661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195800,303571090,7410,7410,7410,7410,2281
|
|
20230927,195700,303571090,7410,7410,7410,7410,0
|
|
20230927,195600,303571090,7410,7410,7410,7410,0
|
|
20230927,195500,303571090,7410,7410,7410,7410,0
|
|
20230927,195400,303571090,7410,7410,7410,7410,0
|
|
20230927,195300,303571090,7410,7410,7410,7410,0
|
|
20230927,195200,303571090,7410,7410,7410,7410,0
|
|
20230927,195100,303571090,7410,7410,7410,7410,0
|
|
20230927,195000,303571090,7410,7410,7410,7410,0
|
|
20230927,194900,303571090,7410,7410,7410,7410,0
|
|
20230927,194800,303571090,7410,7410,7410,7410,0
|
|
20230927,194700,303571090,7410,7410,7410,7410,0
|
|
20230927,194600,303571090,7410,7410,7410,7410,0
|
|
20230927,194500,303571090,7410,7410,7410,7410,0
|
|
20230927,194400,303571090,7410,7410,7410,7410,0
|
|
20230927,194300,303571090,7410,7410,7410,7410,0
|
|
20230927,194200,303571090,7410,7410,7410,7410,0
|
|
20230927,194100,303571090,7410,7410,7410,7410,0
|
|
20230927,194000,303571090,7410,7410,7410,7410,0
|
|
20230927,193900,303571090,7410,7410,7410,7410,0
|
|
20230927,193800,303571090,7410,7410,7410,7410,0
|
|
20230927,193700,303571090,7410,7410,7410,7410,0
|
|
20230927,193600,303571090,7410,7410,7410,7410,0
|
|
20230927,193500,303571090,7410,7410,7410,7410,0
|
|
20230927,193400,303571090,7410,7410,7410,7410,0
|
|
20230927,193300,303571090,7410,7410,7410,7410,0
|
|
20230927,193200,303571090,7410,7410,7410,7410,0
|
|
20230927,193100,303571090,7410,7410,7410,7410,0
|
|
20230927,193000,303571090,7410,7410,7410,7410,0
|
|
20230927,192900,303571090,7410,7410,7410,7410,0
|
|
20230927,192800,303571090,7410,7410,7410,7410,2281
|
|
20230927,192700,303571090,7410,7410,7410,7410,0
|
|
20230927,192600,303571090,7410,7410,7410,7410,0
|
|
20230927,192500,303571090,7410,7410,7410,7410,0
|
|
20230927,192400,303571090,7410,7410,7410,7410,0
|
|
20230927,192300,303571090,7410,7410,7410,7410,0
|
|
20230927,192200,303571090,7410,7410,7410,7410,0
|
|
20230927,192100,303571090,7410,7410,7410,7410,0
|
|
20230927,192000,303571090,7410,7410,7410,7410,0
|
|
20230927,191900,303571090,7410,7410,7410,7410,0
|
|
20230927,191800,303571090,7410,7410,7410,7410,0
|
|
20230927,191700,303571090,7410,7410,7410,7410,0
|
|
20230927,191600,303571090,7410,7410,7410,7410,0
|
|
20230927,191500,303571090,7410,7410,7410,7410,0
|
|
20230927,191400,303571090,7410,7410,7410,7410,0
|
|
20230927,191300,303571090,7410,7410,7410,7410,0
|
|
20230927,191200,303571090,7410,7410,7410,7410,0
|
|
20230927,191100,303571090,7410,7410,7410,7410,0
|
|
20230927,191000,303571090,7410,7410,7410,7410,0
|
|
20230927,190900,303571090,7410,7410,7410,7410,0
|
|
20230927,190800,303571090,7410,7410,7410,7410,0
|
|
20230927,190700,303571090,7410,7410,7410,7410,0
|
|
20230927,190600,303571090,7410,7410,7410,7410,0
|
|
20230927,190500,303571090,7410,7410,7410,7410,0
|
|
20230927,190400,303571090,7410,7410,7410,7410,0
|
|
20230927,190300,303571090,7410,7410,7410,7410,0
|
|
20230927,190200,303571090,7410,7410,7410,7410,0
|
|
20230927,190100,303571090,7410,7410,7410,7410,0
|
|
20230927,190000,303571090,7410,7410,7410,7410,0
|
|
20230927,185900,303571090,7410,7410,7410,7410,0
|
|
20230927,185800,303571090,7410,7410,7410,7410,2281
|
|
20230927,185700,303571090,7410,7410,7410,7410,0
|
|
20230927,185600,303571090,7410,7410,7410,7410,0
|
|
20230927,185500,303571090,7410,7410,7410,7410,0
|
|
20230927,185400,303571090,7410,7410,7410,7410,0
|
|
20230927,185300,303571090,7410,7410,7410,7410,0
|
|
20230927,185200,303571090,7410,7410,7410,7410,0
|
|
20230927,185100,303571090,7410,7410,7410,7410,0
|
|
20230927,185000,303571090,7410,7410,7410,7410,0
|
|
20230927,184900,303571090,7410,7410,7410,7410,0
|
|
20230927,184800,303571090,7410,7410,7410,7410,0
|
|
20230927,184700,303571090,7410,7410,7410,7410,0
|
|
20230927,184600,303571090,7410,7410,7410,7410,0
|
|
20230927,184500,303571090,7410,7410,7410,7410,0
|
|
20230927,184400,303571090,7410,7410,7410,7410,0
|
|
20230927,184300,303571090,7410,7410,7410,7410,0
|
|
20230927,184200,303571090,7410,7410,7410,7410,0
|
|
20230927,184100,303571090,7410,7410,7410,7410,0
|
|
20230927,184000,303571090,7410,7410,7410,7410,0
|
|
20230927,183900,303571090,7410,7410,7410,7410,0
|
|
20230927,183800,303571090,7410,7410,7410,7410,0
|
|
20230927,183700,303571090,7410,7410,7410,7410,0
|
|
20230927,183600,303571090,7410,7410,7410,7410,0
|
|
20230927,183500,303571090,7410,7410,7410,7410,0
|
|
20230927,183400,303571090,7410,7410,7410,7410,0
|
|
20230927,183300,303571090,7410,7410,7410,7410,0
|
|
20230927,183200,303571090,7410,7410,7410,7410,0
|
|
20230927,183100,303571090,7410,7410,7410,7410,0
|
|
20230927,183000,303571090,7410,7410,7410,7410,0
|
|
20230927,182900,303571090,7410,7410,7410,7410,0
|
|
20230927,182800,303571090,7410,7410,7410,7410,2281
|
|
20230927,182700,303571090,7410,7410,7410,7410,0
|
|
20230927,182600,303571090,7410,7410,7410,7410,0
|
|
20230927,182500,303571090,7410,7410,7410,7410,0
|
|
20230927,182400,303571090,7410,7410,7410,7410,0
|
|
20230927,182300,303571090,7410,7410,7410,7410,0
|
|
20230927,182200,303571090,7410,7410,7410,7410,0
|
|
20230927,182100,303571090,7410,7410,7410,7410,0
|
|
20230927,182000,303571090,7410,7410,7410,7410,0
|
|
20230927,181900,303571090,7410,7410,7410,7410,0
|
|
20230927,181800,303571090,7410,7410,7410,7410,0
|
|
20230927,181700,303571090,7410,7410,7410,7410,0
|
|
20230927,181600,303571090,7410,7410,7410,7410,0
|
|
20230927,181500,303571090,7410,7410,7410,7410,0
|
|
20230927,181400,303571090,7410,7410,7410,7410,0
|
|
20230927,181300,303571090,7410,7410,7410,7410,0
|
|
20230927,181200,303571090,7410,7410,7410,7410,0
|
|
20230927,181100,303571090,7410,7410,7410,7410,0
|
|
20230927,181000,303571090,7410,7410,7410,7410,0
|
|
20230927,180900,303571090,7410,7410,7410,7410,0
|
|
20230927,180800,303571090,7410,7410,7410,7410,0
|
|
20230927,180700,303571090,7410,7410,7410,7410,0
|
|
20230927,180600,303571090,7410,7410,7410,7410,0
|
|
20230927,180500,303571090,7410,7410,7410,7410,0
|
|
20230927,180400,303571090,7410,7410,7410,7410,0
|
|
20230927,180300,303571090,7410,7410,7410,7410,0
|
|
20230927,180200,303571090,7410,7410,7410,7410,0
|
|
20230927,180100,303571090,7410,7410,7410,7410,0
|
|
20230927,180000,303571090,7410,7410,7410,7410,0
|
|
20230927,175900,303571090,7410,7410,7410,7410,0
|
|
20230927,175800,303571090,7410,7410,7410,7410,2281
|
|
20230927,175700,303571090,7410,7410,7410,7410,0
|
|
20230927,175600,303571090,7410,7410,7410,7410,0
|
|
20230927,175500,303571090,7410,7410,7410,7410,0
|
|
20230927,175400,303571090,7410,7410,7410,7410,0
|
|
20230927,175300,303571090,7410,7410,7410,7410,0
|
|
20230927,175200,303571090,7410,7410,7410,7410,0
|
|
20230927,175100,303571090,7410,7410,7410,7410,0
|
|
20230927,175000,303571090,7410,7410,7410,7410,0
|
|
20230927,174900,303571090,7410,7410,7410,7410,0
|
|
20230927,174800,303571090,7410,7410,7410,7410,0
|
|
20230927,174700,303571090,7410,7410,7410,7410,0
|
|
20230927,174600,303571090,7410,7410,7410,7410,0
|
|
20230927,174500,303571090,7410,7410,7410,7410,0
|
|
20230927,174400,303571090,7410,7410,7410,7410,0
|
|
20230927,174300,303571090,7410,7410,7410,7410,0
|
|
20230927,174200,303571090,7410,7410,7410,7410,0
|
|
20230927,174100,303571090,7410,7410,7410,7410,0
|
|
20230927,174000,303571090,7410,7410,7410,7410,0
|
|
20230927,173900,303571090,7410,7410,7410,7410,0
|
|
20230927,173800,303571090,7410,7410,7410,7410,0
|
|
20230927,173700,303571090,7410,7410,7410,7410,0
|
|
20230927,173600,303571090,7410,7410,7410,7410,0
|
|
20230927,173500,303571090,7410,7410,7410,7410,0
|
|
20230927,173400,303571090,7410,7410,7410,7410,0
|
|
20230927,173300,303571090,7410,7410,7410,7410,0
|
|
20230927,173200,303571090,7410,7410,7410,7410,0
|
|
20230927,173100,303571090,7410,7410,7410,7410,0
|
|
20230927,173000,303571090,7410,7410,7410,7410,0
|
|
20230927,172900,303571090,7410,7410,7410,7410,0
|
|
20230927,172800,303571090,7410,7410,7410,7410,2281
|
|
20230927,172700,303571090,7410,7410,7410,7410,0
|
|
20230927,172600,303571090,7410,7410,7410,7410,0
|
|
20230927,172500,303571090,7410,7410,7410,7410,0
|
|
20230927,172400,303571090,7410,7410,7410,7410,0
|
|
20230927,172300,303571090,7410,7410,7410,7410,0
|
|
20230927,172200,303571090,7410,7410,7410,7410,0
|
|
20230927,172100,303571090,7410,7410,7410,7410,0
|
|
20230927,172000,303571090,7410,7410,7410,7410,0
|
|
20230927,171900,303571090,7410,7410,7410,7410,0
|
|
20230927,171800,303571090,7410,7410,7410,7410,0
|
|
20230927,171700,303571090,7410,7410,7410,7410,0
|
|
20230927,171600,303571090,7410,7410,7410,7410,0
|
|
20230927,171500,303571090,7410,7410,7410,7410,0
|
|
20230927,171400,303571090,7410,7410,7410,7410,0
|
|
20230927,171300,303571090,7410,7410,7410,7410,0
|
|
20230927,171200,303571090,7410,7410,7410,7410,0
|
|
20230927,171100,303571090,7410,7410,7410,7410,0
|
|
20230927,171000,303571090,7410,7410,7410,7410,0
|
|
20230927,170900,303571090,7410,7410,7410,7410,0
|
|
20230927,170800,303571090,7410,7410,7410,7410,0
|
|
20230927,170700,303571090,7410,7410,7410,7410,0
|
|
20230927,170600,303571090,7410,7410,7410,7410,0
|
|
20230927,170500,303571090,7410,7410,7410,7410,0
|
|
20230927,170400,303571090,7410,7410,7410,7410,0
|
|
20230927,170300,303571090,7410,7410,7410,7410,0
|
|
20230927,170200,303571090,7410,7410,7410,7410,0
|
|
20230927,170100,303571090,7410,7410,7410,7410,0
|
|
20230927,170000,303571090,7410,7410,7410,7410,0
|
|
20230927,165900,303571090,7410,7410,7410,7410,0
|
|
20230927,165800,303571090,7410,7410,7410,7410,2281
|
|
20230927,165700,303571090,7410,7410,7410,7410,0
|
|
20230927,165600,303571090,7410,7410,7410,7410,0
|
|
20230927,165500,303571090,7410,7410,7410,7410,0
|
|
20230927,165400,303571090,7410,7410,7410,7410,0
|
|
20230927,165300,303571090,7410,7410,7410,7410,0
|
|
20230927,165200,303571090,7410,7410,7410,7410,0
|
|
20230927,165100,303571090,7410,7410,7410,7410,0
|
|
20230927,165000,303571090,7410,7410,7410,7410,0
|
|
20230927,164900,303571090,7410,7410,7410,7410,0
|
|
20230927,164800,303571090,7410,7410,7410,7410,0
|
|
20230927,164700,303571090,7410,7410,7410,7410,0
|
|
20230927,164600,303571090,7410,7410,7410,7410,0
|
|
20230927,164500,303571090,7410,7410,7410,7410,0
|
|
20230927,164400,303571090,7410,7410,7410,7410,0
|
|
20230927,164300,303571090,7410,7410,7410,7410,0
|
|
20230927,164200,303571090,7410,7410,7410,7410,0
|
|
20230927,164100,303571090,7410,7410,7410,7410,0
|
|
20230927,164000,303571090,7410,7410,7410,7410,0
|
|
20230927,163900,303571090,7410,7410,7410,7410,0
|
|
20230927,163800,303571090,7410,7410,7410,7410,0
|
|
20230927,163700,303571090,7410,7410,7410,7410,0
|
|
20230927,163600,303571090,7410,7410,7410,7410,0
|
|
20230927,163500,303571090,7410,7410,7410,7410,0
|
|
20230927,163400,303571090,7410,7410,7410,7410,0
|
|
20230927,163300,303571090,7410,7410,7410,7410,0
|
|
20230927,163200,303571090,7410,7410,7410,7410,0
|
|
20230927,163100,303571090,7410,7410,7410,7410,0
|
|
20230927,163000,303571090,7410,7410,7410,7410,0
|
|
20230927,162900,303571090,7410,7410,7410,7410,0
|
|
20230927,162800,303571090,7410,7410,7410,7410,2281
|
|
20230927,162700,303571090,7410,7410,7410,7410,0
|
|
20230927,162600,303571090,7410,7410,7410,7410,0
|
|
20230927,162500,303571090,7410,7410,7410,7410,0
|
|
20230927,162400,303571090,7410,7410,7410,7410,0
|
|
20230927,162300,303571090,7410,7410,7410,7410,0
|
|
20230927,162200,303571090,7410,7410,7410,7410,0
|
|
20230927,162100,303571090,7410,7410,7410,7410,0
|
|
20230927,162000,303571090,7410,7410,7410,7410,0
|
|
20230927,161900,303571090,7410,7410,7410,7410,0
|
|
20230927,161800,303571090,7410,7410,7410,7410,0
|
|
20230927,161700,303571090,7410,7410,7410,7410,0
|
|
20230927,161600,303571090,7410,7410,7410,7410,0
|
|
20230927,161500,303571090,7410,7410,7410,7410,0
|
|
20230927,161400,303571090,7410,7410,7410,7410,0
|
|
20230927,161300,303571090,7410,7410,7410,7410,0
|
|
20230927,161200,303571090,7410,7410,7410,7410,0
|
|
20230927,161100,303571090,7410,7410,7410,7410,0
|
|
20230927,161000,303571090,7410,7410,7410,7410,0
|
|
20230927,160900,303571090,7410,7410,7410,7410,0
|
|
20230927,160800,303571090,7410,7410,7410,7410,0
|
|
20230927,160700,303571090,7410,7410,7410,7410,0
|
|
20230927,160600,303571090,7410,7410,7410,7410,0
|
|
20230927,160500,303571090,7410,7410,7410,7410,0
|
|
20230927,160400,303571090,7410,7410,7410,7410,0
|
|
20230927,160300,303571090,7410,7410,7410,7410,0
|
|
20230927,160200,303571090,7410,7410,7410,7410,0
|
|
20230927,160100,303571090,7410,7410,7410,7410,0
|
|
20230927,160000,303571090,7410,7410,7410,7410,0
|
|
20230927,155900,303571090,7410,7410,7410,7410,0
|
|
20230927,155800,303571090,7410,7410,7410,7410,2281
|
|
20230927,155700,303571090,7410,7410,7410,7410,0
|
|
20230927,155600,303571090,7410,7410,7410,7410,0
|
|
20230927,155500,303571090,7410,7410,7410,7410,0
|
|
20230927,155400,303571090,7410,7410,7410,7410,0
|
|
20230927,155300,303571090,7410,7410,7410,7410,0
|
|
20230927,155200,303571090,7410,7410,7410,7410,0
|
|
20230927,155100,303571090,7410,7410,7410,7410,0
|
|
20230927,155000,303571090,7410,7410,7410,7410,0
|
|
20230927,154900,303571090,7410,7410,7410,7410,0
|
|
20230927,154800,303571090,7410,7410,7410,7410,0
|
|
20230927,154700,303571090,7410,7410,7410,7410,0
|
|
20230927,154600,303571090,7410,7410,7410,7410,0
|
|
20230927,154500,303571090,7410,7410,7410,7410,0
|
|
20230927,154400,303571090,7410,7410,7410,7410,0
|
|
20230927,154300,303571090,7410,7410,7410,7410,0
|
|
20230927,154200,303571090,7410,7410,7410,7410,0
|
|
20230927,154100,303571090,7410,7410,7410,7410,0
|
|
20230927,154000,303571090,7410,7410,7410,7410,0
|
|
20230927,153900,303571090,7410,7410,7410,7410,0
|
|
20230927,153800,303571090,7410,7410,7410,7410,0
|
|
20230927,153700,303571090,7410,7410,7410,7410,0
|
|
20230927,153600,303571090,7410,7410,7410,7410,0
|
|
20230927,153500,303571090,7410,7410,7410,7410,0
|
|
20230927,153400,303571090,7410,7410,7410,7410,0
|
|
20230927,153300,303571090,7410,7410,7410,7410,0
|
|
20230927,153200,303571090,7410,7410,7410,7410,0
|
|
20230927,153100,303571090,7410,7410,7410,7410,0
|
|
20230927,153000,303571090,7410,7410,7410,7410,2281
|
|
20230927,152900,286668880,7310,7310,7310,7310,0
|
|
20230927,152800,286668880,7310,7310,7310,7310,0
|
|
20230927,152700,286668880,7310,7310,7310,7310,0
|
|
20230927,152600,286668880,7310,7310,7310,7310,0
|
|
20230927,152500,286668880,7310,7310,7310,7310,0
|
|
20230927,152400,286668880,7310,7310,7310,7310,0
|
|
20230927,152300,286668880,7310,7310,7310,7310,0
|
|
20230927,152200,286668880,7310,7310,7310,7310,0
|
|
20230927,152100,286668880,7310,7310,7310,7310,0
|
|
20230927,152000,286668880,7310,7310,7310,7310,0
|
|
20230927,151900,286668880,7310,7360,7360,7310,858
|
|
20230927,151800,280366140,7360,7360,7360,7360,2
|
|
20230927,151700,280351420,7360,7360,7360,7360,230
|
|
20230927,151600,278658620,7360,7360,7360,7360,0
|
|
20230927,151500,278658620,7360,7360,7360,7360,0
|
|
20230927,151400,278658620,7360,7310,7360,7310,80
|
|
20230927,151300,278069870,7310,7310,7310,7310,0
|
|
20230927,151200,278069870,7310,7310,7310,7310,0
|
|
20230927,151100,278069870,7310,7340,7340,7290,614
|
|
20230927,151000,273581720,7340,7340,7360,7340,377
|
|
20230927,150900,270814520,7340,7340,7340,7340,0
|
|
20230927,150800,270814520,7340,7340,7340,7340,0
|
|
20230927,150700,270814520,7340,7340,7340,7340,795
|
|
20230927,150600,264979220,7340,7350,7350,7340,35
|
|
20230927,150500,264722050,7340,7340,7340,7340,0
|
|
20230927,150400,264722050,7340,7340,7340,7340,0
|
|
20230927,150300,264722050,7340,7340,7340,7340,0
|
|
20230927,150200,264722050,7340,7380,7380,7340,350
|
|
20230927,150100,262142300,7380,7380,7380,7380,4
|
|
20230927,150000,262112780,7380,7380,7380,7380,5
|
|
20230927,145900,262075880,7360,7360,7360,7360,0
|
|
20230927,145800,262075880,7360,7360,7360,7360,876
|
|
20230927,145700,255628520,7340,7340,7340,7340,0
|
|
20230927,145600,255628520,7340,7340,7340,7340,0
|
|
20230927,145500,255628520,7340,7340,7340,7340,0
|
|
20230927,145400,255628520,7340,7340,7340,7340,0
|
|
20230927,145300,255628520,7340,7340,7340,7340,0
|
|
20230927,145200,255628520,7340,7340,7340,7340,0
|
|
20230927,145100,255628520,7340,7340,7340,7340,0
|
|
20230927,145000,255628520,7340,7340,7340,7340,488
|
|
20230927,144900,252046600,7340,7350,7350,7340,154
|
|
20230927,144800,250915110,7350,7360,7360,7350,425
|
|
20230927,144700,247787120,7380,7390,7390,7380,245
|
|
20230927,144600,245977600,7390,7390,7390,7390,0
|
|
20230927,144500,245977600,7390,7390,7390,7390,0
|
|
20230927,144400,245977600,7390,7390,7390,7390,8
|
|
20230927,144300,245918480,7390,7390,7390,7390,2
|
|
20230927,144200,245903700,7390,7390,7390,7390,1
|
|
20230927,144100,245896310,7380,7380,7380,7380,2
|
|
20230927,144000,245881550,7380,7380,7380,7380,3
|
|
20230927,143900,245859410,7380,7380,7380,7380,5
|
|
20230927,143800,245822510,7390,7390,7390,7390,13
|
|
20230927,143700,245726440,7400,7390,7400,7390,19
|
|
20230927,143600,245586000,7390,7390,7390,7390,4
|
|
20230927,143500,245556440,7400,7400,7400,7400,0
|
|
20230927,143400,245556440,7400,7400,7400,7400,0
|
|
20230927,143300,245556440,7400,7400,7400,7400,52
|
|
20230927,143200,245171640,7360,7360,7360,7360,0
|
|
20230927,143100,245171640,7360,7360,7360,7360,0
|
|
20230927,143000,245171640,7360,7360,7360,7360,0
|
|
20230927,142900,245171640,7360,7360,7360,7360,0
|
|
20230927,142800,245171640,7360,7360,7360,7360,0
|
|
20230927,142700,245171640,7360,7400,7400,7360,117
|
|
20230927,142600,244307200,7400,7400,7400,7400,0
|
|
20230927,142500,244307200,7400,7400,7400,7400,5
|
|
20230927,142400,244270200,7370,7370,7370,7370,9
|
|
20230927,142300,244203870,7370,7370,7370,7370,155
|
|
20230927,142200,243061520,7410,7410,7410,7410,0
|
|
20230927,142100,243061520,7410,7410,7410,7410,10
|
|
20230927,142000,242987420,7410,7410,7410,7410,0
|
|
20230927,141900,242987420,7410,7410,7410,7410,0
|
|
20230927,141800,242987420,7410,7410,7410,7410,42
|
|
20230927,141700,242676200,7410,7410,7410,7410,0
|
|
20230927,141600,242676200,7410,7410,7410,7410,0
|
|
20230927,141500,242676200,7410,7410,7410,7410,0
|
|
20230927,141400,242676200,7410,7410,7410,7410,0
|
|
20230927,141300,242676200,7410,7410,7410,7410,1
|
|
20230927,141200,242668790,7360,7360,7360,7360,0
|
|
20230927,141100,242668790,7360,7390,7390,7360,620
|
|
20230927,141000,238094560,7410,7410,7410,7410,0
|
|
20230927,140900,238094560,7410,7410,7410,7410,0
|
|
20230927,140800,238094560,7410,7410,7410,7410,2
|
|
20230927,140700,238079740,7370,7370,7370,7370,1
|
|
20230927,140600,238072370,7420,7410,7420,7410,9
|
|
20230927,140500,238005640,7370,7370,7370,7360,50
|
|
20230927,140400,237637550,7390,7420,7420,7390,132
|
|
20230927,140300,236661990,7430,7430,7430,7430,0
|
|
20230927,140200,236661990,7430,7430,7430,7430,0
|
|
20230927,140100,236661990,7430,7420,7430,7420,2
|
|
20230927,140000,236647140,7420,7420,7420,7420,0
|
|
20230927,135900,236647140,7420,7420,7420,7420,1
|
|
20230927,135800,236639720,7390,7390,7390,7390,1
|
|
20230927,135700,236632330,7390,7390,7390,7390,1
|
|
20230927,135600,236624940,7430,7430,7430,7430,0
|
|
20230927,135500,236624940,7430,7430,7430,7430,0
|
|
20230927,135400,236624940,7430,7430,7430,7430,0
|
|
20230927,135300,236624940,7430,7430,7430,7430,0
|
|
20230927,135200,236624940,7430,7430,7430,7430,0
|
|
20230927,135100,236624940,7430,7430,7430,7430,0
|
|
20230927,135000,236624940,7430,7430,7430,7430,0
|
|
20230927,134900,236624940,7430,7430,7430,7430,1
|
|
20230927,134800,236617510,7410,7410,7410,7410,128
|
|
20230927,134700,235669030,7440,7440,7440,7440,22
|
|
20230927,134600,235505350,7440,7440,7440,7440,5
|
|
20230927,134500,235468150,7440,7430,7440,7430,480
|
|
20230927,134400,231897140,7430,7430,7430,7430,180
|
|
20230927,134300,230559740,7440,7440,7440,7440,0
|
|
20230927,134200,230559740,7440,7440,7440,7440,0
|
|
20230927,134100,230559740,7440,7360,7440,7360,1050
|
|
20230927,134000,222781660,7370,7370,7370,7370,0
|
|
20230927,133900,222781660,7370,7370,7370,7370,27
|
|
20230927,133800,222582670,7370,7370,7370,7370,0
|
|
20230927,133700,222582670,7370,7370,7370,7370,111
|
|
20230927,133600,221764600,7380,7380,7380,7380,13
|
|
20230927,133500,221668660,7360,7360,7360,7360,0
|
|
20230927,133400,221668660,7360,7360,7360,7360,0
|
|
20230927,133300,221668660,7360,7360,7360,7360,0
|
|
20230927,133200,221668660,7360,7360,7360,7360,0
|
|
20230927,133100,221668660,7360,7360,7360,7360,0
|
|
20230927,133000,221668660,7360,7360,7360,7360,0
|
|
20230927,132900,221668660,7360,7360,7360,7360,50
|
|
20230927,132800,221300660,7360,7360,7360,7360,80
|
|
20230927,132700,220711860,7360,7360,7360,7360,0
|
|
20230927,132600,220711860,7360,7360,7360,7360,105
|
|
20230927,132500,219939060,7360,7360,7360,7360,0
|
|
20230927,132400,219939060,7360,7360,7360,7360,0
|
|
20230927,132300,219939060,7360,7360,7360,7360,100
|
|
20230927,132200,219203060,7360,7370,7370,7360,390
|
|
20230927,132100,216331830,7380,7380,7380,7380,502
|
|
20230927,132000,212627070,7400,7400,7400,7400,0
|
|
20230927,131900,212627070,7400,7400,7400,7400,0
|
|
20230927,131800,212627070,7400,7390,7400,7390,145
|
|
20230927,131700,211554650,7390,7390,7390,7390,45
|
|
20230927,131600,211222100,7390,7390,7390,7390,4
|
|
20230927,131500,211192540,7390,7390,7390,7390,2
|
|
20230927,131400,211177760,7370,7380,7380,7370,3
|
|
20230927,131300,211155630,7390,7390,7390,7390,0
|
|
20230927,131200,211155630,7390,7390,7390,7390,0
|
|
20230927,131100,211155630,7390,7390,7390,7390,0
|
|
20230927,131000,211155630,7390,7390,7390,7390,0
|
|
20230927,130900,211155630,7390,7390,7390,7390,0
|
|
20230927,130800,211155630,7390,7390,7390,7390,0
|
|
20230927,130700,211155630,7390,7390,7390,7390,4
|
|
20230927,130600,211126070,7400,7400,7400,7400,0
|
|
20230927,130500,211126070,7400,7400,7400,7400,1
|
|
20230927,130400,211118670,7380,7380,7380,7380,0
|
|
20230927,130300,211118670,7380,7380,7380,7380,0
|
|
20230927,130200,211118670,7380,7380,7380,7380,0
|
|
20230927,130100,211118670,7380,7380,7380,7380,0
|
|
20230927,130000,211118670,7380,7380,7380,7380,0
|
|
20230927,125900,211118670,7380,7400,7400,7380,148
|
|
20230927,125800,210026410,7380,7380,7380,7380,0
|
|
20230927,125700,210026410,7380,7380,7380,7380,253
|
|
20230927,125600,208159270,7360,7360,7360,7360,1
|
|
20230927,125500,208151910,7360,7360,7360,7360,2
|
|
20230927,125400,208137190,7360,7360,7360,7360,2
|
|
20230927,125300,208122470,7360,7350,7360,7350,43
|
|
20230927,125200,207806290,7360,7360,7360,7360,30
|
|
20230927,125100,207585490,7360,7360,7360,7360,0
|
|
20230927,125000,207585490,7360,7360,7360,7310,511
|
|
20230927,124900,203841060,7370,7380,7380,7370,48
|
|
20230927,124800,203487200,7380,7380,7380,7380,29
|
|
20230927,124700,203273180,7390,7390,7390,7390,0
|
|
20230927,124600,203273180,7390,7430,7430,7390,151
|
|
20230927,124500,202153580,7440,7440,7440,7440,0
|
|
20230927,124400,202153580,7440,7390,7440,7380,394
|
|
20230927,124300,199241960,7390,7390,7390,7390,22
|
|
20230927,124200,199079380,7400,7410,7410,7400,1161
|
|
20230927,124100,190487970,7410,7410,7410,7410,250
|
|
20230927,124000,188635470,7420,7420,7420,7420,200
|
|
20230927,123900,187151470,7450,7410,7450,7410,420
|
|
20230927,123800,184032990,7410,7400,7410,7400,423
|
|
20230927,123700,180898850,7400,7400,7400,7400,10
|
|
20230927,123600,180824850,7400,7400,7400,7400,10
|
|
20230927,123500,180750850,7400,7410,7410,7380,332
|
|
20230927,123400,178296980,7410,7400,7410,7400,146
|
|
20230927,123300,177216570,7400,7390,7400,7380,206
|
|
20230927,123200,175693760,7380,7330,7380,7330,2012
|
|
20230927,123100,160876680,7320,7320,7320,7320,0
|
|
20230927,123000,160876680,7320,7320,7320,7320,0
|
|
20230927,122900,160876680,7320,7320,7320,7320,100
|
|
20230927,122800,160144680,7320,7320,7320,7320,0
|
|
20230927,122700,160144680,7320,7320,7320,7320,0
|
|
20230927,122600,160144680,7320,7330,7330,7320,22
|
|
20230927,122500,159983620,7330,7330,7330,7330,1
|
|
20230927,122400,159976290,7340,7340,7340,7340,0
|
|
20230927,122300,159976290,7340,7340,7340,7340,0
|
|
20230927,122200,159976290,7340,7340,7340,7340,12
|
|
20230927,122100,159888210,7340,7340,7340,7340,1
|
|
20230927,122000,159880870,7350,7350,7350,7350,0
|
|
20230927,121900,159880870,7350,7350,7350,7350,1
|
|
20230927,121800,159873520,7340,7340,7340,7340,0
|
|
20230927,121700,159873520,7340,7340,7340,7340,1
|
|
20230927,121600,159866180,7340,7340,7340,7340,1
|
|
20230927,121500,159858840,7340,7340,7340,7340,0
|
|
20230927,121400,159858840,7340,7340,7340,7340,1
|
|
20230927,121300,159851500,7350,7350,7350,7350,0
|
|
20230927,121200,159851500,7350,7350,7350,7350,0
|
|
20230927,121100,159851500,7350,7350,7350,7350,0
|
|
20230927,121000,159851500,7350,7350,7350,7350,0
|
|
20230927,120900,159851500,7350,7350,7350,7350,0
|
|
20230927,120800,159851500,7350,7350,7350,7350,0
|
|
20230927,120700,159851500,7350,7350,7350,7350,1
|
|
20230927,120600,159844150,7300,7360,7360,7300,705
|
|
20230927,120500,154689370,7380,7380,7380,7380,0
|
|
20230927,120400,154689370,7380,7380,7380,7380,0
|
|
20230927,120300,154689370,7380,7380,7380,7380,100
|
|
20230927,120200,153951370,7380,7380,7380,7380,0
|
|
20230927,120100,153951370,7380,7380,7380,7380,1
|
|
20230927,120000,153943990,7380,7360,7380,7360,505
|
|
20230927,115900,150220980,7360,7350,7360,7350,28
|
|
20230927,115800,150015080,7350,7350,7350,7350,0
|
|
20230927,115700,150015080,7350,7340,7350,7340,2
|
|
20230927,115600,150000390,7350,7320,7350,7320,1200
|
|
20230927,115500,141188890,7320,7310,7320,7310,40
|
|
20230927,115400,140896100,7310,7310,7310,7310,224
|
|
20230927,115300,139258660,7310,7310,7310,7310,0
|
|
20230927,115200,139258660,7310,7300,7310,7300,105
|
|
20230927,115100,138492110,7300,7300,7310,7300,1107
|
|
20230927,115000,130410990,7300,7290,7300,7290,119
|
|
20230927,114900,129542540,7300,7300,7300,7300,0
|
|
20230927,114800,129542540,7300,7290,7300,7290,40
|
|
20230927,114700,129250550,7300,7300,7300,7300,0
|
|
20230927,114600,129250550,7300,7300,7300,7300,29
|
|
20230927,114500,129038850,7300,7300,7300,7300,0
|
|
20230927,114400,129038850,7300,7300,7300,7300,1
|
|
20230927,114300,129031550,7300,7270,7300,7270,2697
|
|
20230927,114200,109398410,7260,7260,7260,7260,3
|
|
20230927,114100,109376630,7260,7260,7260,7260,0
|
|
20230927,114000,109376630,7260,7260,7260,7260,0
|
|
20230927,113900,109376630,7260,7260,7260,7260,0
|
|
20230927,113800,109376630,7260,7260,7260,7260,1
|
|
20230927,113700,109369370,7260,7260,7260,7260,0
|
|
20230927,113600,109369370,7260,7260,7260,7260,97
|
|
20230927,113500,108665150,7260,7260,7260,7260,0
|
|
20230927,113400,108665150,7260,7260,7260,7260,0
|
|
20230927,113300,108665150,7260,7260,7260,7260,1
|
|
20230927,113200,108657890,7220,7220,7220,7220,500
|
|
20230927,113100,105047890,7220,7220,7220,7220,0
|
|
20230927,113000,105047890,7220,7220,7220,7220,300
|
|
20230927,112900,102881890,7220,7230,7230,7220,385
|
|
20230927,112800,100098480,7230,7230,7230,7230,0
|
|
20230927,112700,100098480,7230,7230,7230,7230,0
|
|
20230927,112600,100098480,7230,7230,7230,7230,0
|
|
20230927,112500,100098480,7230,7230,7230,7230,0
|
|
20230927,112400,100098480,7230,7230,7230,7230,0
|
|
20230927,112300,100098480,7230,7230,7230,7230,0
|
|
20230927,112200,100098480,7230,7230,7230,7230,0
|
|
20230927,112100,100098480,7230,7230,7230,7230,30
|
|
20230927,112000,99881580,7230,7230,7230,7230,0
|
|
20230927,111900,99881580,7230,7220,7230,7220,14
|
|
20230927,111800,99780370,7230,7230,7230,7230,284
|
|
20230927,111700,97727050,7230,7250,7250,7230,675
|
|
20230927,111600,92845810,7250,7250,7250,7250,0
|
|
20230927,111500,92845810,7250,7250,7250,7250,0
|
|
20230927,111400,92845810,7250,7250,7250,7250,0
|
|
20230927,111300,92845810,7250,7250,7250,7250,0
|
|
20230927,111200,92845810,7250,7250,7250,7250,0
|
|
20230927,111100,92845810,7250,7250,7250,7250,0
|
|
20230927,111000,92845810,7250,7250,7250,7250,0
|
|
20230927,110900,92845810,7250,7250,7250,7250,0
|
|
20230927,110800,92845810,7250,7250,7250,7250,0
|
|
20230927,110700,92845810,7250,7250,7250,7250,101
|
|
20230927,110600,92113560,7240,7240,7240,7240,0
|
|
20230927,110500,92113560,7240,7250,7250,7240,28
|
|
20230927,110400,91910680,7270,7270,7270,7270,0
|
|
20230927,110300,91910680,7270,7270,7270,7270,0
|
|
20230927,110200,91910680,7270,7270,7270,7270,0
|
|
20230927,110100,91910680,7270,7270,7270,7270,0
|
|
20230927,110000,91910680,7270,7270,7270,7270,0
|
|
20230927,105900,91910680,7270,7270,7270,7270,0
|
|
20230927,105800,91910680,7270,7270,7270,7270,0
|
|
20230927,105700,91910680,7270,7270,7270,7270,5
|
|
20230927,105600,91874330,7290,7290,7290,7290,0
|
|
20230927,105500,91874330,7290,7270,7290,7270,79
|
|
20230927,105400,91299970,7270,7280,7280,7270,12
|
|
20230927,105300,91212710,7280,7270,7280,7270,14
|
|
20230927,105200,91110910,7280,7270,7280,7270,448
|
|
20230927,105100,87853080,7260,7270,7270,7260,13
|
|
20230927,105000,87758650,7270,7270,7270,7270,0
|
|
20230927,104900,87758650,7270,7270,7270,7270,0
|
|
20230927,104800,87758650,7270,7270,7270,7270,0
|
|
20230927,104700,87758650,7270,7270,7270,7270,0
|
|
20230927,104600,87758650,7270,7270,7270,7270,20
|
|
20230927,104500,87613250,7270,7270,7270,7270,0
|
|
20230927,104400,87613250,7270,7270,7270,7270,1
|
|
20230927,104300,87605980,7270,7270,7270,7270,23
|
|
20230927,104200,87438770,7270,7270,7270,7270,23
|
|
20230927,104100,87271560,7280,7280,7280,7280,0
|
|
20230927,104000,87271560,7280,7280,7280,7280,6
|
|
20230927,103900,87227880,7270,7270,7270,7270,86
|
|
20230927,103800,86602660,7270,7270,7270,7270,305
|
|
20230927,103700,84385310,7270,7270,7270,7270,1
|
|
20230927,103600,84378040,7270,7270,7270,7270,0
|
|
20230927,103500,84378040,7270,7270,7270,7270,0
|
|
20230927,103400,84378040,7270,7270,7270,7270,0
|
|
20230927,103300,84378040,7270,7270,7270,7270,1
|
|
20230927,103200,84370770,7220,7220,7220,7220,0
|
|
20230927,103100,84370770,7220,7220,7220,7220,0
|
|
20230927,103000,84370770,7220,7220,7220,7220,50
|
|
20230927,102900,84009770,7220,7220,7220,7220,0
|
|
20230927,102800,84009770,7220,7220,7220,7220,0
|
|
20230927,102700,84009770,7220,7220,7220,7220,1
|
|
20230927,102600,84002550,7270,7270,7270,7270,13
|
|
20230927,102500,83908040,7210,7210,7210,7210,0
|
|
20230927,102400,83908040,7210,7240,7240,7210,1979
|
|
20230927,102300,69612720,7260,7260,7260,7260,860
|
|
20230927,102200,63369120,7260,7260,7260,7260,13
|
|
20230927,102100,63274740,7250,7250,7250,7250,211
|
|
20230927,102000,61744990,7240,7240,7240,7240,101
|
|
20230927,101900,61013750,7230,7230,7230,7230,0
|
|
20230927,101800,61013750,7230,7230,7230,7230,0
|
|
20230927,101700,61013750,7230,7230,7230,7230,64
|
|
20230927,101600,60551030,7230,7230,7230,7230,1
|
|
20230927,101500,60543800,7230,7230,7230,7230,80
|
|
20230927,101400,59965400,7240,7230,7240,7230,71
|
|
20230927,101300,59451570,7230,7230,7230,7230,30
|
|
20230927,101200,59234670,7230,7220,7230,7220,2
|
|
20230927,101100,59220220,7230,7230,7230,7230,2
|
|
20230927,101000,59205760,7240,7240,7240,7240,0
|
|
20230927,100900,59205760,7240,7240,7240,7240,0
|
|
20230927,100800,59205760,7240,7240,7240,7240,2
|
|
20230927,100700,59191280,7210,7210,7210,7210,0
|
|
20230927,100600,59191280,7210,7210,7210,7210,0
|
|
20230927,100500,59191280,7210,7220,7220,7210,156
|
|
20230927,100400,58065020,7240,7240,7240,7240,3
|
|
20230927,100300,58043300,7240,7240,7240,7240,10
|
|
20230927,100200,57970900,7240,7240,7240,7240,0
|
|
20230927,100100,57970900,7240,7240,7240,7240,34
|
|
20230927,100000,57724740,7240,7240,7240,7240,366
|
|
20230927,095900,55074900,7240,7240,7240,7240,70
|
|
20230927,095800,54568100,7210,7230,7230,7210,425
|
|
20230927,095700,51497990,7240,7230,7240,7230,120
|
|
20230927,095600,50629700,7240,7240,7240,7240,100
|
|
20230927,095500,49905700,7240,7240,7240,7240,110
|
|
20230927,095400,49109300,7240,7240,7240,7240,0
|
|
20230927,095300,49109300,7240,7240,7240,7240,50
|
|
20230927,095200,48747300,7260,7260,7260,7260,0
|
|
20230927,095100,48747300,7260,7260,7260,7260,0
|
|
20230927,095000,48747300,7260,7260,7260,7260,0
|
|
20230927,094900,48747300,7260,7260,7260,7260,0
|
|
20230927,094800,48747300,7260,7260,7260,7260,0
|
|
20230927,094700,48747300,7260,7260,7260,7260,0
|
|
20230927,094600,48747300,7260,7260,7260,7260,1
|
|
20230927,094500,48740040,7230,7230,7230,7230,60
|
|
20230927,094400,48306240,7230,7250,7250,7230,161
|
|
20230927,094300,47141370,7260,7250,7260,7250,420
|
|
20230927,094200,44092500,7250,7250,7250,7250,1
|
|
20230927,094100,44085250,7250,7250,7250,7250,61
|
|
20230927,094000,43643000,7250,7250,7250,7250,7
|
|
20230927,093900,43592250,7250,7250,7250,7250,0
|
|
20230927,093800,43592250,7250,7250,7250,7250,0
|
|
20230927,093700,43592250,7250,7230,7250,7230,16
|
|
20230927,093600,43476450,7230,7250,7250,7230,123
|
|
20230927,093500,42586160,7250,7250,7250,7250,5
|
|
20230927,093400,42549910,7250,7250,7250,7250,1
|
|
20230927,093300,42542660,7250,7220,7250,7220,104
|
|
20230927,093200,41788750,7220,7220,7220,7220,3
|
|
20230927,093100,41767090,7220,7220,7220,7220,1
|
|
20230927,093000,41759870,7220,7220,7220,7220,1
|
|
20230927,092900,41752650,7220,7220,7220,7220,50
|
|
20230927,092800,41391650,7220,7220,7220,7220,100
|
|
20230927,092700,40669650,7220,7220,7220,7220,14
|
|
20230927,092600,40568570,7220,7250,7250,7220,7
|
|
20230927,092500,40518000,7220,7220,7220,7220,168
|
|
20230927,092400,39305040,7220,7220,7220,7220,1
|
|
20230927,092300,39297820,7250,7250,7250,7250,1
|
|
20230927,092200,39290570,7250,7260,7260,7250,789
|
|
20230927,092100,33563580,7260,7260,7260,7260,5
|
|
20230927,092000,33527280,7260,7240,7260,7240,499
|
|
20230927,091900,29907900,7200,7230,7240,7200,341
|
|
20230927,091800,27440910,7230,7230,7230,7230,101
|
|
20230927,091700,26710680,7230,7230,7230,7230,2
|
|
20230927,091600,26696220,7230,7230,7230,7230,0
|
|
20230927,091500,26696220,7230,7230,7230,7230,1
|
|
20230927,091400,26688990,7230,7230,7230,7230,271
|
|
20230927,091300,24729660,7230,7230,7230,7230,111
|
|
20230927,091200,23927130,7230,7230,7230,7230,0
|
|
20230927,091100,23927130,7230,7230,7230,7230,1
|
|
20230927,091000,23919900,7230,7220,7230,7220,462
|
|
20230927,090900,20580140,7230,7230,7230,7230,100
|
|
20230927,090800,19857140,7230,7200,7230,7200,20
|
|
20230927,090700,19712960,7200,7200,7200,7200,13
|
|
20230927,090600,19619360,7200,7200,7200,7200,1
|
|
20230927,090500,19612160,7180,7240,7240,7180,200
|
|
20230927,090400,18170160,7240,7240,7240,7240,1
|
|
20230927,090300,18162920,7240,7140,7240,7140,202
|
|
20230927,090200,16713210,7140,7140,7140,7140,91
|
|
20230927,090100,16063470,7150,7150,7150,7150,257
|
|
20230927,090000,14225920,7140,7060,7180,7060,2014
|