230927,182200,1066093950,7500,7500,7500,7500,0
|
|
20230927,182100,1066093950,7500,7500,7500,7500,0
|
|
20230927,182000,1066093950,7500,7500,7500,7500,0
|
|
20230927,181900,1066093950,7500,7500,7500,7500,0
|
|
20230927,181800,1066093950,7500,7500,7500,7500,0
|
|
20230927,181700,1066093950,7500,7500,7500,7500,0
|
|
20230927,181600,1066093950,7500,7500,7500,7500,0
|
|
20230927,181500,1066093950,7500,7500,7500,7500,0
|
|
20230927,181400,1066093950,7500,7500,7500,7500,0
|
|
20230927,181300,1066093950,7500,7500,7500,7500,0
|
|
20230927,181200,1066093950,7500,7500,7500,7500,0
|
|
20230927,181100,1066093950,7500,7500,7500,7500,0
|
|
20230927,181000,1066093950,7500,7500,7500,7500,0
|
|
20230927,180900,1066093950,7500,7500,7500,7500,0
|
|
20230927,180800,1066093950,7500,7500,7500,7500,0
|
|
20230927,180700,1066093950,7500,7500,7500,7500,0
|
|
20230927,180600,1066093950,7500,7500,7500,7500,0
|
|
20230927,180500,1066093950,7500,7500,7500,7500,0
|
|
20230927,180400,1066093950,7500,7500,7500,7500,0
|
|
20230927,180300,1066093950,7500,7500,7500,7500,0
|
|
20230927,180200,1066093950,7500,7500,7500,7500,0
|
|
20230927,180100,1066093950,7500,7500,7500,7500,0
|
|
20230927,180000,1066093950,7500,7500,7500,7500,0
|
|
20230927,175900,1066093950,7500,7500,7500,7500,0
|
|
20230927,175800,1066093950,7500,7500,7500,7500,0
|
|
20230927,175700,1066093950,7500,7500,7500,7500,0
|
|
20230927,175600,1066093950,7500,7500,7500,7500,0
|
|
20230927,175500,1066093950,7500,7500,7500,7500,6658
|
|
20230927,175400,1066093950,7500,7500,7500,7500,0
|
|
20230927,175300,1066093950,7500,7500,7500,7500,0
|
|
20230927,175200,1066093950,7500,7500,7500,7500,0
|
|
20230927,175100,1066093950,7500,7500,7500,7500,0
|
|
20230927,175000,1066093950,7500,7500,7500,7500,0
|
|
20230927,174900,1066093950,7500,7500,7500,7500,0
|
|
20230927,174800,1066093950,7500,7500,7500,7500,0
|
|
20230927,174700,1066093950,7500,7500,7500,7500,0
|
|
20230927,174600,1066093950,7500,7500,7500,7500,0
|
|
20230927,174500,1066093950,7500,7500,7500,7500,0
|
|
20230927,174400,1066093950,7500,7500,7500,7500,0
|
|
20230927,174300,1066093950,7500,7500,7500,7500,0
|
|
20230927,174200,1066093950,7500,7500,7500,7500,0
|
|
20230927,174100,1066093950,7500,7500,7500,7500,0
|
|
20230927,174000,1066093950,7500,7500,7500,7500,0
|
|
20230927,173900,1066093950,7500,7500,7500,7500,0
|
|
20230927,173800,1066093950,7500,7500,7500,7500,0
|
|
20230927,173700,1066093950,7500,7500,7500,7500,0
|
|
20230927,173600,1066093950,7500,7500,7500,7500,0
|
|
20230927,173500,1066093950,7500,7500,7500,7500,0
|
|
20230927,173400,1066093950,7500,7500,7500,7500,0
|
|
20230927,173300,1066093950,7500,7500,7500,7500,0
|
|
20230927,173200,1066093950,7500,7500,7500,7500,0
|
|
20230927,173100,1066093950,7500,7500,7500,7500,0
|
|
20230927,173000,1066093950,7500,7500,7500,7500,0
|
|
20230927,172900,1066093950,7500,7500,7500,7500,0
|
|
20230927,172800,1066093950,7500,7500,7500,7500,0
|
|
20230927,172700,1066093950,7500,7500,7500,7500,0
|
|
20230927,172600,1066093950,7500,7500,7500,7500,0
|
|
20230927,172500,1066093950,7500,7500,7500,7500,6658
|
|
20230927,172400,1066093950,7500,7500,7500,7500,0
|
|
20230927,172300,1066093950,7500,7500,7500,7500,0
|
|
20230927,172200,1066093950,7500,7500,7500,7500,0
|
|
20230927,172100,1066093950,7500,7500,7500,7500,0
|
|
20230927,172000,1066093950,7500,7500,7500,7500,0
|
|
20230927,171900,1066093950,7500,7500,7500,7500,0
|
|
20230927,171800,1066093950,7500,7500,7500,7500,0
|
|
20230927,171700,1066093950,7500,7500,7500,7500,0
|
|
20230927,171600,1066093950,7500,7500,7500,7500,0
|
|
20230927,171500,1066093950,7500,7500,7500,7500,0
|
|
20230927,171400,1066093950,7500,7500,7500,7500,0
|
|
20230927,171300,1066093950,7500,7500,7500,7500,0
|
|
20230927,171200,1066093950,7500,7500,7500,7500,0
|
|
20230927,171100,1066093950,7500,7500,7500,7500,0
|
|
20230927,171000,1066093950,7500,7500,7500,7500,0
|
|
20230927,170900,1066093950,7500,7500,7500,7500,0
|
|
20230927,170800,1066093950,7500,7500,7500,7500,0
|
|
20230927,170700,1066093950,7500,7500,7500,7500,0
|
|
20230927,170600,1066093950,7500,7500,7500,7500,0
|
|
20230927,170500,1066093950,7500,7500,7500,7500,0
|
|
20230927,170400,1066093950,7500,7500,7500,7500,0
|
|
20230927,170300,1066093950,7500,7500,7500,7500,0
|
|
20230927,170200,1066093950,7500,7500,7500,7500,0
|
|
20230927,170100,1066093950,7500,7500,7500,7500,0
|
|
20230927,170000,1066093950,7500,7500,7500,7500,0
|
|
20230927,165900,1066093950,7500,7500,7500,7500,0
|
|
20230927,165800,1066093950,7500,7500,7500,7500,0
|
|
20230927,165700,1066093950,7500,7500,7500,7500,0
|
|
20230927,165600,1066093950,7500,7500,7500,7500,0
|
|
20230927,165500,1066093950,7500,7500,7500,7500,6658
|
|
20230927,165400,1066093950,7500,7500,7500,7500,0
|
|
20230927,165300,1066093950,7500,7500,7500,7500,0
|
|
20230927,165200,1066093950,7500,7500,7500,7500,0
|
|
20230927,165100,1066093950,7500,7500,7500,7500,0
|
|
20230927,165000,1066093950,7500,7500,7500,7500,0
|
|
20230927,164900,1066093950,7500,7500,7500,7500,0
|
|
20230927,164800,1066093950,7500,7500,7500,7500,0
|
|
20230927,164700,1066093950,7500,7500,7500,7500,0
|
|
20230927,164600,1066093950,7500,7500,7500,7500,0
|
|
20230927,164500,1066093950,7500,7500,7500,7500,0
|
|
20230927,164400,1066093950,7500,7500,7500,7500,0
|
|
20230927,164300,1066093950,7500,7500,7500,7500,0
|
|
20230927,164200,1066093950,7500,7500,7500,7500,0
|
|
20230927,164100,1066093950,7500,7500,7500,7500,0
|
|
20230927,164000,1066093950,7500,7500,7500,7500,0
|
|
20230927,163900,1066093950,7500,7500,7500,7500,0
|
|
20230927,163800,1066093950,7500,7500,7500,7500,0
|
|
20230927,163700,1066093950,7500,7500,7500,7500,0
|
|
20230927,163600,1066093950,7500,7500,7500,7500,0
|
|
20230927,163500,1066093950,7500,7500,7500,7500,0
|
|
20230927,163400,1066093950,7500,7500,7500,7500,0
|
|
20230927,163300,1066093950,7500,7500,7500,7500,0
|
|
20230927,163200,1066093950,7500,7500,7500,7500,0
|
|
20230927,163100,1066093950,7500,7500,7500,7500,0
|
|
20230927,163000,1066093950,7500,7500,7500,7500,0
|
|
20230927,162900,1066093950,7500,7500,7500,7500,0
|
|
20230927,162800,1066093950,7500,7500,7500,7500,0
|
|
20230927,162700,1066093950,7500,7500,7500,7500,0
|
|
20230927,162600,1066093950,7500,7500,7500,7500,0
|
|
20230927,162500,1066093950,7500,7500,7500,7500,6658
|
|
20230927,162400,1066093950,7500,7500,7500,7500,0
|
|
20230927,162300,1066093950,7500,7500,7500,7500,0
|
|
20230927,162200,1066093950,7500,7500,7500,7500,0
|
|
20230927,162100,1066093950,7500,7500,7500,7500,0
|
|
20230927,162000,1066093950,7500,7500,7500,7500,0
|
|
20230927,161900,1066093950,7500,7500,7500,7500,0
|
|
20230927,161800,1066093950,7500,7500,7500,7500,0
|
|
20230927,161700,1066093950,7500,7500,7500,7500,0
|
|
20230927,161600,1066093950,7500,7500,7500,7500,0
|
|
20230927,161500,1066093950,7500,7500,7500,7500,0
|
|
20230927,161400,1066093950,7500,7500,7500,7500,0
|
|
20230927,161300,1066093950,7500,7500,7500,7500,0
|
|
20230927,161200,1066093950,7500,7500,7500,7500,0
|
|
20230927,161100,1066093950,7500,7500,7500,7500,0
|
|
20230927,161000,1066093950,7500,7500,7500,7500,0
|
|
20230927,160900,1066093950,7500,7500,7500,7500,0
|
|
20230927,160800,1066093950,7500,7500,7500,7500,0
|
|
20230927,160700,1066093950,7500,7500,7500,7500,0
|
|
20230927,160600,1066093950,7500,7500,7500,7500,0
|
|
20230927,160500,1066093950,7500,7500,7500,7500,0
|
|
20230927,160400,1066093950,7500,7500,7500,7500,0
|
|
20230927,160300,1066093950,7500,7500,7500,7500,0
|
|
20230927,160200,1066093950,7500,7500,7500,7500,0
|
|
20230927,160100,1066093950,7500,7500,7500,7500,0
|
|
20230927,160000,1066093950,7500,7500,7500,7500,0
|
|
20230927,155900,1066093950,7500,7500,7500,7500,0
|
|
20230927,155800,1066093950,7500,7500,7500,7500,0
|
|
20230927,155700,1066093950,7500,7500,7500,7500,0
|
|
20230927,155600,1066093950,7500,7500,7500,7500,0
|
|
20230927,155500,1066093950,7500,7500,7500,7500,6658
|
|
20230927,155400,1066093950,7500,7500,7500,7500,0
|
|
20230927,155300,1066093950,7500,7500,7500,7500,0
|
|
20230927,155200,1066093950,7500,7500,7500,7500,0
|
|
20230927,155100,1066093950,7500,7500,7500,7500,0
|
|
20230927,155000,1066093950,7500,7500,7500,7500,0
|
|
20230927,154900,1066093950,7500,7500,7500,7500,0
|
|
20230927,154800,1066093950,7500,7500,7500,7500,0
|
|
20230927,154700,1066093950,7500,7500,7500,7500,0
|
|
20230927,154600,1066093950,7500,7500,7500,7500,0
|
|
20230927,154500,1066093950,7500,7500,7500,7500,0
|
|
20230927,154400,1066093950,7500,7500,7500,7500,0
|
|
20230927,154300,1066093950,7500,7500,7500,7500,0
|
|
20230927,154200,1066093950,7500,7500,7500,7500,0
|
|
20230927,154100,1066093950,7500,7500,7500,7500,0
|
|
20230927,154000,1066093950,7500,7500,7500,7500,0
|
|
20230927,153900,1066093950,7500,7500,7500,7500,0
|
|
20230927,153800,1066093950,7500,7500,7500,7500,0
|
|
20230927,153700,1066093950,7500,7500,7500,7500,0
|
|
20230927,153600,1066093950,7500,7500,7500,7500,0
|
|
20230927,153500,1066093950,7500,7500,7500,7500,0
|
|
20230927,153400,1066093950,7500,7500,7500,7500,0
|
|
20230927,153300,1066093950,7500,7500,7500,7500,0
|
|
20230927,153200,1066093950,7500,7500,7500,7500,0
|
|
20230927,153100,1066093950,7500,7500,7500,7500,0
|
|
20230927,153000,1066093950,7500,7500,7500,7500,6658
|
|
20230927,152900,1016158950,7540,7540,7540,7540,0
|
|
20230927,152800,1016158950,7540,7540,7540,7540,0
|
|
20230927,152700,1016158950,7540,7540,7540,7540,0
|
|
20230927,152600,1016158950,7540,7540,7540,7540,0
|
|
20230927,152500,1016158950,7540,7540,7540,7540,0
|
|
20230927,152400,1016158950,7540,7540,7540,7540,0
|
|
20230927,152300,1016158950,7540,7540,7540,7540,0
|
|
20230927,152200,1016158950,7540,7540,7540,7540,0
|
|
20230927,152100,1016158950,7540,7540,7540,7540,0
|
|
20230927,152000,1016158950,7540,7540,7540,7540,0
|
|
20230927,151900,1016158950,7540,7500,7540,7500,786
|
|
20230927,151800,1010246210,7530,7550,7550,7510,544
|
|
20230927,151700,1006156910,7520,7550,7550,7520,570
|
|
20230927,151600,1001858550,7560,7560,7570,7560,370
|
|
20230927,151500,999061340,7560,7560,7560,7560,106
|
|
20230927,151400,998259980,7550,7550,7560,7550,2391
|
|
20230927,151300,980191110,7550,7550,7550,7550,15
|
|
20230927,151200,980077860,7560,7550,7560,7550,267
|
|
20230927,151100,978061990,7550,7540,7550,7540,151
|
|
20230927,151000,976922620,7560,7550,7560,7550,303
|
|
20230927,150900,974631960,7550,7550,7550,7550,626
|
|
20230927,150800,969905660,7540,7530,7540,7530,185
|
|
20230927,150700,968510820,7530,7540,7540,7530,123
|
|
20230927,150600,967584400,7540,7530,7540,7520,370
|
|
20230927,150500,964796440,7530,7520,7530,7520,295
|
|
20230927,150400,962577010,7520,7520,7520,7520,0
|
|
20230927,150300,962577010,7520,7520,7520,7520,0
|
|
20230927,150200,962577010,7520,7510,7520,7510,519
|
|
20230927,150100,958674430,7510,7510,7510,7510,281
|
|
20230927,150000,956564120,7510,7510,7510,7510,282
|
|
20230927,145900,954446300,7500,7500,7500,7500,876
|
|
20230927,145800,947876300,7510,7500,7510,7500,80
|
|
20230927,145700,947275600,7500,7510,7510,7500,38
|
|
20230927,145600,946990500,7510,7510,7510,7510,41
|
|
20230927,145500,946682590,7510,7510,7510,7510,143
|
|
20230927,145400,945608660,7500,7500,7500,7500,21
|
|
20230927,145300,945451160,7500,7490,7500,7490,514
|
|
20230927,145200,941600160,7490,7480,7490,7480,343
|
|
20230927,145100,939032700,7470,7470,7470,7470,13
|
|
20230927,145000,938935590,7470,7470,7470,7470,0
|
|
20230927,144900,938935590,7470,7470,7470,7450,1283
|
|
20230927,144800,929353580,7470,7470,7470,7470,50
|
|
20230927,144700,928980080,7470,7470,7470,7470,3
|
|
20230927,144600,928957670,7500,7480,7500,7480,472
|
|
20230927,144500,925422430,7480,7490,7490,7480,154
|
|
20230927,144400,924270110,7490,7490,7490,7490,106
|
|
20230927,144300,923476170,7480,7480,7480,7480,0
|
|
20230927,144200,923476170,7480,7480,7480,7480,0
|
|
20230927,144100,923476170,7480,7480,7480,7480,0
|
|
20230927,144000,923476170,7480,7460,7480,7440,2201
|
|
20230927,143900,907067110,7470,7470,7470,7470,365
|
|
20230927,143800,904340560,7460,7460,7460,7460,0
|
|
20230927,143700,904340560,7460,7470,7470,7460,1000
|
|
20230927,143600,896878750,7470,7470,7470,7470,260
|
|
20230927,143500,894936550,7470,7480,7480,7470,335
|
|
20230927,143400,892433660,7480,7490,7490,7480,675
|
|
20230927,143300,887384360,7490,7480,7490,7480,503
|
|
20230927,143200,883621890,7480,7490,7490,7480,503
|
|
20230927,143100,879859420,7480,7480,7480,7480,524
|
|
20230927,143000,875939900,7480,7480,7480,7480,500
|
|
20230927,142900,872199900,7490,7490,7490,7490,0
|
|
20230927,142800,872199900,7490,7490,7490,7490,633
|
|
20230927,142700,867458730,7500,7490,7500,7490,627
|
|
20230927,142600,862761840,7480,7480,7480,7480,0
|
|
20230927,142500,862761840,7480,7480,7480,7480,647
|
|
20230927,142400,857922280,7470,7470,7470,7470,93
|
|
20230927,142300,857227570,7470,7470,7470,7470,0
|
|
20230927,142200,857227570,7470,7470,7470,7470,106
|
|
20230927,142100,856435750,7470,7470,7470,7470,301
|
|
20230927,142000,854187280,7470,7470,7470,7470,0
|
|
20230927,141900,854187280,7470,7480,7480,7470,50
|
|
20230927,141800,853813700,7480,7470,7480,7470,473
|
|
20230927,141700,850278310,7470,7470,7470,7470,20
|
|
20230927,141600,850128910,7470,7470,7470,7470,0
|
|
20230927,141500,850128910,7470,7470,7470,7470,0
|
|
20230927,141400,850128910,7470,7470,7470,7470,1492
|
|
20230927,141300,838983670,7470,7480,7480,7470,195
|
|
20230927,141200,837527010,7470,7500,7500,7470,588
|
|
20230927,141100,833130960,7500,7500,7500,7470,2184
|
|
20230927,141000,816802980,7480,7500,7500,7470,1558
|
|
20230927,140900,805136290,7490,7480,7520,7480,6391
|
|
20230927,140800,757302490,7470,7460,7470,7460,484
|
|
20230927,140700,753691550,7440,7420,7440,7410,3033
|
|
20230927,140600,731186600,7410,7440,7440,7410,1000
|
|
20230927,140500,723767900,7440,7440,7440,7440,0
|
|
20230927,140400,723767900,7440,7430,7440,7430,619
|
|
20230927,140300,719162610,7420,7440,7440,7420,1003
|
|
20230927,140200,711711970,7450,7450,7450,7450,24
|
|
20230927,140100,711533170,7470,7470,7470,7470,0
|
|
20230927,140000,711533170,7470,7440,7470,7440,340
|
|
20230927,135900,709000880,7460,7450,7480,7450,1580
|
|
20230927,135800,697208630,7440,7440,7440,7440,0
|
|
20230927,135700,697208630,7440,7440,7440,7440,0
|
|
20230927,135600,697208630,7440,7430,7440,7430,478
|
|
20230927,135500,693652920,7430,7430,7430,7430,0
|
|
20230927,135400,693652920,7430,7430,7430,7430,300
|
|
20230927,135300,691423920,7430,7430,7430,7430,0
|
|
20230927,135200,691423920,7430,7430,7430,7430,62
|
|
20230927,135100,690963260,7430,7430,7430,7430,0
|
|
20230927,135000,690963260,7430,7430,7430,7430,106
|
|
20230927,134900,690175680,7430,7440,7440,7430,172
|
|
20230927,134800,688896680,7440,7440,7440,7440,0
|
|
20230927,134700,688896680,7440,7440,7440,7440,63
|
|
20230927,134600,688427960,7440,7440,7440,7440,0
|
|
20230927,134500,688427960,7440,7440,7440,7440,0
|
|
20230927,134400,688427960,7440,7440,7440,7440,287
|
|
20230927,134300,686292680,7430,7430,7430,7430,71
|
|
20230927,134200,685765150,7420,7420,7420,7420,0
|
|
20230927,134100,685765150,7420,7420,7420,7420,0
|
|
20230927,134000,685765150,7420,7440,7440,7420,110
|
|
20230927,133900,684948250,7440,7440,7440,7440,0
|
|
20230927,133800,684948250,7440,7440,7440,7440,26
|
|
20230927,133700,684754810,7430,7430,7430,7430,15
|
|
20230927,133600,684643360,7430,7440,7440,7430,135
|
|
20230927,133500,683639930,7430,7430,7430,7430,102
|
|
20230927,133400,682882070,7430,7420,7430,7420,3
|
|
20230927,133300,682859800,7420,7420,7420,7420,341
|
|
20230927,133200,680329580,7400,7400,7400,7400,0
|
|
20230927,133100,680329580,7400,7400,7400,7400,0
|
|
20230927,133000,680329580,7400,7400,7400,7400,0
|
|
20230927,132900,680329580,7400,7400,7400,7400,0
|
|
20230927,132800,680329580,7400,7400,7400,7400,5
|
|
20230927,132700,680292580,7400,7400,7400,7400,0
|
|
20230927,132600,680292580,7400,7410,7410,7400,1000
|
|
20230927,132500,672889970,7420,7420,7420,7420,5
|
|
20230927,132400,672852870,7410,7410,7410,7410,0
|
|
20230927,132300,672852870,7410,7410,7410,7410,0
|
|
20230927,132200,672852870,7410,7410,7410,7410,1152
|
|
20230927,132100,664316550,7400,7400,7400,7400,66
|
|
20230927,132000,663828150,7410,7410,7410,7410,1
|
|
20230927,131900,663820740,7400,7400,7400,7400,0
|
|
20230927,131800,663820740,7400,7400,7400,7400,0
|
|
20230927,131700,663820740,7400,7400,7400,7400,0
|
|
20230927,131600,663820740,7400,7400,7400,7400,280
|
|
20230927,131500,661748740,7400,7400,7400,7400,0
|
|
20230927,131400,661748740,7400,7400,7400,7400,13
|
|
20230927,131300,661652540,7390,7390,7390,7390,63
|
|
20230927,131200,661186970,7400,7400,7400,7400,0
|
|
20230927,131100,661186970,7400,7400,7400,7400,207
|
|
20230927,131000,659655170,7380,7380,7380,7380,0
|
|
20230927,130900,659655170,7380,7380,7380,7380,0
|
|
20230927,130800,659655170,7380,7390,7390,7380,602
|
|
20230927,130700,655207380,7410,7410,7410,7410,6
|
|
20230927,130600,655162920,7390,7390,7390,7390,0
|
|
20230927,130500,655162920,7390,7390,7390,7390,2
|
|
20230927,130400,655148140,7390,7390,7390,7390,61
|
|
20230927,130300,654697350,7410,7410,7410,7410,0
|
|
20230927,130200,654697350,7410,7400,7410,7390,128
|
|
20230927,130100,653750560,7410,7410,7410,7410,0
|
|
20230927,130000,653750560,7410,7410,7410,7410,94
|
|
20230927,125900,653054020,7410,7410,7410,7410,1
|
|
20230927,125800,653046610,7410,7410,7410,7410,0
|
|
20230927,125700,653046610,7410,7410,7410,7410,100
|
|
20230927,125600,652305610,7410,7410,7410,7410,100
|
|
20230927,125500,651564610,7410,7400,7410,7400,25
|
|
20230927,125400,651379600,7410,7410,7410,7410,14
|
|
20230927,125300,651275860,7400,7400,7400,7400,72
|
|
20230927,125200,650743060,7410,7410,7410,7410,0
|
|
20230927,125100,650743060,7410,7420,7420,7410,499
|
|
20230927,125000,647045460,7420,7420,7420,7420,0
|
|
20230927,124900,647045460,7420,7420,7420,7420,0
|
|
20230927,124800,647045460,7420,7420,7420,7420,653
|
|
20230927,124700,642200200,7420,7420,7420,7420,60
|
|
20230927,124600,641755000,7420,7420,7420,7420,0
|
|
20230927,124500,641755000,7420,7420,7420,7420,0
|
|
20230927,124400,641755000,7420,7420,7420,7420,0
|
|
20230927,124300,641755000,7420,7420,7420,7420,1
|
|
20230927,124200,641747580,7400,7390,7400,7390,638
|
|
20230927,124100,637030760,7380,7380,7380,7380,0
|
|
20230927,124000,637030760,7380,7380,7380,7380,0
|
|
20230927,123900,637030760,7380,7380,7380,7380,0
|
|
20230927,123800,637030760,7380,7380,7380,7380,0
|
|
20230927,123700,637030760,7380,7380,7380,7380,0
|
|
20230927,123600,637030760,7380,7380,7380,7380,0
|
|
20230927,123500,637030760,7380,7370,7380,7360,2887
|
|
20230927,123400,615778490,7370,7370,7370,7370,771
|
|
20230927,123300,610096220,7380,7380,7380,7380,6
|
|
20230927,123200,610051940,7380,7380,7380,7380,0
|
|
20230927,123100,610051940,7380,7380,7380,7380,188
|
|
20230927,123000,608664500,7390,7400,7400,7390,276
|
|
20230927,122900,606622860,7380,7380,7380,7370,2423
|
|
20230927,122800,588746120,7380,7380,7390,7380,170
|
|
20230927,122700,587491510,7400,7400,7400,7400,6
|
|
20230927,122600,587447110,7400,7390,7400,7380,175
|
|
20230927,122500,586153580,7400,7400,7400,7400,2
|
|
20230927,122400,586138780,7390,7390,7390,7390,0
|
|
20230927,122300,586138780,7390,7390,7390,7390,65
|
|
20230927,122200,585658430,7390,7390,7390,7390,0
|
|
20230927,122100,585658430,7390,7390,7390,7390,0
|
|
20230927,122000,585658430,7390,7390,7390,7390,0
|
|
20230927,121900,585658430,7390,7390,7390,7390,68
|
|
20230927,121800,585155910,7390,7390,7390,7390,0
|
|
20230927,121700,585155910,7390,7390,7390,7390,0
|
|
20230927,121600,585155910,7390,7390,7390,7390,0
|
|
20230927,121500,585155910,7390,7390,7390,7390,72
|
|
20230927,121400,584623830,7400,7400,7400,7400,0
|
|
20230927,121300,584623830,7400,7400,7400,7400,0
|
|
20230927,121200,584623830,7400,7390,7400,7390,73
|
|
20230927,121100,584084340,7390,7390,7390,7390,0
|
|
20230927,121000,584084340,7390,7400,7400,7390,11
|
|
20230927,120900,584003040,7390,7390,7390,7390,0
|
|
20230927,120800,584003040,7390,7390,7390,7390,69
|
|
20230927,120700,583493130,7400,7400,7400,7400,0
|
|
20230927,120600,583493130,7400,7400,7400,7400,0
|
|
20230927,120500,583493130,7400,7400,7400,7390,37
|
|
20230927,120400,583219460,7400,7400,7400,7400,0
|
|
20230927,120300,583219460,7400,7400,7400,7400,52
|
|
20230927,120200,582834660,7400,7390,7400,7390,102
|
|
20230927,120100,582079880,7410,7410,7410,7410,100
|
|
20230927,120000,581338880,7400,7400,7400,7400,0
|
|
20230927,115900,581338880,7400,7400,7400,7400,241
|
|
20230927,115800,579555480,7400,7400,7400,7400,4973
|
|
20230927,115700,542755280,7400,7410,7410,7400,514
|
|
20230927,115600,538949820,7410,7410,7410,7410,172
|
|
20230927,115500,537675300,7420,7420,7420,7420,3
|
|
20230927,115400,537653040,7420,7420,7420,7420,1
|
|
20230927,115300,537645620,7410,7410,7410,7410,64
|
|
20230927,115200,537171380,7420,7420,7420,7420,2
|
|
20230927,115100,537156540,7420,7420,7420,7420,0
|
|
20230927,115000,537156540,7420,7430,7430,7420,502
|
|
20230927,114900,533431690,7410,7410,7410,7410,0
|
|
20230927,114800,533431690,7410,7410,7410,7410,72
|
|
20230927,114700,532898170,7410,7410,7410,7410,0
|
|
20230927,114600,532898170,7410,7410,7410,7410,0
|
|
20230927,114500,532898170,7410,7410,7410,7410,0
|
|
20230927,114400,532898170,7410,7410,7410,7410,0
|
|
20230927,114300,532898170,7410,7410,7410,7410,68
|
|
20230927,114200,532394290,7440,7440,7440,7440,0
|
|
20230927,114100,532394290,7440,7440,7440,7440,0
|
|
20230927,114000,532394290,7440,7440,7440,7440,0
|
|
20230927,113900,532394290,7440,7440,7440,7440,100
|
|
20230927,113800,531650290,7440,7440,7440,7440,0
|
|
20230927,113700,531650290,7440,7410,7440,7410,71
|
|
20230927,113600,531124150,7410,7410,7410,7410,0
|
|
20230927,113500,531124150,7410,7410,7410,7410,44
|
|
20230927,113400,530798110,7410,7410,7410,7410,0
|
|
20230927,113300,530798110,7410,7410,7410,7410,0
|
|
20230927,113200,530798110,7410,7410,7410,7410,0
|
|
20230927,113100,530798110,7410,7450,7450,7410,1242
|
|
20230927,113000,521587820,7450,7450,7450,7450,0
|
|
20230927,112900,521587820,7450,7440,7450,7440,275
|
|
20230927,112800,519539980,7450,7450,7450,7450,0
|
|
20230927,112700,519539980,7450,7450,7450,7450,0
|
|
20230927,112600,519539980,7450,7450,7450,7450,1
|
|
20230927,112500,519532530,7450,7450,7460,7450,72
|
|
20230927,112400,518996100,7450,7450,7450,7450,11
|
|
20230927,112300,518914150,7450,7440,7450,7440,2257
|
|
20230927,112200,502103650,7430,7430,7430,7430,64
|
|
20230927,112100,501628130,7440,7440,7440,7440,0
|
|
20230927,112000,501628130,7440,7440,7440,7440,3
|
|
20230927,111900,501605810,7430,7430,7430,7430,67
|
|
20230927,111800,501108000,7430,7430,7430,7430,0
|
|
20230927,111700,501108000,7430,7430,7430,7430,0
|
|
20230927,111600,501108000,7430,7430,7430,7430,17
|
|
20230927,111500,500981690,7430,7430,7430,7430,194
|
|
20230927,111400,499540270,7440,7440,7440,7440,288
|
|
20230927,111300,497397550,7440,7440,7450,7440,726
|
|
20230927,111200,491996100,7440,7440,7440,7440,109
|
|
20230927,111100,491185140,7440,7440,7440,7440,101
|
|
20230927,111000,490433700,7430,7410,7430,7410,1205
|
|
20230927,110900,481489620,7410,7410,7410,7400,389
|
|
20230927,110800,478608250,7400,7400,7400,7400,4891
|
|
20230927,110700,442414850,7410,7410,7410,7410,50
|
|
20230927,110600,442044350,7420,7400,7420,7400,65
|
|
20230927,110500,441563330,7420,7420,7420,7420,0
|
|
20230927,110400,441563330,7420,7410,7420,7410,2
|
|
20230927,110300,441548500,7400,7420,7420,7400,94
|
|
20230927,110200,440852300,7420,7420,7420,7420,143
|
|
20230927,110100,439791240,7410,7420,7420,7410,93
|
|
20230927,110000,439101610,7420,7420,7420,7420,0
|
|
20230927,105900,439101610,7420,7420,7420,7420,0
|
|
20230927,105800,439101610,7420,7420,7420,7420,0
|
|
20230927,105700,439101610,7420,7410,7420,7410,575
|
|
20230927,105600,434840800,7410,7410,7410,7410,0
|
|
20230927,105500,434840800,7410,7410,7410,7410,0
|
|
20230927,105400,434840800,7410,7410,7410,7410,0
|
|
20230927,105300,434840800,7410,7410,7410,7410,0
|
|
20230927,105200,434840800,7410,7410,7410,7410,0
|
|
20230927,105100,434840800,7410,7400,7410,7400,412
|
|
20230927,105000,431791590,7400,7400,7400,7400,1
|
|
20230927,104900,431784190,7380,7380,7380,7380,0
|
|
20230927,104800,431784190,7380,7380,7380,7380,275
|
|
20230927,104700,429754690,7380,7380,7380,7380,1669
|
|
20230927,104600,417437470,7380,7400,7400,7380,11
|
|
20230927,104500,417356090,7400,7400,7400,7400,0
|
|
20230927,104400,417356090,7400,7400,7400,7400,0
|
|
20230927,104300,417356090,7400,7400,7400,7400,180
|
|
20230927,104200,416024090,7400,7380,7400,7380,320
|
|
20230927,104100,413657410,7380,7380,7380,7380,0
|
|
20230927,104000,413657410,7380,7380,7380,7380,0
|
|
20230927,103900,413657410,7380,7380,7380,7380,67
|
|
20230927,103800,413162950,7400,7400,7400,7400,1
|
|
20230927,103700,413155550,7380,7380,7380,7380,0
|
|
20230927,103600,413155550,7380,7380,7380,7380,0
|
|
20230927,103500,413155550,7380,7380,7380,7380,72
|
|
20230927,103400,412624190,7380,7380,7380,7380,0
|
|
20230927,103300,412624190,7380,7380,7380,7380,0
|
|
20230927,103200,412624190,7380,7380,7380,7380,74
|
|
20230927,103100,412078070,7380,7380,7380,7380,190
|
|
20230927,103000,410675870,7380,7380,7380,7380,0
|
|
20230927,102900,410675870,7380,7390,7390,7380,85
|
|
20230927,102800,410048420,7380,7380,7380,7380,37
|
|
20230927,102700,409775360,7380,7390,7400,7380,108
|
|
20230927,102600,408977910,7390,7400,7400,7390,22
|
|
20230927,102500,408815320,7360,7360,7360,7360,1
|
|
20230927,102400,408807960,7360,7360,7360,7360,0
|
|
20230927,102300,408807960,7360,7360,7360,7360,0
|
|
20230927,102200,408807960,7360,7360,7360,7360,0
|
|
20230927,102100,408807960,7360,7360,7360,7360,0
|
|
20230927,102000,408807960,7360,7350,7360,7350,603
|
|
20230927,101900,404370960,7350,7350,7350,7350,0
|
|
20230927,101800,404370960,7350,7360,7360,7350,556
|
|
20230927,101700,400281000,7370,7370,7370,7370,681
|
|
20230927,101600,395262030,7360,7360,7360,7360,500
|
|
20230927,101500,391582030,7350,7350,7350,7350,2
|
|
20230927,101400,391567330,7350,7350,7350,7350,370
|
|
20230927,101300,388847830,7350,7350,7350,7350,503
|
|
20230927,101200,385150780,7340,7340,7350,7340,482
|
|
20230927,101100,381612890,7340,7340,7340,7340,0
|
|
20230927,101000,381612890,7340,7340,7340,7340,500
|
|
20230927,100900,377942890,7340,7340,7350,7340,171
|
|
20230927,100800,376687740,7340,7350,7350,7340,648
|
|
20230927,100700,371930940,7340,7360,7360,7340,4582
|
|
20230927,100600,338256750,7360,7360,7360,7360,0
|
|
20230927,100500,338256750,7360,7360,7360,7360,700
|
|
20230927,100400,333104750,7370,7370,7370,7370,0
|
|
20230927,100300,333104750,7370,7370,7370,7370,108
|
|
20230927,100200,332308790,7360,7360,7360,7360,165
|
|
20230927,100100,331094390,7360,7360,7360,7360,357
|
|
20230927,100000,328466870,7370,7370,7370,7370,0
|
|
20230927,095900,328466870,7370,7380,7380,7370,3951
|
|
20230927,095800,299346640,7380,7380,7380,7380,0
|
|
20230927,095700,299346640,7380,7400,7400,7380,61
|
|
20230927,095600,298895420,7400,7380,7400,7380,73
|
|
20230927,095500,298356640,7400,7390,7400,7390,37
|
|
20230927,095400,298083200,7410,7410,7410,7410,0
|
|
20230927,095300,298083200,7410,7410,7410,7410,20
|
|
20230927,095200,297935000,7410,7410,7410,7410,0
|
|
20230927,095100,297935000,7410,7400,7410,7400,153
|
|
20230927,095000,296802790,7400,7380,7410,7380,559
|
|
20230927,094900,292666390,7390,7390,7390,7390,100
|
|
20230927,094800,291927390,7390,7390,7390,7380,465
|
|
20230927,094700,288491060,7390,7410,7410,7390,72
|
|
20230927,094600,287958960,7410,7410,7410,7410,0
|
|
20230927,094500,287958960,7410,7410,7410,7410,0
|
|
20230927,094400,287958960,7410,7410,7410,7410,1
|
|
20230927,094300,287951550,7390,7400,7410,7390,457
|
|
20230927,094200,284572150,7400,7400,7400,7400,203
|
|
20230927,094100,283069950,7390,7390,7390,7390,297
|
|
20230927,094000,280875120,7390,7390,7390,7390,152
|
|
20230927,093900,279751840,7390,7390,7390,7390,2
|
|
20230927,093800,279737060,7390,7390,7390,7390,496
|
|
20230927,093700,276071620,7380,7370,7380,7370,854
|
|
20230927,093600,269771390,7380,7380,7380,7380,12
|
|
20230927,093500,269682830,7380,7410,7410,7380,544
|
|
20230927,093400,265661270,7390,7390,7390,7390,200
|
|
20230927,093300,264183270,7390,7370,7390,7370,126
|
|
20230927,093200,263252650,7370,7370,7370,7370,30
|
|
20230927,093100,263031550,7370,7360,7370,7360,738
|
|
20230927,093000,257599610,7340,7330,7340,7330,2586
|
|
20230927,092900,238635220,7330,7350,7350,7330,330
|
|
20230927,092800,236215580,7350,7360,7360,7350,278
|
|
20230927,092700,234170500,7360,7360,7360,7360,10
|
|
20230927,092600,234096900,7330,7360,7360,7330,3417
|
|
20230927,092500,209005870,7350,7330,7350,7330,791
|
|
20230927,092400,203206080,7340,7360,7360,7340,580
|
|
20230927,092300,198939430,7370,7380,7380,7370,118
|
|
20230927,092200,198069580,7380,7390,7390,7380,38
|
|
20230927,092100,197788960,7390,7380,7390,7380,388
|
|
20230927,092000,194925380,7380,7390,7390,7380,129
|
|
20230927,091900,193973350,7380,7380,7380,7380,0
|
|
20230927,091800,193973350,7380,7410,7410,7380,1664
|
|
20230927,091700,181683710,7400,7410,7420,7400,838
|
|
20230927,091600,175470160,7420,7420,7420,7420,379
|
|
20230927,091500,172657980,7420,7410,7420,7410,226
|
|
20230927,091400,170981750,7410,7410,7410,7410,1
|
|
20230927,091300,170974340,7400,7370,7400,7370,863
|
|
20230927,091200,164609480,7350,7330,7350,7330,650
|
|
20230927,091100,159833000,7330,7370,7370,7330,1206
|
|
20230927,091000,150963060,7370,7390,7390,7370,2511
|
|
20230927,090900,132455950,7380,7400,7400,7380,601
|
|
20230927,090800,128020530,7380,7400,7400,7380,30
|
|
20230927,090700,127798930,7380,7380,7380,7380,17
|
|
20230927,090600,127673470,7390,7370,7390,7370,406
|
|
20230927,090500,124675360,7370,7350,7370,7350,2124
|
|
20230927,090400,109051700,7350,7320,7360,7320,1304
|
|
20230927,090300,99492690,7330,7300,7350,7290,4230
|
|
20230927,090200,68539140,7290,7260,7320,7260,124
|
|
20230927,090100,67632510,7290,7280,7290,7240,2743
|
|
20230927,090000,47745810,7270,7220,7390,7220,6559
|