623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,192000,10243527790,7540,7540,7540,7540,28854
|
|
20230927,191900,10243527790,7540,7540,7540,7540,0
|
|
20230927,191800,10243527790,7540,7540,7540,7540,0
|
|
20230927,191700,10243527790,7540,7540,7540,7540,0
|
|
20230927,191600,10243527790,7540,7540,7540,7540,0
|
|
20230927,191500,10243527790,7540,7540,7540,7540,0
|
|
20230927,191400,10243527790,7540,7540,7540,7540,0
|
|
20230927,191300,10243527790,7540,7540,7540,7540,0
|
|
20230927,191200,10243527790,7540,7540,7540,7540,0
|
|
20230927,191100,10243527790,7540,7540,7540,7540,0
|
|
20230927,191000,10243527790,7540,7540,7540,7540,0
|
|
20230927,190900,10243527790,7540,7540,7540,7540,0
|
|
20230927,190800,10243527790,7540,7540,7540,7540,0
|
|
20230927,190700,10243527790,7540,7540,7540,7540,0
|
|
20230927,190600,10243527790,7540,7540,7540,7540,0
|
|
20230927,190500,10243527790,7540,7540,7540,7540,0
|
|
20230927,190400,10243527790,7540,7540,7540,7540,0
|
|
20230927,190300,10243527790,7540,7540,7540,7540,0
|
|
20230927,190200,10243527790,7540,7540,7540,7540,0
|
|
20230927,190100,10243527790,7540,7540,7540,7540,0
|
|
20230927,190000,10243527790,7540,7540,7540,7540,0
|
|
20230927,185900,10243527790,7540,7540,7540,7540,0
|
|
20230927,185800,10243527790,7540,7540,7540,7540,0
|
|
20230927,185700,10243527790,7540,7540,7540,7540,0
|
|
20230927,185600,10243527790,7540,7540,7540,7540,0
|
|
20230927,185500,10243527790,7540,7540,7540,7540,0
|
|
20230927,185400,10243527790,7540,7540,7540,7540,0
|
|
20230927,185300,10243527790,7540,7540,7540,7540,0
|
|
20230927,185200,10243527790,7540,7540,7540,7540,0
|
|
20230927,185100,10243527790,7540,7540,7540,7540,0
|
|
20230927,185000,10243527790,7540,7540,7540,7540,28854
|
|
20230927,184900,10243527790,7540,7540,7540,7540,0
|
|
20230927,184800,10243527790,7540,7540,7540,7540,0
|
|
20230927,184700,10243527790,7540,7540,7540,7540,0
|
|
20230927,184600,10243527790,7540,7540,7540,7540,0
|
|
20230927,184500,10243527790,7540,7540,7540,7540,0
|
|
20230927,184400,10243527790,7540,7540,7540,7540,0
|
|
20230927,184300,10243527790,7540,7540,7540,7540,0
|
|
20230927,184200,10243527790,7540,7540,7540,7540,0
|
|
20230927,184100,10243527790,7540,7540,7540,7540,0
|
|
20230927,184000,10243527790,7540,7540,7540,7540,0
|
|
20230927,183900,10243527790,7540,7540,7540,7540,0
|
|
20230927,183800,10243527790,7540,7540,7540,7540,0
|
|
20230927,183700,10243527790,7540,7540,7540,7540,0
|
|
20230927,183600,10243527790,7540,7540,7540,7540,0
|
|
20230927,183500,10243527790,7540,7540,7540,7540,0
|
|
20230927,183400,10243527790,7540,7540,7540,7540,0
|
|
20230927,183300,10243527790,7540,7540,7540,7540,0
|
|
20230927,183200,10243527790,7540,7540,7540,7540,0
|
|
20230927,183100,10243527790,7540,7540,7540,7540,0
|
|
20230927,183000,10243527790,7540,7540,7540,7540,0
|
|
20230927,182900,10243527790,7540,7540,7540,7540,0
|
|
20230927,182800,10243527790,7540,7540,7540,7540,0
|
|
20230927,182700,10243527790,7540,7540,7540,7540,0
|
|
20230927,182600,10243527790,7540,7540,7540,7540,0
|
|
20230927,182500,10243527790,7540,7540,7540,7540,0
|
|
20230927,182400,10243527790,7540,7540,7540,7540,0
|
|
20230927,182300,10243527790,7540,7540,7540,7540,0
|
|
20230927,182200,10243527790,7540,7540,7540,7540,0
|
|
20230927,182100,10243527790,7540,7540,7540,7540,0
|
|
20230927,182000,10243527790,7540,7540,7540,7540,28854
|
|
20230927,181900,10243527790,7540,7540,7540,7540,0
|
|
20230927,181800,10243527790,7540,7540,7540,7540,0
|
|
20230927,181700,10243527790,7540,7540,7540,7540,0
|
|
20230927,181600,10243527790,7540,7540,7540,7540,0
|
|
20230927,181500,10243527790,7540,7540,7540,7540,0
|
|
20230927,181400,10243527790,7540,7540,7540,7540,0
|
|
20230927,181300,10243527790,7540,7540,7540,7540,0
|
|
20230927,181200,10243527790,7540,7540,7540,7540,0
|
|
20230927,181100,10243527790,7540,7540,7540,7540,0
|
|
20230927,181000,10243527790,7540,7540,7540,7540,0
|
|
20230927,180900,10243527790,7540,7540,7540,7540,0
|
|
20230927,180800,10243527790,7540,7540,7540,7540,0
|
|
20230927,180700,10243527790,7540,7540,7540,7540,0
|
|
20230927,180600,10243527790,7540,7540,7540,7540,0
|
|
20230927,180500,10243527790,7540,7540,7540,7540,0
|
|
20230927,180400,10243527790,7540,7540,7540,7540,0
|
|
20230927,180300,10243527790,7540,7540,7540,7540,0
|
|
20230927,180200,10243527790,7540,7540,7540,7540,0
|
|
20230927,180100,10243527790,7540,7540,7540,7540,0
|
|
20230927,180000,10243527790,7540,7540,7540,7540,0
|
|
20230927,175900,10243527790,7540,7540,7540,7540,0
|
|
20230927,175800,10243527790,7540,7540,7540,7540,0
|
|
20230927,175700,10243527790,7540,7540,7540,7540,0
|
|
20230927,175600,10243527790,7540,7540,7540,7540,0
|
|
20230927,175500,10243527790,7540,7540,7540,7540,0
|
|
20230927,175400,10243527790,7540,7540,7540,7540,0
|
|
20230927,175300,10243527790,7540,7540,7540,7540,0
|
|
20230927,175200,10243527790,7540,7540,7540,7540,0
|
|
20230927,175100,10243527790,7540,7540,7540,7540,0
|
|
20230927,175000,10243527790,7540,7540,7540,7540,28854
|
|
20230927,174900,10243527790,7540,7540,7540,7540,0
|
|
20230927,174800,10243527790,7540,7540,7540,7540,0
|
|
20230927,174700,10243527790,7540,7540,7540,7540,0
|
|
20230927,174600,10243527790,7540,7540,7540,7540,0
|
|
20230927,174500,10243527790,7540,7540,7540,7540,0
|
|
20230927,174400,10243527790,7540,7540,7540,7540,0
|
|
20230927,174300,10243527790,7540,7540,7540,7540,0
|
|
20230927,174200,10243527790,7540,7540,7540,7540,0
|
|
20230927,174100,10243527790,7540,7540,7540,7540,0
|
|
20230927,174000,10243527790,7540,7540,7540,7540,0
|
|
20230927,173900,10243527790,7540,7540,7540,7540,0
|
|
20230927,173800,10243527790,7540,7540,7540,7540,0
|
|
20230927,173700,10243527790,7540,7540,7540,7540,0
|
|
20230927,173600,10243527790,7540,7540,7540,7540,0
|
|
20230927,173500,10243527790,7540,7540,7540,7540,0
|
|
20230927,173400,10243527790,7540,7540,7540,7540,0
|
|
20230927,173300,10243527790,7540,7540,7540,7540,0
|
|
20230927,173200,10243527790,7540,7540,7540,7540,0
|
|
20230927,173100,10243527790,7540,7540,7540,7540,0
|
|
20230927,173000,10243527790,7540,7540,7540,7540,0
|
|
20230927,172900,10243527790,7540,7540,7540,7540,0
|
|
20230927,172800,10243527790,7540,7540,7540,7540,0
|
|
20230927,172700,10243527790,7540,7540,7540,7540,0
|
|
20230927,172600,10243527790,7540,7540,7540,7540,0
|
|
20230927,172500,10243527790,7540,7540,7540,7540,0
|
|
20230927,172400,10243527790,7540,7540,7540,7540,0
|
|
20230927,172300,10243527790,7540,7540,7540,7540,0
|
|
20230927,172200,10243527790,7540,7540,7540,7540,0
|
|
20230927,172100,10243527790,7540,7540,7540,7540,0
|
|
20230927,172000,10243527790,7540,7540,7540,7540,28854
|
|
20230927,171900,10243527790,7540,7540,7540,7540,0
|
|
20230927,171800,10243527790,7540,7540,7540,7540,0
|
|
20230927,171700,10243527790,7540,7540,7540,7540,0
|
|
20230927,171600,10243527790,7540,7540,7540,7540,0
|
|
20230927,171500,10243527790,7540,7540,7540,7540,0
|
|
20230927,171400,10243527790,7540,7540,7540,7540,0
|
|
20230927,171300,10243527790,7540,7540,7540,7540,0
|
|
20230927,171200,10243527790,7540,7540,7540,7540,0
|
|
20230927,171100,10243527790,7540,7540,7540,7540,0
|
|
20230927,171000,10243527790,7540,7540,7540,7540,0
|
|
20230927,170900,10243527790,7540,7540,7540,7540,0
|
|
20230927,170800,10243527790,7540,7540,7540,7540,0
|
|
20230927,170700,10243527790,7540,7540,7540,7540,0
|
|
20230927,170600,10243527790,7540,7540,7540,7540,0
|
|
20230927,170500,10243527790,7540,7540,7540,7540,0
|
|
20230927,170400,10243527790,7540,7540,7540,7540,0
|
|
20230927,170300,10243527790,7540,7540,7540,7540,0
|
|
20230927,170200,10243527790,7540,7540,7540,7540,0
|
|
20230927,170100,10243527790,7540,7540,7540,7540,0
|
|
20230927,170000,10243527790,7540,7540,7540,7540,0
|
|
20230927,165900,10243527790,7540,7540,7540,7540,0
|
|
20230927,165800,10243527790,7540,7540,7540,7540,0
|
|
20230927,165700,10243527790,7540,7540,7540,7540,0
|
|
20230927,165600,10243527790,7540,7540,7540,7540,0
|
|
20230927,165500,10243527790,7540,7540,7540,7540,0
|
|
20230927,165400,10243527790,7540,7540,7540,7540,0
|
|
20230927,165300,10243527790,7540,7540,7540,7540,0
|
|
20230927,165200,10243527790,7540,7540,7540,7540,0
|
|
20230927,165100,10243527790,7540,7540,7540,7540,0
|
|
20230927,165000,10243527790,7540,7540,7540,7540,28854
|
|
20230927,164900,10243527790,7540,7540,7540,7540,0
|
|
20230927,164800,10243527790,7540,7540,7540,7540,0
|
|
20230927,164700,10243527790,7540,7540,7540,7540,0
|
|
20230927,164600,10243527790,7540,7540,7540,7540,0
|
|
20230927,164500,10243527790,7540,7540,7540,7540,0
|
|
20230927,164400,10243527790,7540,7540,7540,7540,0
|
|
20230927,164300,10243527790,7540,7540,7540,7540,0
|
|
20230927,164200,10243527790,7540,7540,7540,7540,0
|
|
20230927,164100,10243527790,7540,7540,7540,7540,0
|
|
20230927,164000,10243527790,7540,7540,7540,7540,0
|
|
20230927,163900,10243527790,7540,7540,7540,7540,0
|
|
20230927,163800,10243527790,7540,7540,7540,7540,0
|
|
20230927,163700,10243527790,7540,7540,7540,7540,0
|
|
20230927,163600,10243527790,7540,7540,7540,7540,0
|
|
20230927,163500,10243527790,7540,7540,7540,7540,0
|
|
20230927,163400,10243527790,7540,7540,7540,7540,0
|
|
20230927,163300,10243527790,7540,7540,7540,7540,0
|
|
20230927,163200,10243527790,7540,7540,7540,7540,0
|
|
20230927,163100,10243527790,7540,7540,7540,7540,0
|
|
20230927,163000,10243527790,7540,7540,7540,7540,0
|
|
20230927,162900,10243527790,7540,7540,7540,7540,0
|
|
20230927,162800,10243527790,7540,7540,7540,7540,0
|
|
20230927,162700,10243527790,7540,7540,7540,7540,0
|
|
20230927,162600,10243527790,7540,7540,7540,7540,0
|
|
20230927,162500,10243527790,7540,7540,7540,7540,0
|
|
20230927,162400,10243527790,7540,7540,7540,7540,0
|
|
20230927,162300,10243527790,7540,7540,7540,7540,0
|
|
20230927,162200,10243527790,7540,7540,7540,7540,0
|
|
20230927,162100,10243527790,7540,7540,7540,7540,0
|
|
20230927,162000,10243527790,7540,7540,7540,7540,28854
|
|
20230927,161900,10243527790,7540,7540,7540,7540,0
|
|
20230927,161800,10243527790,7540,7540,7540,7540,0
|
|
20230927,161700,10243527790,7540,7540,7540,7540,0
|
|
20230927,161600,10243527790,7540,7540,7540,7540,0
|
|
20230927,161500,10243527790,7540,7540,7540,7540,0
|
|
20230927,161400,10243527790,7540,7540,7540,7540,0
|
|
20230927,161300,10243527790,7540,7540,7540,7540,0
|
|
20230927,161200,10243527790,7540,7540,7540,7540,0
|
|
20230927,161100,10243527790,7540,7540,7540,7540,0
|
|
20230927,161000,10243527790,7540,7540,7540,7540,0
|
|
20230927,160900,10243527790,7540,7540,7540,7540,0
|
|
20230927,160800,10243527790,7540,7540,7540,7540,0
|
|
20230927,160700,10243527790,7540,7540,7540,7540,0
|
|
20230927,160600,10243527790,7540,7540,7540,7540,0
|
|
20230927,160500,10243527790,7540,7540,7540,7540,0
|
|
20230927,160400,10243527790,7540,7540,7540,7540,0
|
|
20230927,160300,10243527790,7540,7540,7540,7540,0
|
|
20230927,160200,10243527790,7540,7540,7540,7540,0
|
|
20230927,160100,10243527790,7540,7540,7540,7540,0
|
|
20230927,160000,10243527790,7540,7540,7540,7540,0
|
|
20230927,155900,10243527790,7540,7540,7540,7540,0
|
|
20230927,155800,10243527790,7540,7540,7540,7540,0
|
|
20230927,155700,10243527790,7540,7540,7540,7540,0
|
|
20230927,155600,10243527790,7540,7540,7540,7540,0
|
|
20230927,155500,10243527790,7540,7540,7540,7540,0
|
|
20230927,155400,10243527790,7540,7540,7540,7540,0
|
|
20230927,155300,10243527790,7540,7540,7540,7540,0
|
|
20230927,155200,10243527790,7540,7540,7540,7540,0
|
|
20230927,155100,10243527790,7540,7540,7540,7540,0
|
|
20230927,155000,10243527790,7540,7540,7540,7540,28854
|
|
20230927,154900,10243527790,7540,7540,7540,7540,0
|
|
20230927,154800,10243527790,7540,7540,7540,7540,0
|
|
20230927,154700,10243527790,7540,7540,7540,7540,0
|
|
20230927,154600,10243527790,7540,7540,7540,7540,0
|
|
20230927,154500,10243527790,7540,7540,7540,7540,0
|
|
20230927,154400,10243527790,7540,7540,7540,7540,0
|
|
20230927,154300,10243527790,7540,7540,7540,7540,0
|
|
20230927,154200,10243527790,7540,7540,7540,7540,0
|
|
20230927,154100,10243527790,7540,7540,7540,7540,0
|
|
20230927,154000,10243527790,7540,7540,7540,7540,0
|
|
20230927,153900,10243527790,7540,7540,7540,7540,0
|
|
20230927,153800,10243527790,7540,7540,7540,7540,0
|
|
20230927,153700,10243527790,7540,7540,7540,7540,0
|
|
20230927,153600,10243527790,7540,7540,7540,7540,0
|
|
20230927,153500,10243527790,7540,7540,7540,7540,0
|
|
20230927,153400,10243527790,7540,7540,7540,7540,0
|
|
20230927,153300,10243527790,7540,7540,7540,7540,0
|
|
20230927,153200,10243527790,7540,7540,7540,7540,0
|
|
20230927,153100,10243527790,7540,7540,7540,7540,0
|
|
20230927,153000,10243527790,7540,7540,7540,7540,28854
|
|
20230927,152900,10025968630,7490,7490,7490,7490,0
|
|
20230927,152800,10025968630,7490,7490,7490,7490,0
|
|
20230927,152700,10025968630,7490,7490,7490,7490,0
|
|
20230927,152600,10025968630,7490,7490,7490,7490,0
|
|
20230927,152500,10025968630,7490,7490,7490,7490,0
|
|
20230927,152400,10025968630,7490,7490,7490,7490,0
|
|
20230927,152300,10025968630,7490,7490,7490,7490,0
|
|
20230927,152200,10025968630,7490,7490,7490,7490,0
|
|
20230927,152100,10025968630,7490,7490,7490,7490,0
|
|
20230927,152000,10025968630,7490,7490,7490,7490,0
|
|
20230927,151900,10025968630,7490,7470,7520,7440,15643
|
|
20230927,151800,9908912470,7480,7470,7480,7450,3028
|
|
20230927,151700,9886310240,7470,7460,7470,7460,1476
|
|
20230927,151600,9875297350,7470,7460,7470,7460,1031
|
|
20230927,151500,9867603360,7480,7490,7490,7460,497
|
|
20230927,151400,9863893600,7460,7450,7490,7450,1713
|
|
20230927,151300,9851112080,7450,7450,7460,7450,747
|
|
20230927,151200,9845546840,7460,7450,7460,7450,3062
|
|
20230927,151100,9822732600,7460,7460,7460,7450,808
|
|
20230927,151000,9816710390,7460,7490,7500,7450,5480
|
|
20230927,150900,9775811530,7500,7490,7520,7480,17495
|
|
20230927,150800,9644719380,7480,7480,7490,7480,6150
|
|
20230927,150700,9598671080,7480,7470,7480,7460,2472
|
|
20230927,150600,9580218130,7450,7460,7490,7450,6003
|
|
20230927,150500,9535372330,7450,7450,7470,7450,229
|
|
20230927,150400,9533664880,7450,7450,7460,7450,1563
|
|
20230927,150300,9522011440,7450,7460,7460,7450,199
|
|
20230927,150200,9520527670,7470,7460,7480,7450,2056
|
|
20230927,150100,9505155680,7460,7450,7480,7450,2213
|
|
20230927,150000,9488622610,7450,7470,7470,7450,1781
|
|
20230927,145900,9475336150,7470,7480,7480,7470,517
|
|
20230927,145800,9471470460,7470,7470,7480,7470,1969
|
|
20230927,145700,9456744160,7470,7470,7470,7460,1462
|
|
20230927,145600,9445823040,7450,7460,7460,7450,1167
|
|
20230927,145500,9437117350,7460,7460,7460,7450,3976
|
|
20230927,145400,9407493200,7460,7460,7470,7450,1370
|
|
20230927,145300,9397272270,7460,7460,7480,7450,3574
|
|
20230927,145200,9370612610,7460,7470,7480,7460,448
|
|
20230927,145100,9367268450,7470,7440,7480,7440,2366
|
|
20230927,145000,9349617370,7440,7460,7460,7440,3583
|
|
20230927,144900,9322948790,7470,7440,7470,7440,2959
|
|
20230927,144800,9300881890,7450,7450,7450,7440,1164
|
|
20230927,144700,9292218440,7440,7450,7460,7440,1101
|
|
20230927,144600,9284015810,7450,7450,7450,7450,1726
|
|
20230927,144500,9271157110,7460,7440,7460,7440,2927
|
|
20230927,144400,9249350870,7450,7470,7470,7450,3417
|
|
20230927,144300,9223888520,7470,7470,7470,7470,710
|
|
20230927,144200,9218584820,7480,7460,7480,7460,1000
|
|
20230927,144100,9211118390,7450,7470,7480,7440,9658
|
|
20230927,144000,9139109810,7470,7460,7480,7460,1608
|
|
20230927,143900,9127097040,7470,7490,7490,7460,6160
|
|
20230927,143800,9081048840,7480,7500,7500,7480,4034
|
|
20230927,143700,9050844140,7500,7490,7500,7480,4456
|
|
20230927,143600,9017471890,7490,7500,7500,7480,11109
|
|
20230927,143500,8934239740,7500,7480,7520,7480,15563
|
|
20230927,143400,8817588540,7480,7450,7480,7450,1728
|
|
20230927,143300,8804676990,7460,7470,7470,7450,1119
|
|
20230927,143200,8796329560,7470,7460,7470,7440,2303
|
|
20230927,143100,8779151420,7460,7440,7470,7440,1681
|
|
20230927,143000,8766603570,7470,7430,7470,7420,4948
|
|
20230927,142900,8729796910,7440,7440,7450,7430,2091
|
|
20230927,142800,8714241150,7450,7440,7460,7430,4043
|
|
20230927,142700,8684149470,7430,7460,7460,7410,3839
|
|
20230927,142600,8655556040,7460,7450,7470,7450,3361
|
|
20230927,142500,8630496100,7450,7420,7450,7410,4525
|
|
20230927,142400,8596861670,7420,7420,7430,7410,4324
|
|
20230927,142300,8564779820,7420,7410,7420,7410,324
|
|
20230927,142200,8562377450,7420,7420,7420,7410,1423
|
|
20230927,142100,8551819490,7420,7410,7420,7390,1381
|
|
20230927,142000,8541601020,7390,7400,7420,7390,4831
|
|
20230927,141900,8505809940,7400,7400,7400,7390,5696
|
|
20230927,141800,8463662490,7400,7390,7400,7390,1152
|
|
20230927,141700,8455148140,7390,7400,7400,7390,251
|
|
20230927,141600,8453292960,7400,7390,7400,7380,3881
|
|
20230927,141500,8424628300,7390,7390,7400,7380,3670
|
|
20230927,141400,8397519320,7380,7390,7390,7380,704
|
|
20230927,141300,8392316820,7380,7390,7390,7380,1300
|
|
20230927,141200,8382711930,7390,7390,7390,7380,1716
|
|
20230927,141100,8370034850,7380,7380,7380,7370,2382
|
|
20230927,141000,8352466550,7380,7330,7390,7330,6687
|
|
20230927,140900,8303241590,7330,7330,7340,7300,2415
|
|
20230927,140800,8285536130,7330,7340,7340,7330,484
|
|
20230927,140700,8281985320,7340,7350,7350,7340,660
|
|
20230927,140600,8277140900,7340,7350,7350,7340,175
|
|
20230927,140500,8275856140,7350,7330,7350,7320,3519
|
|
20230927,140400,8250052930,7330,7340,7340,7330,702
|
|
20230927,140300,8244907220,7340,7340,7350,7310,2767
|
|
20230927,140200,8224611620,7350,7340,7350,7340,808
|
|
20230927,140100,8218680800,7350,7340,7350,7340,82
|
|
20230927,140000,8218078770,7350,7350,7350,7350,346
|
|
20230927,135900,8215535670,7350,7340,7350,7340,75
|
|
20230927,135800,8214985120,7340,7340,7350,7330,1727
|
|
20230927,135700,8202300780,7340,7330,7350,7320,2877
|
|
20230927,135600,8181178740,7330,7330,7340,7330,1113
|
|
20230927,135500,8173012440,7330,7330,7340,7330,261
|
|
20230927,135400,8171099230,7340,7340,7350,7340,943
|
|
20230927,135300,8164177600,7350,7340,7360,7340,1744
|
|
20230927,135200,8151358960,7330,7330,7330,7300,5248
|
|
20230927,135100,8112993020,7330,7350,7360,7330,1233
|
|
20230927,135000,8103933380,7350,7330,7360,7330,898
|
|
20230927,134900,8097340050,7330,7330,7330,7320,253
|
|
20230927,134800,8095486980,7340,7330,7340,7310,9656
|
|
20230927,134700,8024882740,7330,7330,7350,7330,1321
|
|
20230927,134600,8015198930,7340,7340,7350,7340,316
|
|
20230927,134500,8012879250,7340,7360,7360,7340,4257
|
|
20230927,134400,7981586660,7360,7390,7390,7360,2288
|
|
20230927,134300,7964713820,7390,7370,7390,7360,2129
|
|
20230927,134200,7949008010,7370,7350,7370,7350,3813
|
|
20230927,134100,7920967010,7350,7340,7350,7330,2095
|
|
20230927,134000,7905589940,7340,7350,7360,7310,4357
|
|
20230927,133900,7873623100,7360,7370,7370,7350,905
|
|
20230927,133800,7866958630,7370,7350,7370,7340,1757
|
|
20230927,133700,7854035050,7350,7330,7350,7330,1770
|
|
20230927,133600,7841042950,7330,7320,7330,7320,96
|
|
20230927,133500,7840339280,7330,7320,7330,7320,349
|
|
20230927,133400,7837783860,7320,7320,7320,7310,1474
|
|
20230927,133300,7827007210,7310,7310,7310,7280,592
|
|
20230927,133200,7822680560,7280,7320,7320,7280,12505
|
|
20230927,133100,7731301950,7320,7320,7330,7320,376
|
|
20230927,133000,7728549580,7310,7330,7330,7310,975
|
|
20230927,132900,7721412570,7320,7320,7340,7320,80
|
|
20230927,132800,7720826930,7340,7320,7350,7320,1610
|
|
20230927,132700,7709025070,7330,7320,7330,7320,114
|
|
20230927,132600,7708189770,7320,7320,7320,7320,80
|
|
20230927,132500,7707604170,7320,7320,7350,7310,7389
|
|
20230927,132400,7653482090,7320,7320,7340,7310,17189
|
|
20230927,132300,7527740260,7320,7310,7340,7310,11633
|
|
20230927,132200,7442682010,7320,7340,7340,7310,21451
|
|
20230927,132100,7285561410,7360,7350,7360,7340,2285
|
|
20230927,132000,7268780370,7350,7350,7350,7340,1754
|
|
20230927,131900,7255898410,7350,7370,7380,7350,10723
|
|
20230927,131800,7176965510,7370,7380,7390,7350,17547
|
|
20230927,131700,7047848380,7380,7410,7420,7350,8259
|
|
20230927,131600,6986821970,7410,7340,7420,7340,5802
|
|
20230927,131500,6944004070,7350,7340,7370,7340,7082
|
|
20230927,131400,6891975570,7340,7310,7340,7300,1588
|
|
20230927,131300,6880352560,7310,7310,7310,7310,53
|
|
20230927,131200,6879965130,7310,7290,7310,7290,1456
|
|
20230927,131100,6869334960,7300,7290,7300,7290,8
|
|
20230927,131000,6869276610,7300,7310,7310,7300,539
|
|
20230927,130900,6865340580,7310,7290,7310,7280,1413
|
|
20230927,130800,6855038150,7290,7300,7300,7280,5634
|
|
20230927,130700,6814018360,7290,7320,7320,7290,10923
|
|
20230927,130600,6734380790,7310,7310,7330,7310,753
|
|
20230927,130500,6728870370,7310,7330,7330,7310,3318
|
|
20230927,130400,6704597820,7330,7370,7380,7330,6873
|
|
20230927,130300,6654073650,7360,7350,7390,7350,7580
|
|
20230927,130200,6598231210,7350,7320,7360,7310,11225
|
|
20230927,130100,6515898350,7320,7310,7330,7250,119107
|
|
20230927,130000,5651851070,7310,7330,7330,7310,1580
|
|
20230927,125900,5640296120,7330,7320,7350,7320,2638
|
|
20230927,125800,5620953960,7330,7330,7330,7310,3046
|
|
20230927,125700,5598669470,7340,7320,7350,7320,1910
|
|
20230927,125600,5584642960,7320,7310,7350,7310,3893
|
|
20230927,125500,5556075530,7310,7320,7340,7310,764
|
|
20230927,125400,5550479520,7330,7310,7330,7310,1128
|
|
20230927,125300,5542218240,7320,7280,7330,7280,5211
|
|
20230927,125200,5504114550,7280,7280,7280,7280,0
|
|
20230927,125100,5504114550,7280,7290,7300,7280,811
|
|
20230927,125000,5498197580,7290,7280,7300,7280,1634
|
|
20230927,124900,5486284400,7280,7280,7310,7280,3184
|
|
20230927,124800,5463049330,7280,7270,7280,7270,530
|
|
20230927,124700,5459196110,7270,7240,7270,7240,608
|
|
20230927,124600,5454787410,7250,7240,7250,7240,592
|
|
20230927,124500,5450501310,7250,7260,7260,7250,345
|
|
20230927,124400,5448000010,7260,7260,7270,7260,640
|
|
20230927,124300,5443353120,7260,7260,7270,7260,629
|
|
20230927,124200,5438782250,7250,7250,7260,7250,383
|
|
20230927,124100,5436004760,7250,7230,7250,7220,1740
|
|
20230927,124000,5423427890,7220,7230,7230,7220,218
|
|
20230927,123900,5421853860,7220,7230,7230,7220,210
|
|
20230927,123800,5420337610,7220,7220,7220,7220,213
|
|
20230927,123700,5418799750,7220,7230,7230,7220,22
|
|
20230927,123600,5418640750,7230,7240,7240,7230,930
|
|
20230927,123500,5411916630,7230,7230,7250,7230,674
|
|
20230927,123400,5407043510,7230,7230,7250,7230,187
|
|
20230927,123300,5405691140,7230,7230,7230,7230,321
|
|
20230927,123200,5403370310,7230,7230,7250,7230,1439
|
|
20230927,123100,5392952360,7230,7230,7230,7230,475
|
|
20230927,123000,5389518110,7220,7220,7220,7220,821
|
|
20230927,122900,5383590490,7220,7210,7220,7210,129
|
|
20230927,122800,5382659130,7220,7220,7220,7210,883
|
|
20230927,122700,5376287590,7220,7230,7230,7220,171
|
|
20230927,122600,5375052960,7230,7230,7230,7230,250
|
|
20230927,122500,5373245460,7230,7210,7230,7210,33
|
|
20230927,122400,5373006990,7210,7210,7220,7210,926
|
|
20230927,122300,5366326240,7210,7210,7210,7210,60
|
|
20230927,122200,5365893640,7210,7210,7210,7210,16
|
|
20230927,122100,5365778280,7200,7200,7200,7200,244
|
|
20230927,122000,5364021480,7200,7200,7200,7200,0
|
|
20230927,121900,5364021480,7200,7210,7210,7190,1600
|
|
20230927,121800,5352509330,7210,7200,7220,7200,1093
|
|
20230927,121700,5344627950,7200,7200,7200,7190,20
|
|
20230927,121600,5344483990,7200,7200,7200,7190,161
|
|
20230927,121500,5343324840,7200,7210,7210,7200,2353
|
|
20230927,121400,5326383130,7210,7220,7220,7210,3260
|
|
20230927,121300,5302877530,7220,7210,7220,7210,408
|
|
20230927,121200,5299935740,7210,7200,7210,7200,178
|
|
20230927,121100,5298653750,7200,7200,7210,7200,253
|
|
20230927,121000,5296831650,7210,7220,7220,7210,675
|
|
20230927,120900,5291964890,7210,7230,7250,7210,2937
|
|
20230927,120800,5270699480,7230,7230,7230,7230,2
|
|
20230927,120700,5270685020,7230,7230,7230,7230,36
|
|
20230927,120600,5270424740,7220,7210,7220,7210,208
|
|
20230927,120500,5268923270,7210,7210,7220,7210,338
|
|
20230927,120400,5266486280,7210,7220,7220,7210,885
|
|
20230927,120300,5260101660,7230,7220,7240,7220,760
|
|
20230927,120200,5254614340,7210,7210,7210,7200,242
|
|
20230927,120100,5252870520,7220,7180,7220,7180,370
|
|
20230927,120000,5250213820,7190,7240,7240,7190,4835
|
|
20230927,115900,5215329060,7240,7240,7240,7230,253
|
|
20230927,115800,5213499800,7240,7240,7240,7240,10
|
|
20230927,115700,5213427400,7230,7240,7240,7230,50
|
|
20230927,115600,5213065860,7220,7220,7220,7220,20
|
|
20230927,115500,5212921460,7220,7200,7220,7200,618
|
|
20230927,115400,5208463020,7210,7200,7210,7200,115
|
|
20230927,115300,5207634990,7210,7210,7210,7210,238
|
|
20230927,115200,5205919010,7200,7210,7210,7200,289
|
|
20230927,115100,5203836510,7210,7210,7210,7200,505
|
|
20230927,115000,5200197250,7200,7220,7240,7200,2843
|
|
20230927,114900,5179637090,7220,7200,7220,7190,2739
|
|
20230927,114800,5159886590,7210,7210,7210,7200,880
|
|
20230927,114700,5153550120,7210,7220,7220,7210,1258
|
|
20230927,114600,5144476090,7210,7210,7220,7210,1674
|
|
20230927,114500,5132394760,7210,7230,7230,7200,1422
|
|
20230927,114400,5122148680,7200,7220,7230,7200,5392
|
|
20230927,114300,5083262410,7220,7230,7230,7220,144
|
|
20230927,114200,5082221730,7230,7230,7230,7230,323
|
|
20230927,114100,5079886440,7230,7240,7240,7230,496
|
|
20230927,114000,5076298240,7240,7240,7240,7240,1118
|
|
20230927,113900,5068203920,7240,7260,7260,7240,1116
|
|
20230927,113800,5060112170,7250,7250,7250,7250,1261
|
|
20230927,113700,5050969920,7240,7240,7240,7240,277
|
|
20230927,113600,5048964440,7230,7230,7240,7230,89
|
|
20230927,113500,5048320770,7230,7230,7240,7230,733
|
|
20230927,113400,5043020180,7230,7220,7230,7220,408
|
|
20230927,113300,5040073200,7220,7230,7230,7220,688
|
|
20230927,113200,5035105300,7230,7230,7230,7230,652
|
|
20230927,113100,5030391340,7230,7230,7230,7230,205
|
|
20230927,113000,5028909190,7230,7230,7230,7230,161
|
|
20230927,112900,5027745160,7230,7250,7250,7220,336
|
|
20230927,112800,5025316790,7230,7220,7230,7220,1751
|
|
20230927,112700,5012663390,7220,7230,7230,7210,952
|
|
20230927,112600,5005789870,7230,7230,7230,7230,72
|
|
20230927,112500,5005269310,7220,7240,7240,7220,6267
|
|
20230927,112400,4959955110,7240,7230,7280,7230,1235
|
|
20230927,112300,4951013690,7230,7250,7250,7230,895
|
|
20230927,112200,4944530630,7250,7250,7300,7250,2364
|
|
20230927,112100,4927381580,7250,7230,7250,7230,622
|
|
20230927,112000,4922882440,7240,7240,7240,7240,70
|
|
20230927,111900,4922375640,7240,7240,7240,7240,462
|
|
20230927,111800,4919030760,7250,7250,7250,7250,1116
|
|
20230927,111700,4910939760,7250,7240,7250,7240,418
|
|
20230927,111600,4907913400,7220,7240,7240,7220,3262
|
|
20230927,111500,4884323560,7240,7250,7270,7240,447
|
|
20230927,111400,4881082400,7270,7270,7270,7230,1242
|
|
20230927,111300,4872078310,7270,7300,7300,7270,1157
|
|
20230927,111200,4863660160,7300,7300,7310,7290,1097
|
|
20230927,111100,4855656050,7300,7300,7320,7290,1342
|
|
20230927,111000,4845860100,7300,7290,7310,7290,562
|
|
20230927,110900,4841760500,7290,7280,7290,7270,134
|
|
20230927,110800,4840784650,7290,7310,7310,7280,3063
|
|
20230927,110700,4818456180,7300,7290,7300,7290,1702
|
|
20230927,110600,4806046650,7290,7300,7300,7290,1917
|
|
20230927,110500,4792057780,7300,7300,7310,7290,663
|
|
20230927,110400,4787217990,7300,7280,7300,7270,3435
|
|
20230927,110300,4762195990,7270,7260,7280,7260,1111
|
|
20230927,110200,4754120710,7250,7310,7310,7250,2616
|
|
20230927,110100,4735102400,7300,7280,7300,7280,1453
|
|
20230927,110000,4724514710,7280,7270,7280,7260,2476
|
|
20230927,105900,4706492820,7260,7270,7290,7260,3326
|
|
20230927,105800,4682300400,7260,7240,7260,7230,1614
|
|
20230927,105700,4670612580,7240,7220,7240,7220,199
|
|
20230927,105600,4669172320,7220,7260,7260,7220,5433
|
|
20230927,105500,4629897090,7250,7260,7270,7240,3401
|
|
20230927,105400,4605238910,7250,7260,7270,7240,2612
|
|
20230927,105300,4586272130,7250,7270,7280,7240,7228
|
|
20230927,105200,4533780060,7260,7370,7370,7250,23231
|
|
20230927,105100,4364329450,7370,7400,7450,7360,10339
|
|
20230927,105000,4287842380,7400,7420,7430,7360,23918
|
|
20230927,104900,4110878390,7420,7400,7440,7300,16373
|
|
20230927,104800,3990059790,7420,7330,7490,7330,24514
|
|
20230927,104700,3808592960,7330,7280,7380,7280,20495
|
|
20230927,104600,3658410170,7270,7210,7270,7200,7926
|
|
20230927,104500,3601074670,7210,7210,7210,7210,686
|
|
20230927,104400,3596128610,7210,7220,7220,7210,3050
|
|
20230927,104300,3574136890,7220,7210,7220,7200,1754
|
|
20230927,104200,3561490550,7210,7220,7220,7200,1209
|
|
20230927,104100,3552770340,7220,7200,7230,7200,411
|
|
20230927,104000,3549805900,7200,7250,7250,7190,2969
|
|
20230927,103900,3528371150,7250,7260,7260,7250,148
|
|
20230927,103800,3527297670,7260,7260,7260,7260,11
|
|
20230927,103700,3527217810,7250,7270,7280,7250,2206
|
|
20230927,103600,3511188200,7270,7260,7270,7260,503
|
|
20230927,103500,3507535580,7260,7250,7260,7250,96
|
|
20230927,103400,3506838920,7250,7260,7260,7250,1195
|
|
20230927,103300,3498168550,7260,7270,7270,7260,533
|
|
20230927,103200,3494295010,7270,7270,7280,7250,3408
|
|
20230927,103100,3469510840,7280,7250,7280,7250,5584
|
|
20230927,103000,3428923270,7250,7240,7250,7230,1478
|
|
20230927,102900,3418217850,7240,7260,7260,7240,184
|
|
20230927,102800,3416883440,7260,7240,7260,7240,2027
|
|
20230927,102700,3402192170,7220,7230,7230,7220,1873
|
|
20230927,102600,3388660890,7230,7230,7230,7210,1518
|
|
20230927,102500,3377694120,7250,7220,7250,7220,2398
|
|
20230927,102400,3360354280,7230,7220,7230,7220,552
|
|
20230927,102300,3356365420,7230,7220,7230,7220,1436
|
|
20230927,102200,3345992210,7220,7230,7230,7210,1171
|
|
20230927,102100,3337539290,7220,7210,7230,7210,1306
|
|
20230927,102000,3328108820,7210,7210,7210,7210,287
|
|
20230927,101900,3326039550,7210,7200,7210,7200,294
|
|
20230927,101800,3323921630,7210,7230,7230,7200,476
|
|
20230927,101700,3320486580,7220,7240,7240,7220,2065
|
|
20230927,101600,3305566120,7240,7210,7250,7210,3542
|
|
20230927,101500,3279983330,7210,7200,7220,7200,289
|
|
20230927,101400,3277899290,7210,7210,7210,7210,401
|
|
20230927,101300,3275008080,7220,7180,7220,7180,2900
|
|
20230927,101200,3254115370,7180,7190,7200,7180,237
|
|
20230927,101100,3252411120,7190,7160,7190,7160,4350
|
|
20230927,101000,3221219420,7160,7160,7160,7140,1029
|
|
20230927,100900,3213860890,7150,7160,7170,7140,959
|
|
20230927,100800,3207003250,7150,7180,7180,7150,574
|
|
20230927,100700,3202889820,7180,7150,7180,7150,472
|
|
20230927,100600,3199510860,7150,7170,7170,7150,443
|
|
20230927,100500,3196340280,7170,7140,7170,7140,3432
|
|
20230927,100400,3171774190,7140,7140,7140,7120,2381
|
|
20230927,100300,3154796400,7140,7140,7160,7140,2335
|
|
20230927,100200,3138107730,7150,7100,7160,7080,22597
|
|
20230927,100100,2977386630,7100,7090,7110,7080,4233
|
|
20230927,100000,2947371200,7090,7100,7100,7080,3237
|
|
20230927,095900,2924424270,7100,7110,7120,7090,3264
|
|
20230927,095800,2901238690,7110,7090,7110,7080,6306
|
|
20230927,095700,2856529140,7080,7110,7120,7080,11976
|
|
20230927,095600,2771584420,7120,7120,7120,7100,7385
|
|
20230927,095500,2719093730,7120,7140,7140,7120,2998
|
|
20230927,095400,2697717430,7130,7160,7160,7130,674
|
|
20230927,095300,2692902620,7160,7170,7170,7130,1893
|
|
20230927,095200,2679369410,7170,7180,7200,7170,1173
|
|
20230927,095100,2670940650,7180,7190,7220,7180,9797
|
|
20230927,095000,2600485300,7180,7150,7180,7150,2317
|
|
20230927,094900,2583874190,7150,7140,7150,7130,2174
|
|
20230927,094800,2568341850,7130,7110,7130,7110,886
|
|
20230927,094700,2562029980,7120,7160,7160,7120,2900
|
|
20230927,094600,2541361210,7150,7140,7160,7130,5822
|
|
20230927,094500,2499828210,7130,7160,7160,7130,2512
|
|
20230927,094400,2481894480,7160,7160,7170,7140,1651
|
|
20230927,094300,2470086080,7150,7140,7150,7140,1764
|
|
20230927,094200,2457475730,7140,7130,7150,7130,1270
|
|
20230927,094100,2448408850,7130,7150,7150,7130,2016
|
|
20230927,094000,2434019780,7140,7140,7150,7140,1927
|
|
20230927,093900,2420259480,7150,7150,7150,7140,1390
|
|
20230927,093800,2410326190,7150,7160,7160,7140,1621
|
|
20230927,093700,2398744830,7160,7170,7180,7150,657
|
|
20230927,093600,2394039560,7160,7160,7170,7150,4414
|
|
20230927,093500,2362447390,7160,7150,7170,7140,2948
|
|
20230927,093400,2341367670,7140,7170,7170,7140,1350
|
|
20230927,093300,2331713190,7150,7110,7150,7090,21590
|
|
20230927,093200,2178195290,7120,7120,7130,7120,2820
|
|
20230927,093100,2158115040,7130,7130,7130,7120,2595
|
|
20230927,093000,2139633770,7120,7130,7130,7110,7622
|
|
20230927,092900,2085362520,7120,7110,7140,7090,16736
|
|
20230927,092800,1966294020,7110,7140,7140,7110,8524
|
|
20230927,092700,1905575910,7140,7130,7150,7120,4392
|
|
20230927,092600,1874220410,7140,7180,7180,7140,6546
|
|
20230927,092500,1827349740,7170,7180,7190,7160,5247
|
|
20230927,092400,1789692560,7180,7180,7190,7170,13828
|
|
20230927,092300,1690424890,7190,7220,7220,7190,17196
|
|
20230927,092200,1566628300,7220,7250,7270,7210,18936
|
|
20230927,092100,1429640440,7260,7250,7300,7240,4623
|
|
20230927,092000,1396050550,7260,7330,7330,7240,13835
|
|
20230927,091900,1295315550,7320,7300,7330,7290,6065
|
|
20230927,091800,1250985620,7310,7300,7320,7290,6019
|
|
20230927,091700,1206978510,7300,7310,7310,7280,3999
|
|
20230927,091600,1177796460,7280,7280,7310,7260,6793
|
|
20230927,091500,1128260620,7260,7310,7320,7260,6241
|
|
20230927,091400,1082700220,7290,7240,7320,7240,2407
|
|
20230927,091300,1065173920,7240,7240,7250,7220,4978
|
|
20230927,091200,1029153480,7250,7260,7280,7250,5160
|
|
20230927,091100,991676500,7290,7250,7290,7230,4883
|
|
20230927,091000,956237580,7250,7260,7260,7220,7196
|
|
20230927,090900,904135000,7250,7240,7250,7220,5151
|
|
20230927,090800,866882710,7240,7270,7270,7240,6379
|
|
20230927,090700,820607960,7270,7270,7300,7270,3024
|
|
20230927,090600,798594700,7270,7330,7330,7260,10715
|
|
20230927,090500,720518370,7320,7300,7340,7300,6090
|
|
20230927,090400,675956270,7310,7400,7400,7260,12527
|
|
20230927,090300,584231930,7370,7350,7400,7330,12776
|
|
20230927,090200,490212120,7360,7390,7420,7340,11226
|
|
20230927,090100,407456260,7390,7600,7610,7360,23852
|
|
20230927,090000,228035890,7580,7500,7610,7500,30155
|