596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185300,3099027925,2230,2230,2230,2230,54117
|
|
20230927,185200,3099027925,2230,2230,2230,2230,0
|
|
20230927,185100,3099027925,2230,2230,2230,2230,0
|
|
20230927,185000,3099027925,2230,2230,2230,2230,0
|
|
20230927,184900,3099027925,2230,2230,2230,2230,0
|
|
20230927,184800,3099027925,2230,2230,2230,2230,0
|
|
20230927,184700,3099027925,2230,2230,2230,2230,0
|
|
20230927,184600,3099027925,2230,2230,2230,2230,0
|
|
20230927,184500,3099027925,2230,2230,2230,2230,0
|
|
20230927,184400,3099027925,2230,2230,2230,2230,0
|
|
20230927,184300,3099027925,2230,2230,2230,2230,0
|
|
20230927,184200,3099027925,2230,2230,2230,2230,0
|
|
20230927,184100,3099027925,2230,2230,2230,2230,0
|
|
20230927,184000,3099027925,2230,2230,2230,2230,0
|
|
20230927,183900,3099027925,2230,2230,2230,2230,0
|
|
20230927,183800,3099027925,2230,2230,2230,2230,0
|
|
20230927,183700,3099027925,2230,2230,2230,2230,0
|
|
20230927,183600,3099027925,2230,2230,2230,2230,0
|
|
20230927,183500,3099027925,2230,2230,2230,2230,0
|
|
20230927,183400,3099027925,2230,2230,2230,2230,0
|
|
20230927,183300,3099027925,2230,2230,2230,2230,0
|
|
20230927,183200,3099027925,2230,2230,2230,2230,0
|
|
20230927,183100,3099027925,2230,2230,2230,2230,0
|
|
20230927,183000,3099027925,2230,2230,2230,2230,0
|
|
20230927,182900,3099027925,2230,2230,2230,2230,0
|
|
20230927,182800,3099027925,2230,2230,2230,2230,0
|
|
20230927,182700,3099027925,2230,2230,2230,2230,0
|
|
20230927,182600,3099027925,2230,2230,2230,2230,0
|
|
20230927,182500,3099027925,2230,2230,2230,2230,0
|
|
20230927,182400,3099027925,2230,2230,2230,2230,0
|
|
20230927,182300,3099027925,2230,2230,2230,2230,54117
|
|
20230927,182200,3099027925,2230,2230,2230,2230,0
|
|
20230927,182100,3099027925,2230,2230,2230,2230,0
|
|
20230927,182000,3099027925,2230,2230,2230,2230,0
|
|
20230927,181900,3099027925,2230,2230,2230,2230,0
|
|
20230927,181800,3099027925,2230,2230,2230,2230,0
|
|
20230927,181700,3099027925,2230,2230,2230,2230,0
|
|
20230927,181600,3099027925,2230,2230,2230,2230,0
|
|
20230927,181500,3099027925,2230,2230,2230,2230,0
|
|
20230927,181400,3099027925,2230,2230,2230,2230,0
|
|
20230927,181300,3099027925,2230,2230,2230,2230,0
|
|
20230927,181200,3099027925,2230,2230,2230,2230,0
|
|
20230927,181100,3099027925,2230,2230,2230,2230,0
|
|
20230927,181000,3099027925,2230,2230,2230,2230,0
|
|
20230927,180900,3099027925,2230,2230,2230,2230,0
|
|
20230927,180800,3099027925,2230,2230,2230,2230,0
|
|
20230927,180700,3099027925,2230,2230,2230,2230,0
|
|
20230927,180600,3099027925,2230,2230,2230,2230,0
|
|
20230927,180500,3099027925,2230,2230,2230,2230,0
|
|
20230927,180400,3099027925,2230,2230,2230,2230,0
|
|
20230927,180300,3099027925,2230,2230,2230,2230,0
|
|
20230927,180200,3099027925,2230,2230,2230,2230,0
|
|
20230927,180100,3099027925,2230,2230,2230,2230,0
|
|
20230927,180000,3099027925,2230,2230,2230,2230,0
|
|
20230927,175900,3099027925,2230,2230,2230,2230,0
|
|
20230927,175800,3099027925,2230,2230,2230,2230,0
|
|
20230927,175700,3099027925,2230,2230,2230,2230,0
|
|
20230927,175600,3099027925,2230,2230,2230,2230,0
|
|
20230927,175500,3099027925,2230,2230,2230,2230,0
|
|
20230927,175400,3099027925,2230,2230,2230,2230,0
|
|
20230927,175300,3099027925,2230,2230,2230,2230,54117
|
|
20230927,175200,3099027925,2230,2230,2230,2230,0
|
|
20230927,175100,3099027925,2230,2230,2230,2230,0
|
|
20230927,175000,3099027925,2230,2230,2230,2230,0
|
|
20230927,174900,3099027925,2230,2230,2230,2230,0
|
|
20230927,174800,3099027925,2230,2230,2230,2230,0
|
|
20230927,174700,3099027925,2230,2230,2230,2230,0
|
|
20230927,174600,3099027925,2230,2230,2230,2230,0
|
|
20230927,174500,3099027925,2230,2230,2230,2230,0
|
|
20230927,174400,3099027925,2230,2230,2230,2230,0
|
|
20230927,174300,3099027925,2230,2230,2230,2230,0
|
|
20230927,174200,3099027925,2230,2230,2230,2230,0
|
|
20230927,174100,3099027925,2230,2230,2230,2230,0
|
|
20230927,174000,3099027925,2230,2230,2230,2230,0
|
|
20230927,173900,3099027925,2230,2230,2230,2230,0
|
|
20230927,173800,3099027925,2230,2230,2230,2230,0
|
|
20230927,173700,3099027925,2230,2230,2230,2230,0
|
|
20230927,173600,3099027925,2230,2230,2230,2230,0
|
|
20230927,173500,3099027925,2230,2230,2230,2230,0
|
|
20230927,173400,3099027925,2230,2230,2230,2230,0
|
|
20230927,173300,3099027925,2230,2230,2230,2230,0
|
|
20230927,173200,3099027925,2230,2230,2230,2230,0
|
|
20230927,173100,3099027925,2230,2230,2230,2230,0
|
|
20230927,173000,3099027925,2230,2230,2230,2230,0
|
|
20230927,172900,3099027925,2230,2230,2230,2230,0
|
|
20230927,172800,3099027925,2230,2230,2230,2230,0
|
|
20230927,172700,3099027925,2230,2230,2230,2230,0
|
|
20230927,172600,3099027925,2230,2230,2230,2230,0
|
|
20230927,172500,3099027925,2230,2230,2230,2230,0
|
|
20230927,172400,3099027925,2230,2230,2230,2230,0
|
|
20230927,172300,3099027925,2230,2230,2230,2230,54117
|
|
20230927,172200,3099027925,2230,2230,2230,2230,0
|
|
20230927,172100,3099027925,2230,2230,2230,2230,0
|
|
20230927,172000,3099027925,2230,2230,2230,2230,0
|
|
20230927,171900,3099027925,2230,2230,2230,2230,0
|
|
20230927,171800,3099027925,2230,2230,2230,2230,0
|
|
20230927,171700,3099027925,2230,2230,2230,2230,0
|
|
20230927,171600,3099027925,2230,2230,2230,2230,0
|
|
20230927,171500,3099027925,2230,2230,2230,2230,0
|
|
20230927,171400,3099027925,2230,2230,2230,2230,0
|
|
20230927,171300,3099027925,2230,2230,2230,2230,0
|
|
20230927,171200,3099027925,2230,2230,2230,2230,0
|
|
20230927,171100,3099027925,2230,2230,2230,2230,0
|
|
20230927,171000,3099027925,2230,2230,2230,2230,0
|
|
20230927,170900,3099027925,2230,2230,2230,2230,0
|
|
20230927,170800,3099027925,2230,2230,2230,2230,0
|
|
20230927,170700,3099027925,2230,2230,2230,2230,0
|
|
20230927,170600,3099027925,2230,2230,2230,2230,0
|
|
20230927,170500,3099027925,2230,2230,2230,2230,0
|
|
20230927,170400,3099027925,2230,2230,2230,2230,0
|
|
20230927,170300,3099027925,2230,2230,2230,2230,0
|
|
20230927,170200,3099027925,2230,2230,2230,2230,0
|
|
20230927,170100,3099027925,2230,2230,2230,2230,0
|
|
20230927,170000,3099027925,2230,2230,2230,2230,0
|
|
20230927,165900,3099027925,2230,2230,2230,2230,0
|
|
20230927,165800,3099027925,2230,2230,2230,2230,0
|
|
20230927,165700,3099027925,2230,2230,2230,2230,0
|
|
20230927,165600,3099027925,2230,2230,2230,2230,0
|
|
20230927,165500,3099027925,2230,2230,2230,2230,0
|
|
20230927,165400,3099027925,2230,2230,2230,2230,0
|
|
20230927,165300,3099027925,2230,2230,2230,2230,54117
|
|
20230927,165200,3099027925,2230,2230,2230,2230,0
|
|
20230927,165100,3099027925,2230,2230,2230,2230,0
|
|
20230927,165000,3099027925,2230,2230,2230,2230,0
|
|
20230927,164900,3099027925,2230,2230,2230,2230,0
|
|
20230927,164800,3099027925,2230,2230,2230,2230,0
|
|
20230927,164700,3099027925,2230,2230,2230,2230,0
|
|
20230927,164600,3099027925,2230,2230,2230,2230,0
|
|
20230927,164500,3099027925,2230,2230,2230,2230,0
|
|
20230927,164400,3099027925,2230,2230,2230,2230,0
|
|
20230927,164300,3099027925,2230,2230,2230,2230,0
|
|
20230927,164200,3099027925,2230,2230,2230,2230,0
|
|
20230927,164100,3099027925,2230,2230,2230,2230,0
|
|
20230927,164000,3099027925,2230,2230,2230,2230,0
|
|
20230927,163900,3099027925,2230,2230,2230,2230,0
|
|
20230927,163800,3099027925,2230,2230,2230,2230,0
|
|
20230927,163700,3099027925,2230,2230,2230,2230,0
|
|
20230927,163600,3099027925,2230,2230,2230,2230,0
|
|
20230927,163500,3099027925,2230,2230,2230,2230,0
|
|
20230927,163400,3099027925,2230,2230,2230,2230,0
|
|
20230927,163300,3099027925,2230,2230,2230,2230,0
|
|
20230927,163200,3099027925,2230,2230,2230,2230,0
|
|
20230927,163100,3099027925,2230,2230,2230,2230,0
|
|
20230927,163000,3099027925,2230,2230,2230,2230,0
|
|
20230927,162900,3099027925,2230,2230,2230,2230,0
|
|
20230927,162800,3099027925,2230,2230,2230,2230,0
|
|
20230927,162700,3099027925,2230,2230,2230,2230,0
|
|
20230927,162600,3099027925,2230,2230,2230,2230,0
|
|
20230927,162500,3099027925,2230,2230,2230,2230,0
|
|
20230927,162400,3099027925,2230,2230,2230,2230,0
|
|
20230927,162300,3099027925,2230,2230,2230,2230,54117
|
|
20230927,162200,3099027925,2230,2230,2230,2230,0
|
|
20230927,162100,3099027925,2230,2230,2230,2230,0
|
|
20230927,162000,3099027925,2230,2230,2230,2230,0
|
|
20230927,161900,3099027925,2230,2230,2230,2230,0
|
|
20230927,161800,3099027925,2230,2230,2230,2230,0
|
|
20230927,161700,3099027925,2230,2230,2230,2230,0
|
|
20230927,161600,3099027925,2230,2230,2230,2230,0
|
|
20230927,161500,3099027925,2230,2230,2230,2230,0
|
|
20230927,161400,3099027925,2230,2230,2230,2230,0
|
|
20230927,161300,3099027925,2230,2230,2230,2230,0
|
|
20230927,161200,3099027925,2230,2230,2230,2230,0
|
|
20230927,161100,3099027925,2230,2230,2230,2230,0
|
|
20230927,161000,3099027925,2230,2230,2230,2230,0
|
|
20230927,160900,3099027925,2230,2230,2230,2230,0
|
|
20230927,160800,3099027925,2230,2230,2230,2230,0
|
|
20230927,160700,3099027925,2230,2230,2230,2230,0
|
|
20230927,160600,3099027925,2230,2230,2230,2230,0
|
|
20230927,160500,3099027925,2230,2230,2230,2230,0
|
|
20230927,160400,3099027925,2230,2230,2230,2230,0
|
|
20230927,160300,3099027925,2230,2230,2230,2230,0
|
|
20230927,160200,3099027925,2230,2230,2230,2230,0
|
|
20230927,160100,3099027925,2230,2230,2230,2230,0
|
|
20230927,160000,3099027925,2230,2230,2230,2230,0
|
|
20230927,155900,3099027925,2230,2230,2230,2230,0
|
|
20230927,155800,3099027925,2230,2230,2230,2230,0
|
|
20230927,155700,3099027925,2230,2230,2230,2230,0
|
|
20230927,155600,3099027925,2230,2230,2230,2230,0
|
|
20230927,155500,3099027925,2230,2230,2230,2230,0
|
|
20230927,155400,3099027925,2230,2230,2230,2230,0
|
|
20230927,155300,3099027925,2230,2230,2230,2230,54117
|
|
20230927,155200,3099027925,2230,2230,2230,2230,0
|
|
20230927,155100,3099027925,2230,2230,2230,2230,0
|
|
20230927,155000,3099027925,2230,2230,2230,2230,0
|
|
20230927,154900,3099027925,2230,2230,2230,2230,0
|
|
20230927,154800,3099027925,2230,2230,2230,2230,0
|
|
20230927,154700,3099027925,2230,2230,2230,2230,0
|
|
20230927,154600,3099027925,2230,2230,2230,2230,0
|
|
20230927,154500,3099027925,2230,2230,2230,2230,0
|
|
20230927,154400,3099027925,2230,2230,2230,2230,0
|
|
20230927,154300,3099027925,2230,2230,2230,2230,0
|
|
20230927,154200,3099027925,2230,2230,2230,2230,0
|
|
20230927,154100,3099027925,2230,2230,2230,2230,0
|
|
20230927,154000,3099027925,2230,2230,2230,2230,0
|
|
20230927,153900,3099027925,2230,2230,2230,2230,0
|
|
20230927,153800,3099027925,2230,2230,2230,2230,0
|
|
20230927,153700,3099027925,2230,2230,2230,2230,0
|
|
20230927,153600,3099027925,2230,2230,2230,2230,0
|
|
20230927,153500,3099027925,2230,2230,2230,2230,0
|
|
20230927,153400,3099027925,2230,2230,2230,2230,0
|
|
20230927,153300,3099027925,2230,2230,2230,2230,0
|
|
20230927,153200,3099027925,2230,2230,2230,2230,0
|
|
20230927,153100,3099027925,2230,2230,2230,2230,0
|
|
20230927,153000,3099027925,2230,2230,2230,2230,54117
|
|
20230927,152900,2978347015,2235,2235,2235,2235,0
|
|
20230927,152800,2978347015,2235,2235,2235,2235,0
|
|
20230927,152700,2978347015,2235,2235,2235,2235,0
|
|
20230927,152600,2978347015,2235,2235,2235,2235,0
|
|
20230927,152500,2978347015,2235,2235,2235,2235,0
|
|
20230927,152400,2978347015,2235,2235,2235,2235,0
|
|
20230927,152300,2978347015,2235,2235,2235,2235,0
|
|
20230927,152200,2978347015,2235,2235,2235,2235,0
|
|
20230927,152100,2978347015,2235,2235,2235,2235,0
|
|
20230927,152000,2978347015,2235,2235,2235,2235,0
|
|
20230927,151900,2978347015,2235,2240,2240,2230,17700
|
|
20230927,151800,2938791490,2240,2240,2240,2240,342
|
|
20230927,151700,2938025410,2240,2235,2240,2235,10420
|
|
20230927,151600,2914714620,2235,2235,2240,2235,72
|
|
20230927,151500,2914553695,2240,2235,2240,2230,4191
|
|
20230927,151400,2905186350,2235,2235,2235,2230,1866
|
|
20230927,151300,2901021840,2235,2235,2235,2230,637
|
|
20230927,151200,2899598170,2235,2235,2240,2230,2201
|
|
20230927,151100,2894678690,2235,2240,2240,2235,3510
|
|
20230927,151000,2886831310,2240,2235,2240,2235,7120
|
|
20230927,150900,2870918035,2235,2235,2235,2230,1149
|
|
20230927,150800,2868350410,2235,2230,2235,2230,10489
|
|
20230927,150700,2844958735,2235,2235,2235,2235,815
|
|
20230927,150600,2843137210,2230,2235,2235,2230,5057
|
|
20230927,150500,2831859815,2235,2235,2235,2235,739
|
|
20230927,150400,2830208150,2235,2230,2235,2230,412
|
|
20230927,150300,2829289235,2235,2235,2235,2230,339
|
|
20230927,150200,2828531710,2235,2235,2235,2230,2031
|
|
20230927,150100,2824001925,2235,2235,2235,2230,1495
|
|
20230927,150000,2820660605,2235,2235,2235,2235,450
|
|
20230927,145900,2819654855,2235,2235,2235,2230,430
|
|
20230927,145800,2818693810,2235,2235,2235,2230,1173
|
|
20230927,145700,2816072160,2235,2240,2240,2230,9967
|
|
20230927,145600,2793810890,2235,2240,2240,2235,105
|
|
20230927,145500,2793576210,2240,2240,2240,2240,2153
|
|
20230927,145400,2788753490,2240,2235,2240,2235,627
|
|
20230927,145300,2787351870,2235,2235,2235,2235,10182
|
|
20230927,145200,2764595100,2235,2240,2240,2235,296
|
|
20230927,145100,2763932660,2240,2240,2240,2240,461
|
|
20230927,145000,2762900020,2240,2240,2240,2235,36829
|
|
20230927,144900,2680564985,2240,2240,2240,2240,42
|
|
20230927,144800,2680470905,2240,2240,2240,2235,2345
|
|
20230927,144700,2675227570,2240,2240,2245,2240,5424
|
|
20230927,144600,2663077805,2240,2240,2240,2235,2648
|
|
20230927,144500,2657153035,2240,2240,2240,2240,6023
|
|
20230927,144400,2643661515,2240,2240,2240,2240,198
|
|
20230927,144300,2643217995,2240,2235,2240,2235,2761
|
|
20230927,144200,2637046405,2235,2235,2235,2235,1515
|
|
20230927,144100,2633660380,2235,2240,2240,2235,19130
|
|
20230927,144000,2590904630,2240,2240,2240,2240,622
|
|
20230927,143900,2589511350,2240,2235,2240,2235,3541
|
|
20230927,143800,2581586455,2235,2235,2235,2235,2075
|
|
20230927,143700,2576948830,2235,2235,2235,2235,1139
|
|
20230927,143600,2574403165,2235,2235,2235,2230,4001
|
|
20230927,143500,2565468680,2235,2235,2235,2230,3585
|
|
20230927,143400,2557464645,2235,2235,2235,2230,891
|
|
20230927,143300,2555473395,2235,2235,2235,2235,1000
|
|
20230927,143200,2553238395,2235,2235,2235,2235,47
|
|
20230927,143100,2553133350,2235,2230,2235,2230,293
|
|
20230927,143000,2552478500,2230,2230,2230,2230,1
|
|
20230927,142900,2552476270,2230,2235,2235,2230,415
|
|
20230927,142800,2551549950,2235,2235,2235,2235,556
|
|
20230927,142700,2550307290,2230,2235,2235,2230,253
|
|
20230927,142600,2549741995,2235,2225,2235,2225,1647
|
|
20230927,142500,2546064185,2230,2230,2230,2225,1899
|
|
20230927,142400,2541830765,2230,2230,2230,2230,5056
|
|
20230927,142300,2530555885,2225,2230,2235,2225,1401
|
|
20230927,142200,2527434355,2230,2235,2235,2230,1005
|
|
20230927,142100,2525188185,2225,2230,2230,2225,7064
|
|
20230927,142000,2509445245,2230,2230,2230,2230,20
|
|
20230927,141900,2509400645,2230,2230,2230,2230,799
|
|
20230927,141800,2507618875,2230,2230,2230,2230,0
|
|
20230927,141700,2507618875,2230,2230,2230,2225,346
|
|
20230927,141600,2506847795,2230,2230,2230,2230,2225
|
|
20230927,141500,2501886045,2230,2230,2230,2230,246
|
|
20230927,141400,2501337465,2230,2230,2230,2230,10300
|
|
20230927,141300,2478368465,2230,2230,2235,2230,2076
|
|
20230927,141200,2473738980,2230,2235,2235,2230,610
|
|
20230927,141100,2472377625,2235,2230,2235,2230,9178
|
|
20230927,141000,2451910405,2230,2225,2230,2225,552
|
|
20230927,140900,2450679495,2230,2225,2230,2225,31
|
|
20230927,140800,2450610515,2225,2225,2225,2220,639
|
|
20230927,140700,2449190985,2225,2225,2225,2225,1152
|
|
20230927,140600,2446627785,2225,2230,2230,2220,3030
|
|
20230927,140500,2439886535,2230,2225,2230,2225,2449
|
|
20230927,140400,2434437005,2225,2225,2225,2225,4889
|
|
20230927,140300,2423558980,2225,2225,2225,2225,505
|
|
20230927,140200,2422435355,2225,2225,2225,2225,439
|
|
20230927,140100,2421458580,2225,2225,2225,2225,6
|
|
20230927,140000,2421445230,2220,2225,2225,2220,581
|
|
20230927,135900,2420155250,2225,2225,2225,2225,4921
|
|
20230927,135800,2409206025,2225,2225,2225,2220,5868
|
|
20230927,135700,2396149730,2225,2225,2225,2225,539
|
|
20230927,135600,2394950455,2225,2225,2225,2220,639
|
|
20230927,135500,2393528685,2220,2225,2225,2220,6527
|
|
20230927,135400,2379006360,2225,2225,2225,2220,508
|
|
20230927,135300,2377877995,2225,2225,2225,2225,453
|
|
20230927,135200,2376870070,2225,2225,2225,2220,4014
|
|
20230927,135100,2367943630,2225,2220,2225,2220,1741
|
|
20230927,135000,2364069910,2220,2220,2220,2220,0
|
|
20230927,134900,2364069910,2220,2220,2225,2220,144
|
|
20230927,134800,2363750170,2225,2220,2225,2220,121
|
|
20230927,134700,2363481445,2225,2220,2225,2220,15
|
|
20230927,134600,2363448075,2225,2225,2225,2225,139
|
|
20230927,134500,2363138800,2225,2225,2225,2220,690
|
|
20230927,134400,2361606905,2225,2220,2225,2220,3013
|
|
20230927,134300,2354917980,2220,2220,2220,2220,11
|
|
20230927,134200,2354893560,2220,2225,2225,2220,570
|
|
20230927,134100,2353627640,2220,2220,2220,2220,183
|
|
20230927,134000,2353221380,2220,2220,2220,2220,259
|
|
20230927,133900,2352646400,2220,2225,2225,2220,52
|
|
20230927,133800,2352530715,2225,2225,2225,2225,650
|
|
20230927,133700,2351084465,2225,2225,2225,2225,5320
|
|
20230927,133600,2339247465,2225,2225,2225,2220,238
|
|
20230927,133500,2338717925,2220,2220,2220,2220,18189
|
|
20230927,133400,2298338345,2220,2220,2220,2220,88
|
|
20230927,133300,2298142985,2220,2220,2220,2215,429
|
|
20230927,133200,2297190650,2220,2220,2220,2220,56
|
|
20230927,133100,2297066330,2220,2215,2220,2215,1998
|
|
20230927,133000,2292640575,2215,2220,2220,2215,633
|
|
20230927,132900,2291235715,2220,2220,2220,2220,31
|
|
20230927,132800,2291166895,2220,2220,2220,2220,196
|
|
20230927,132700,2290731775,2220,2215,2220,2215,81
|
|
20230927,132600,2290552355,2215,2215,2215,2215,4349
|
|
20230927,132500,2280919320,2215,2215,2215,2215,592
|
|
20230927,132400,2279608040,2215,2215,2220,2215,1639
|
|
20230927,132300,2275977650,2215,2215,2215,2215,553
|
|
20230927,132200,2274752755,2215,2220,2220,2215,3669
|
|
20230927,132100,2266625835,2215,2215,2220,2215,731
|
|
20230927,132000,2265006615,2215,2215,2215,2215,2202
|
|
20230927,131900,2260129185,2215,2215,2215,2215,0
|
|
20230927,131800,2260129185,2215,2215,2215,2215,1755
|
|
20230927,131700,2256241860,2220,2220,2220,2220,657
|
|
20230927,131600,2254783320,2220,2220,2220,2215,180
|
|
20230927,131500,2254383770,2220,2215,2220,2215,830
|
|
20230927,131400,2252544620,2220,2215,2220,2210,6280
|
|
20230927,131300,2238634355,2215,2210,2215,2210,46541
|
|
20230927,131200,2135753540,2210,2215,2215,2210,72
|
|
20230927,131100,2135594415,2215,2215,2220,2215,4731
|
|
20230927,131000,2125115245,2220,2215,2220,2215,128
|
|
20230927,130900,2124831715,2215,2220,2220,2215,5162
|
|
20230927,130800,2113372680,2220,2220,2220,2215,810
|
|
20230927,130700,2111577730,2220,2220,2220,2215,1853
|
|
20230927,130600,2107468955,2220,2215,2220,2215,1799
|
|
20230927,130500,2103484155,2215,2215,2220,2215,14934
|
|
20230927,130400,2070400285,2210,2210,2215,2210,11503
|
|
20230927,130300,2044951655,2215,2210,2215,2210,408
|
|
20230927,130200,2044049965,2215,2210,2215,2210,5191
|
|
20230927,130100,2032577850,2215,2215,2215,2215,0
|
|
20230927,130000,2032577850,2215,2215,2215,2210,387
|
|
20230927,125900,2031721645,2215,2215,2215,2215,143
|
|
20230927,125800,2031404900,2215,2215,2215,2215,128
|
|
20230927,125700,2031121380,2215,2215,2215,2215,8
|
|
20230927,125600,2031103660,2210,2210,2210,2210,2489
|
|
20230927,125500,2025602970,2215,2215,2215,2215,1501
|
|
20230927,125400,2022278255,2210,2210,2215,2210,7561
|
|
20230927,125300,2005568435,2210,2215,2215,2210,5618
|
|
20230927,125200,1993140690,2215,2210,2215,2210,10864
|
|
20230927,125100,1969130170,2210,2205,2210,2205,490
|
|
20230927,125000,1968049705,2210,2210,2210,2205,666
|
|
20230927,124900,1966578060,2210,2210,2210,2205,134
|
|
20230927,124800,1966282095,2210,2210,2210,2210,985
|
|
20230927,124700,1964105245,2210,2205,2210,2205,8270
|
|
20230927,124600,1945869885,2205,2205,2205,2200,396
|
|
20230927,124500,1944996710,2205,2205,2205,2205,22
|
|
20230927,124400,1944948200,2205,2205,2205,2200,5176
|
|
20230927,124300,1933537620,2205,2200,2205,2200,8086
|
|
20230927,124200,1915748410,2195,2200,2200,2195,2906
|
|
20230927,124100,1909367310,2200,2195,2200,2190,17732
|
|
20230927,124000,1870528165,2195,2195,2195,2195,0
|
|
20230927,123900,1870528165,2195,2195,2195,2195,0
|
|
20230927,123800,1870528165,2195,2195,2195,2190,3084
|
|
20230927,123700,1863759550,2195,2190,2195,2190,1009
|
|
20230927,123600,1861549795,2195,2195,2195,2195,12
|
|
20230927,123500,1861523455,2195,2190,2195,2185,4376
|
|
20230927,123400,1851939960,2185,2190,2190,2185,737
|
|
20230927,123300,1850326430,2190,2190,2190,2190,5011
|
|
20230927,123200,1839352340,2190,2190,2190,2190,2895
|
|
20230927,123100,1833012290,2190,2190,2190,2190,3569
|
|
20230927,123000,1825196180,2190,2195,2195,2185,4540
|
|
20230927,122900,1815254715,2185,2195,2195,2185,27560
|
|
20230927,122800,1754911200,2190,2195,2195,2190,5115
|
|
20230927,122700,1743708775,2195,2195,2200,2195,3754
|
|
20230927,122600,1735468740,2200,2200,2200,2200,12
|
|
20230927,122500,1735442340,2200,2195,2200,2185,32705
|
|
20230927,122400,1663845875,2195,2195,2195,2195,3079
|
|
20230927,122300,1657087470,2200,2195,2200,2195,25
|
|
20230927,122200,1657032590,2195,2195,2195,2195,9303
|
|
20230927,122100,1636612505,2200,2200,2200,2200,106
|
|
20230927,122000,1636379305,2200,2200,2200,2195,493
|
|
20230927,121900,1635296485,2200,2200,2200,2200,50
|
|
20230927,121800,1635186485,2200,2200,2200,2200,2
|
|
20230927,121700,1635182085,2195,2200,2200,2195,1145
|
|
20230927,121600,1632668760,2200,2200,2200,2200,1215
|
|
20230927,121500,1629995760,2200,2200,2200,2200,6
|
|
20230927,121400,1629982560,2200,2200,2200,2200,610
|
|
20230927,121300,1628640560,2200,2200,2200,2200,1
|
|
20230927,121200,1628638360,2200,2200,2200,2195,861
|
|
20230927,121100,1626747985,2200,2200,2200,2200,311
|
|
20230927,121000,1626063785,2195,2195,2195,2195,100
|
|
20230927,120900,1625844285,2200,2195,2200,2195,1525
|
|
20230927,120800,1622496030,2200,2195,2200,2195,1036
|
|
20230927,120700,1620221830,2195,2195,2195,2195,1090
|
|
20230927,120600,1617829280,2195,2195,2200,2195,2263
|
|
20230927,120500,1612861965,2195,2200,2200,2195,66
|
|
20230927,120400,1612716785,2195,2205,2205,2195,12540
|
|
20230927,120300,1585128935,2205,2205,2205,2200,614
|
|
20230927,120200,1583775360,2205,2205,2205,2205,51
|
|
20230927,120100,1583662905,2205,2205,2205,2205,754
|
|
20230927,120000,1582000335,2205,2205,2205,2205,45
|
|
20230927,115900,1581901110,2205,2200,2205,2200,90
|
|
20230927,115800,1581702860,2200,2200,2205,2200,132
|
|
20230927,115700,1581412455,2205,2205,2205,2205,23
|
|
20230927,115600,1581361740,2205,2205,2205,2200,326
|
|
20230927,115500,1580643775,2205,2200,2205,2200,54
|
|
20230927,115400,1580524970,2200,2205,2205,2200,497
|
|
20230927,115300,1579430825,2200,2205,2205,2200,575
|
|
20230927,115200,1578163325,2205,2205,2205,2205,27
|
|
20230927,115100,1578103790,2205,2205,2205,2205,44
|
|
20230927,115000,1578006770,2205,2205,2205,2205,235
|
|
20230927,114900,1577488595,2205,2205,2205,2205,8
|
|
20230927,114800,1577470955,2205,2205,2205,2205,310
|
|
20230927,114700,1576787405,2205,2200,2205,2200,1370
|
|
20230927,114600,1573773395,2200,2205,2205,2200,478
|
|
20230927,114500,1572721530,2200,2205,2205,2200,4607
|
|
20230927,114400,1562582410,2200,2205,2205,2200,1279
|
|
20230927,114300,1559763215,2205,2205,2205,2200,2793
|
|
20230927,114200,1553612630,2205,2200,2205,2200,1360
|
|
20230927,114100,1550615380,2205,2205,2205,2205,100
|
|
20230927,114000,1550394880,2205,2205,2205,2205,24
|
|
20230927,113900,1550341960,2205,2205,2205,2205,237
|
|
20230927,113800,1549819375,2200,2205,2205,2200,4340
|
|
20230927,113700,1540265450,2205,2205,2205,2205,647
|
|
20230927,113600,1538838815,2210,2210,2210,2205,1693
|
|
20230927,113500,1535105740,2205,2200,2205,2200,2500
|
|
20230927,113400,1529599740,2200,2200,2205,2200,1028
|
|
20230927,113300,1527338055,2200,2200,2200,2200,1841
|
|
20230927,113200,1523287855,2205,2205,2205,2200,1434
|
|
20230927,113100,1520125895,2205,2205,2205,2200,811
|
|
20230927,113000,1518337845,2205,2205,2205,2205,256
|
|
20230927,112900,1517773365,2205,2200,2205,2200,7100
|
|
20230927,112800,1502153360,2195,2200,2200,2195,1354
|
|
20230927,112700,1499181280,2200,2200,2200,2200,2
|
|
20230927,112600,1499176880,2195,2195,2195,2195,1256
|
|
20230927,112500,1496419960,2195,2195,2195,2195,885
|
|
20230927,112400,1494477385,2195,2195,2200,2195,11142
|
|
20230927,112300,1470020690,2195,2200,2200,2195,79
|
|
20230927,112200,1469846895,2200,2200,2200,2200,106
|
|
20230927,112100,1469613695,2195,2200,2200,2195,757
|
|
20230927,112000,1467950965,2200,2200,2200,2200,400
|
|
20230927,111900,1467070965,2200,2200,2200,2195,1329
|
|
20230927,111800,1464147370,2200,2200,2200,2195,1608
|
|
20230927,111700,1460609870,2195,2200,2200,2195,4776
|
|
20230927,111600,1450121025,2200,2200,2200,2200,1265
|
|
20230927,111500,1447338025,2200,2200,2200,2195,2093
|
|
20230927,111400,1442743425,2200,2200,2200,2195,4209
|
|
20230927,111300,1433488625,2195,2195,2195,2195,3467
|
|
20230927,111200,1425878560,2195,2200,2200,2195,1363
|
|
20230927,111100,1422881460,2195,2195,2200,2195,5554
|
|
20230927,111000,1410690425,2195,2200,2200,2195,575
|
|
20230927,110900,1409428195,2200,2205,2205,2200,3960
|
|
20230927,110800,1400715695,2205,2205,2205,2200,45100
|
|
20230927,110700,1301446880,2205,2210,2210,2205,242
|
|
20230927,110600,1300912270,2210,2210,2210,2210,132
|
|
20230927,110500,1300620550,2205,2210,2210,2205,618
|
|
20230927,110400,1299255870,2210,2210,2210,2210,332
|
|
20230927,110300,1298522150,2210,2210,2210,2210,2
|
|
20230927,110200,1298517730,2210,2205,2210,2205,1098
|
|
20230927,110100,1296096605,2210,2205,2210,2205,799
|
|
20230927,110000,1294330845,2205,2210,2210,2205,1327
|
|
20230927,105900,1291400180,2210,2205,2210,2205,1662
|
|
20230927,105800,1287733035,2205,2205,2210,2200,17414
|
|
20230927,105700,1249410365,2210,2210,2210,2205,402
|
|
20230927,105600,1248522045,2210,2205,2210,2205,3634
|
|
20230927,105500,1240508115,2205,2205,2205,2205,1273
|
|
20230927,105400,1237701150,2205,2205,2205,2205,1202
|
|
20230927,105300,1235050740,2200,2205,2210,2200,16609
|
|
20230927,105200,1198504275,2205,2205,2205,2205,0
|
|
20230927,105100,1198504275,2205,2205,2205,2205,2145
|
|
20230927,105000,1193774550,2205,2210,2210,2205,10138
|
|
20230927,104900,1171420185,2210,2210,2210,2210,499
|
|
20230927,104800,1170317395,2210,2215,2215,2205,730
|
|
20230927,104700,1168704105,2210,2210,2210,2210,446
|
|
20230927,104600,1167718445,2210,2210,2215,2210,4382
|
|
20230927,104500,1158034220,2210,2205,2210,2205,2668
|
|
20230927,104400,1152142810,2205,2205,2205,2200,11916
|
|
20230927,104300,1125871230,2205,2210,2210,2205,221
|
|
20230927,104200,1125383215,2210,2210,2215,2210,535
|
|
20230927,104100,1124200690,2215,2215,2215,2210,18392
|
|
20230927,104000,1083547860,2215,2215,2215,2215,12331
|
|
20230927,103900,1056234695,2215,2215,2215,2210,1609
|
|
20230927,103800,1052675765,2215,2215,2215,2215,133
|
|
20230927,103700,1052381170,2215,2215,2215,2215,200
|
|
20230927,103600,1051938170,2215,2215,2215,2215,947
|
|
20230927,103500,1049840565,2215,2215,2215,2210,106
|
|
20230927,103400,1049605795,2215,2215,2215,2215,109
|
|
20230927,103300,1049364360,2215,2210,2215,2210,1168
|
|
20230927,103200,1046782890,2210,2215,2215,2210,2245
|
|
20230927,103100,1041820440,2210,2215,2215,2210,5044
|
|
20230927,103000,1030672985,2215,2215,2215,2215,1011
|
|
20230927,102900,1028433620,2215,2215,2220,2215,3136
|
|
20230927,102800,1021487270,2215,2215,2215,2210,4134
|
|
20230927,102700,1012340530,2215,2215,2215,2215,4973
|
|
20230927,102600,1001325335,2220,2215,2220,2215,1557
|
|
20230927,102500,997876045,2215,2215,2215,2215,1454
|
|
20230927,102400,994655435,2215,2215,2215,2210,178
|
|
20230927,102300,994261665,2210,2215,2215,2210,8507
|
|
20230927,102200,975436235,2215,2215,2215,2215,3101
|
|
20230927,102100,968567520,2215,2215,2215,2215,15371
|
|
20230927,102000,934520755,2220,2220,2220,2215,196
|
|
20230927,101900,934085640,2220,2220,2220,2215,159
|
|
20230927,101800,933732960,2220,2220,2220,2220,16379
|
|
20230927,101700,897371580,2220,2220,2220,2220,4962
|
|
20230927,101600,886355940,2220,2220,2220,2220,1851
|
|
20230927,101500,882246720,2220,2220,2220,2220,271
|
|
20230927,101400,881645100,2220,2220,2220,2215,463
|
|
20230927,101300,880619240,2220,2215,2220,2215,590
|
|
20230927,101200,879311915,2215,2215,2220,2215,637
|
|
20230927,101100,877900905,2215,2215,2220,2215,4820
|
|
20230927,101000,867223180,2215,2215,2215,2215,1259
|
|
20230927,100900,864434495,2215,2215,2215,2215,561
|
|
20230927,100800,863191880,2215,2215,2220,2215,533
|
|
20230927,100700,862011280,2215,2215,2220,2210,705
|
|
20230927,100600,860452310,2220,2220,2220,2210,1965
|
|
20230927,100500,856092875,2215,2220,2220,2215,10077
|
|
20230927,100400,833772315,2220,2210,2220,2210,7145
|
|
20230927,100300,817954745,2210,2210,2210,2210,2153
|
|
20230927,100200,813196615,2210,2210,2210,2210,892
|
|
20230927,100100,811225295,2210,2200,2210,2200,1579
|
|
20230927,100000,807740220,2210,2205,2210,2200,2225
|
|
20230927,095900,802835185,2205,2205,2210,2200,3669
|
|
20230927,095800,794749420,2205,2205,2205,2205,723
|
|
20230927,095700,793155205,2205,2205,2205,2205,1416
|
|
20230927,095600,790032925,2210,2200,2210,2200,10569
|
|
20230927,095500,766775515,2205,2205,2205,2205,3101
|
|
20230927,095400,759937810,2205,2205,2205,2205,614
|
|
20230927,095300,758583940,2205,2205,2205,2205,775
|
|
20230927,095200,756875065,2205,2215,2215,2205,3254
|
|
20230927,095100,749683840,2215,2215,2215,2210,4560
|
|
20230927,095000,739602955,2215,2215,2215,2215,818
|
|
20230927,094900,737791085,2210,2215,2220,2210,13877
|
|
20230927,094800,707089910,2215,2215,2215,2215,564
|
|
20230927,094700,705840650,2215,2215,2215,2215,28
|
|
20230927,094600,705778630,2215,2210,2215,2210,1038
|
|
20230927,094500,703484495,2215,2205,2215,2205,820
|
|
20230927,094400,701672165,2210,2210,2210,2205,172
|
|
20230927,094300,701292545,2210,2210,2210,2210,38
|
|
20230927,094200,701208565,2210,2210,2210,2210,4192
|
|
20230927,094100,691944245,2215,2210,2215,2210,2256
|
|
20230927,094000,686957535,2210,2210,2210,2210,26
|
|
20230927,093900,686900075,2210,2215,2215,2210,1471
|
|
20230927,093800,683647365,2215,2215,2215,2210,1273
|
|
20230927,093700,680833770,2215,2210,2215,2205,1163
|
|
20230927,093600,678263895,2210,2215,2215,2210,534
|
|
20230927,093500,677083340,2215,2205,2215,2200,10832
|
|
20230927,093400,653170015,2205,2205,2205,2200,2913
|
|
20230927,093300,646759870,2200,2205,2205,2200,2466
|
|
20230927,093200,641327340,2205,2200,2205,2200,4221
|
|
20230927,093100,632041005,2200,2195,2200,2190,11508
|
|
20230927,093000,606796475,2195,2190,2195,2190,4454
|
|
20230927,092900,597042120,2190,2195,2195,2190,2241
|
|
20230927,092800,592133475,2190,2190,2190,2190,2975
|
|
20230927,092700,585618225,2190,2190,2195,2190,2380
|
|
20230927,092600,580405760,2195,2195,2195,2190,342
|
|
20230927,092500,579656070,2190,2195,2195,2190,4620
|
|
20230927,092400,569521575,2200,2205,2205,2200,12203
|
|
20230927,092300,542664480,2205,2205,2205,2205,209
|
|
20230927,092200,542203635,2205,2205,2210,2200,4361
|
|
20230927,092100,532597190,2210,2205,2210,2205,3339
|
|
20230927,092000,525232565,2205,2210,2210,2205,164
|
|
20230927,091900,524870420,2210,2200,2210,2200,720
|
|
20230927,091800,523282270,2210,2205,2215,2200,14381
|
|
20230927,091700,491484890,2210,2210,2210,2205,10305
|
|
20230927,091600,468713765,2215,2215,2220,2215,2381
|
|
20230927,091500,463439830,2220,2220,2220,2215,1853
|
|
20230927,091400,459326175,2215,2220,2225,2215,11854
|
|
20230927,091300,433017795,2215,2220,2220,2215,1927
|
|
20230927,091200,428747105,2220,2210,2220,2210,16971
|
|
20230927,091100,391217700,2215,2210,2220,2205,5109
|
|
20230927,091000,379936360,2210,2215,2220,2210,5392
|
|
20230927,090900,368011265,2220,2220,2225,2215,5016
|
|
20230927,090800,356887950,2225,2220,2240,2220,33339
|
|
20230927,090700,282570555,2220,2230,2230,2215,13736
|
|
20230927,090600,252073205,2230,2210,2230,2210,24724
|
|
20230927,090500,197223375,2210,2210,2210,2200,7195
|
|
20230927,090400,181333535,2210,2195,2210,2185,16817
|
|
20230927,090300,144319795,2195,2175,2195,2175,17949
|
|
20230927,090200,105043660,2175,2175,2190,2175,20583
|
|
20230927,090100,60152570,2175,2190,2190,2175,9103
|
|
20230927,090000,40306715,2190,2180,2190,2180,18461
|