576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183300,8767132440,3160,3160,3160,3160,39181
|
|
20230927,183200,8767132440,3160,3160,3160,3160,0
|
|
20230927,183100,8767132440,3160,3160,3160,3160,0
|
|
20230927,183000,8767132440,3160,3160,3160,3160,0
|
|
20230927,182900,8767132440,3160,3160,3160,3160,0
|
|
20230927,182800,8767132440,3160,3160,3160,3160,0
|
|
20230927,182700,8767132440,3160,3160,3160,3160,0
|
|
20230927,182600,8767132440,3160,3160,3160,3160,0
|
|
20230927,182500,8767132440,3160,3160,3160,3160,0
|
|
20230927,182400,8767132440,3160,3160,3160,3160,0
|
|
20230927,182300,8767132440,3160,3160,3160,3160,0
|
|
20230927,182200,8767132440,3160,3160,3160,3160,0
|
|
20230927,182100,8767132440,3160,3160,3160,3160,0
|
|
20230927,182000,8767132440,3160,3160,3160,3160,0
|
|
20230927,181900,8767132440,3160,3160,3160,3160,0
|
|
20230927,181800,8767132440,3160,3160,3160,3160,0
|
|
20230927,181700,8767132440,3160,3160,3160,3160,0
|
|
20230927,181600,8767132440,3160,3160,3160,3160,0
|
|
20230927,181500,8767132440,3160,3160,3160,3160,0
|
|
20230927,181400,8767132440,3160,3160,3160,3160,0
|
|
20230927,181300,8767132440,3160,3160,3160,3160,0
|
|
20230927,181200,8767132440,3160,3160,3160,3160,0
|
|
20230927,181100,8767132440,3160,3160,3160,3160,0
|
|
20230927,181000,8767132440,3160,3160,3160,3160,0
|
|
20230927,180900,8767132440,3160,3160,3160,3160,0
|
|
20230927,180800,8767132440,3160,3160,3160,3160,0
|
|
20230927,180700,8767132440,3160,3160,3160,3160,0
|
|
20230927,180600,8767132440,3160,3160,3160,3160,0
|
|
20230927,180500,8767132440,3160,3160,3160,3160,0
|
|
20230927,180400,8767132440,3160,3160,3160,3160,0
|
|
20230927,180300,8767132440,3160,3160,3160,3160,39181
|
|
20230927,180200,8767132440,3160,3160,3160,3160,0
|
|
20230927,180100,8767132440,3160,3160,3160,3160,0
|
|
20230927,180000,8767132440,3160,3160,3160,3160,0
|
|
20230927,175900,8767132440,3160,3160,3160,3160,0
|
|
20230927,175800,8767132440,3160,3160,3160,3160,0
|
|
20230927,175700,8767132440,3160,3160,3160,3160,0
|
|
20230927,175600,8767132440,3160,3160,3160,3160,0
|
|
20230927,175500,8767132440,3160,3160,3160,3160,0
|
|
20230927,175400,8767132440,3160,3160,3160,3160,0
|
|
20230927,175300,8767132440,3160,3160,3160,3160,0
|
|
20230927,175200,8767132440,3160,3160,3160,3160,0
|
|
20230927,175100,8767132440,3160,3160,3160,3160,0
|
|
20230927,175000,8767132440,3160,3160,3160,3160,0
|
|
20230927,174900,8767132440,3160,3160,3160,3160,0
|
|
20230927,174800,8767132440,3160,3160,3160,3160,0
|
|
20230927,174700,8767132440,3160,3160,3160,3160,0
|
|
20230927,174600,8767132440,3160,3160,3160,3160,0
|
|
20230927,174500,8767132440,3160,3160,3160,3160,0
|
|
20230927,174400,8767132440,3160,3160,3160,3160,0
|
|
20230927,174300,8767132440,3160,3160,3160,3160,0
|
|
20230927,174200,8767132440,3160,3160,3160,3160,0
|
|
20230927,174100,8767132440,3160,3160,3160,3160,0
|
|
20230927,174000,8767132440,3160,3160,3160,3160,0
|
|
20230927,173900,8767132440,3160,3160,3160,3160,0
|
|
20230927,173800,8767132440,3160,3160,3160,3160,0
|
|
20230927,173700,8767132440,3160,3160,3160,3160,0
|
|
20230927,173600,8767132440,3160,3160,3160,3160,0
|
|
20230927,173500,8767132440,3160,3160,3160,3160,0
|
|
20230927,173400,8767132440,3160,3160,3160,3160,0
|
|
20230927,173300,8767132440,3160,3160,3160,3160,39181
|
|
20230927,173200,8767132440,3160,3160,3160,3160,0
|
|
20230927,173100,8767132440,3160,3160,3160,3160,0
|
|
20230927,173000,8767132440,3160,3160,3160,3160,0
|
|
20230927,172900,8767132440,3160,3160,3160,3160,0
|
|
20230927,172800,8767132440,3160,3160,3160,3160,0
|
|
20230927,172700,8767132440,3160,3160,3160,3160,0
|
|
20230927,172600,8767132440,3160,3160,3160,3160,0
|
|
20230927,172500,8767132440,3160,3160,3160,3160,0
|
|
20230927,172400,8767132440,3160,3160,3160,3160,0
|
|
20230927,172300,8767132440,3160,3160,3160,3160,0
|
|
20230927,172200,8767132440,3160,3160,3160,3160,0
|
|
20230927,172100,8767132440,3160,3160,3160,3160,0
|
|
20230927,172000,8767132440,3160,3160,3160,3160,0
|
|
20230927,171900,8767132440,3160,3160,3160,3160,0
|
|
20230927,171800,8767132440,3160,3160,3160,3160,0
|
|
20230927,171700,8767132440,3160,3160,3160,3160,0
|
|
20230927,171600,8767132440,3160,3160,3160,3160,0
|
|
20230927,171500,8767132440,3160,3160,3160,3160,0
|
|
20230927,171400,8767132440,3160,3160,3160,3160,0
|
|
20230927,171300,8767132440,3160,3160,3160,3160,0
|
|
20230927,171200,8767132440,3160,3160,3160,3160,0
|
|
20230927,171100,8767132440,3160,3160,3160,3160,0
|
|
20230927,171000,8767132440,3160,3160,3160,3160,0
|
|
20230927,170900,8767132440,3160,3160,3160,3160,0
|
|
20230927,170800,8767132440,3160,3160,3160,3160,0
|
|
20230927,170700,8767132440,3160,3160,3160,3160,0
|
|
20230927,170600,8767132440,3160,3160,3160,3160,0
|
|
20230927,170500,8767132440,3160,3160,3160,3160,0
|
|
20230927,170400,8767132440,3160,3160,3160,3160,0
|
|
20230927,170300,8767132440,3160,3160,3160,3160,39181
|
|
20230927,170200,8767132440,3160,3160,3160,3160,0
|
|
20230927,170100,8767132440,3160,3160,3160,3160,0
|
|
20230927,170000,8767132440,3160,3160,3160,3160,0
|
|
20230927,165900,8767132440,3160,3160,3160,3160,0
|
|
20230927,165800,8767132440,3160,3160,3160,3160,0
|
|
20230927,165700,8767132440,3160,3160,3160,3160,0
|
|
20230927,165600,8767132440,3160,3160,3160,3160,0
|
|
20230927,165500,8767132440,3160,3160,3160,3160,0
|
|
20230927,165400,8767132440,3160,3160,3160,3160,0
|
|
20230927,165300,8767132440,3160,3160,3160,3160,0
|
|
20230927,165200,8767132440,3160,3160,3160,3160,0
|
|
20230927,165100,8767132440,3160,3160,3160,3160,0
|
|
20230927,165000,8767132440,3160,3160,3160,3160,0
|
|
20230927,164900,8767132440,3160,3160,3160,3160,0
|
|
20230927,164800,8767132440,3160,3160,3160,3160,0
|
|
20230927,164700,8767132440,3160,3160,3160,3160,0
|
|
20230927,164600,8767132440,3160,3160,3160,3160,0
|
|
20230927,164500,8767132440,3160,3160,3160,3160,0
|
|
20230927,164400,8767132440,3160,3160,3160,3160,0
|
|
20230927,164300,8767132440,3160,3160,3160,3160,0
|
|
20230927,164200,8767132440,3160,3160,3160,3160,0
|
|
20230927,164100,8767132440,3160,3160,3160,3160,0
|
|
20230927,164000,8767132440,3160,3160,3160,3160,0
|
|
20230927,163900,8767132440,3160,3160,3160,3160,0
|
|
20230927,163800,8767132440,3160,3160,3160,3160,0
|
|
20230927,163700,8767132440,3160,3160,3160,3160,0
|
|
20230927,163600,8767132440,3160,3160,3160,3160,0
|
|
20230927,163500,8767132440,3160,3160,3160,3160,0
|
|
20230927,163400,8767132440,3160,3160,3160,3160,0
|
|
20230927,163300,8767132440,3160,3160,3160,3160,39181
|
|
20230927,163200,8767132440,3160,3160,3160,3160,0
|
|
20230927,163100,8767132440,3160,3160,3160,3160,0
|
|
20230927,163000,8767132440,3160,3160,3160,3160,0
|
|
20230927,162900,8767132440,3160,3160,3160,3160,0
|
|
20230927,162800,8767132440,3160,3160,3160,3160,0
|
|
20230927,162700,8767132440,3160,3160,3160,3160,0
|
|
20230927,162600,8767132440,3160,3160,3160,3160,0
|
|
20230927,162500,8767132440,3160,3160,3160,3160,0
|
|
20230927,162400,8767132440,3160,3160,3160,3160,0
|
|
20230927,162300,8767132440,3160,3160,3160,3160,0
|
|
20230927,162200,8767132440,3160,3160,3160,3160,0
|
|
20230927,162100,8767132440,3160,3160,3160,3160,0
|
|
20230927,162000,8767132440,3160,3160,3160,3160,0
|
|
20230927,161900,8767132440,3160,3160,3160,3160,0
|
|
20230927,161800,8767132440,3160,3160,3160,3160,0
|
|
20230927,161700,8767132440,3160,3160,3160,3160,0
|
|
20230927,161600,8767132440,3160,3160,3160,3160,0
|
|
20230927,161500,8767132440,3160,3160,3160,3160,0
|
|
20230927,161400,8767132440,3160,3160,3160,3160,0
|
|
20230927,161300,8767132440,3160,3160,3160,3160,0
|
|
20230927,161200,8767132440,3160,3160,3160,3160,0
|
|
20230927,161100,8767132440,3160,3160,3160,3160,0
|
|
20230927,161000,8767132440,3160,3160,3160,3160,0
|
|
20230927,160900,8767132440,3160,3160,3160,3160,0
|
|
20230927,160800,8767132440,3160,3160,3160,3160,0
|
|
20230927,160700,8767132440,3160,3160,3160,3160,0
|
|
20230927,160600,8767132440,3160,3160,3160,3160,0
|
|
20230927,160500,8767132440,3160,3160,3160,3160,0
|
|
20230927,160400,8767132440,3160,3160,3160,3160,0
|
|
20230927,160300,8767132440,3160,3160,3160,3160,39181
|
|
20230927,160200,8767132440,3160,3160,3160,3160,0
|
|
20230927,160100,8767132440,3160,3160,3160,3160,0
|
|
20230927,160000,8767132440,3160,3160,3160,3160,0
|
|
20230927,155900,8767132440,3160,3160,3160,3160,0
|
|
20230927,155800,8767132440,3160,3160,3160,3160,0
|
|
20230927,155700,8767132440,3160,3160,3160,3160,0
|
|
20230927,155600,8767132440,3160,3160,3160,3160,0
|
|
20230927,155500,8767132440,3160,3160,3160,3160,0
|
|
20230927,155400,8767132440,3160,3160,3160,3160,0
|
|
20230927,155300,8767132440,3160,3160,3160,3160,0
|
|
20230927,155200,8767132440,3160,3160,3160,3160,0
|
|
20230927,155100,8767132440,3160,3160,3160,3160,0
|
|
20230927,155000,8767132440,3160,3160,3160,3160,0
|
|
20230927,154900,8767132440,3160,3160,3160,3160,0
|
|
20230927,154800,8767132440,3160,3160,3160,3160,0
|
|
20230927,154700,8767132440,3160,3160,3160,3160,0
|
|
20230927,154600,8767132440,3160,3160,3160,3160,0
|
|
20230927,154500,8767132440,3160,3160,3160,3160,0
|
|
20230927,154400,8767132440,3160,3160,3160,3160,0
|
|
20230927,154300,8767132440,3160,3160,3160,3160,0
|
|
20230927,154200,8767132440,3160,3160,3160,3160,0
|
|
20230927,154100,8767132440,3160,3160,3160,3160,0
|
|
20230927,154000,8767132440,3160,3160,3160,3160,0
|
|
20230927,153900,8767132440,3160,3160,3160,3160,0
|
|
20230927,153800,8767132440,3160,3160,3160,3160,0
|
|
20230927,153700,8767132440,3160,3160,3160,3160,0
|
|
20230927,153600,8767132440,3160,3160,3160,3160,0
|
|
20230927,153500,8767132440,3160,3160,3160,3160,0
|
|
20230927,153400,8767132440,3160,3160,3160,3160,0
|
|
20230927,153300,8767132440,3160,3160,3160,3160,39181
|
|
20230927,153200,8767132440,3160,3160,3160,3160,0
|
|
20230927,153100,8767132440,3160,3160,3160,3160,0
|
|
20230927,153000,8767132440,3160,3160,3160,3160,39181
|
|
20230927,152900,8643320480,3155,3155,3155,3155,0
|
|
20230927,152800,8643320480,3155,3155,3155,3155,0
|
|
20230927,152700,8643320480,3155,3155,3155,3155,0
|
|
20230927,152600,8643320480,3155,3155,3155,3155,0
|
|
20230927,152500,8643320480,3155,3155,3155,3155,0
|
|
20230927,152400,8643320480,3155,3155,3155,3155,0
|
|
20230927,152300,8643320480,3155,3155,3155,3155,0
|
|
20230927,152200,8643320480,3155,3155,3155,3155,0
|
|
20230927,152100,8643320480,3155,3155,3155,3155,0
|
|
20230927,152000,8643320480,3155,3155,3155,3155,0
|
|
20230927,151900,8643320480,3155,3155,3160,3150,15255
|
|
20230927,151800,8595186280,3160,3155,3160,3155,7010
|
|
20230927,151700,8573064055,3155,3155,3160,3155,7950
|
|
20230927,151600,8547975595,3155,3155,3160,3150,16468
|
|
20230927,151500,8496038635,3155,3155,3160,3155,6006
|
|
20230927,151400,8477088700,3155,3150,3155,3150,4137
|
|
20230927,151300,8464044540,3150,3150,3155,3150,5223
|
|
20230927,151200,8447571800,3150,3155,3155,3150,12339
|
|
20230927,151100,8408694700,3155,3160,3160,3150,30604
|
|
20230927,151000,8312150455,3160,3165,3165,3160,10078
|
|
20230927,150900,8280300470,3165,3165,3165,3160,11116
|
|
20230927,150800,8245165500,3165,3165,3165,3160,2758
|
|
20230927,150700,8236444650,3165,3165,3170,3165,17976
|
|
20230927,150600,8179550540,3170,3165,3170,3165,13871
|
|
20230927,150500,8135645725,3170,3170,3170,3165,3733
|
|
20230927,150400,8123815305,3170,3170,3170,3165,5851
|
|
20230927,150300,8105284535,3165,3170,3170,3165,1282
|
|
20230927,150200,8101225555,3170,3170,3170,3165,5804
|
|
20230927,150100,8082831760,3170,3170,3170,3165,9250
|
|
20230927,150000,8053544555,3165,3170,3170,3165,1801
|
|
20230927,145900,8047839400,3170,3170,3170,3165,927
|
|
20230927,145800,8044903430,3170,3165,3170,3165,5027
|
|
20230927,145700,8028990710,3165,3165,3165,3160,13862
|
|
20230927,145600,7985148280,3165,3160,3165,3160,895
|
|
20230927,145500,7982315660,3160,3160,3160,3160,1045
|
|
20230927,145400,7979013460,3160,3165,3165,3155,7627
|
|
20230927,145300,7954913760,3165,3160,3165,3160,4030
|
|
20230927,145200,7942175750,3160,3165,3165,3160,10994
|
|
20230927,145100,7907432820,3165,3165,3165,3160,2081
|
|
20230927,145000,7900855495,3160,3165,3165,3160,2686
|
|
20230927,144900,7892367715,3160,3165,3170,3160,6101
|
|
20230927,144800,7873064970,3165,3165,3170,3165,2250
|
|
20230927,144700,7865943705,3165,3170,3170,3160,17659
|
|
20230927,144600,7810060600,3170,3170,3175,3165,9586
|
|
20230927,144500,7779672850,3170,3165,3170,3165,4422
|
|
20230927,144400,7765659345,3170,3165,3170,3160,33560
|
|
20230927,144300,7659349120,3165,3165,3165,3160,2375
|
|
20230927,144200,7651838505,3165,3165,3165,3160,11949
|
|
20230927,144100,7614024920,3165,3165,3165,3165,9697
|
|
20230927,144000,7583333915,3165,3160,3165,3160,1059
|
|
20230927,143900,7579984280,3165,3160,3165,3155,4679
|
|
20230927,143800,7565194200,3160,3160,3165,3160,5432
|
|
20230927,143700,7548027820,3165,3160,3165,3160,1406
|
|
20230927,143600,7543583670,3165,3160,3165,3160,4753
|
|
20230927,143500,7528547365,3160,3160,3160,3160,5202
|
|
20230927,143400,7512109045,3160,3165,3165,3160,2995
|
|
20230927,143300,7502642830,3160,3165,3165,3160,2215
|
|
20230927,143200,7495637950,3165,3160,3165,3160,3733
|
|
20230927,143100,7483838650,3160,3155,3160,3150,11928
|
|
20230927,143000,7446173160,3150,3155,3155,3150,3420
|
|
20230927,142900,7435399840,3155,3155,3155,3150,3405
|
|
20230927,142800,7424657170,3155,3155,3155,3155,7253
|
|
20230927,142700,7401773955,3155,3155,3160,3150,18052
|
|
20230927,142600,7344770500,3155,3155,3160,3155,5348
|
|
20230927,142500,7327897555,3155,3150,3155,3150,6845
|
|
20230927,142400,7306315345,3150,3155,3155,3150,6152
|
|
20230927,142300,7286913685,3160,3150,3160,3150,4191
|
|
20230927,142200,7273688895,3160,3160,3160,3155,11463
|
|
20230927,142100,7237505185,3160,3160,3160,3155,6916
|
|
20230927,142000,7215674410,3160,3165,3165,3155,10289
|
|
20230927,141900,7183157075,3165,3170,3170,3165,6281
|
|
20230927,141800,7163272390,3170,3165,3170,3160,8210
|
|
20230927,141700,7137287450,3165,3165,3165,3160,5791
|
|
20230927,141600,7118961660,3165,3160,3165,3155,5519
|
|
20230927,141500,7101517565,3155,3160,3160,3155,7309
|
|
20230927,141400,7078439165,3160,3160,3160,3155,21043
|
|
20230927,141300,7012035055,3160,3155,3160,3150,1986
|
|
20230927,141200,7005762990,3155,3155,3160,3155,2168
|
|
20230927,141100,6998921630,3155,3150,3155,3150,8795
|
|
20230927,141000,6971173910,3150,3150,3155,3150,6236
|
|
20230927,140900,6951520840,3150,3155,3155,3150,6880
|
|
20230927,140800,6929848275,3155,3150,3155,3150,21310
|
|
20230927,140700,6862700590,3150,3145,3150,3145,24370
|
|
20230927,140600,6785998050,3140,3140,3145,3140,2839
|
|
20230927,140500,6777076475,3140,3145,3145,3140,5086
|
|
20230927,140400,6761099975,3145,3145,3145,3140,301
|
|
20230927,140300,6760154330,3145,3145,3145,3145,754
|
|
20230927,140200,6757783000,3145,3145,3145,3140,6214
|
|
20230927,140100,6738241495,3145,3145,3145,3145,322
|
|
20230927,140000,6737228805,3145,3145,3145,3140,2952
|
|
20230927,135900,6727945190,3145,3140,3145,3140,5011
|
|
20230927,135800,6712186095,3145,3140,3145,3140,1572
|
|
20230927,135700,6707243355,3140,3145,3145,3140,703
|
|
20230927,135600,6705032585,3140,3130,3145,3130,17960
|
|
20230927,135500,6648645500,3135,3135,3135,3130,7780
|
|
20230927,135400,6624256760,3135,3130,3140,3130,1482
|
|
20230927,135300,6619610690,3135,3130,3140,3130,944
|
|
20230927,135200,6616649475,3130,3130,3140,3130,6745
|
|
20230927,135100,6595482955,3130,3135,3135,3130,5220
|
|
20230927,135000,6579129770,3135,3135,3140,3130,1414
|
|
20230927,134900,6574700620,3130,3130,3140,3130,465
|
|
20230927,134800,6573244290,3130,3140,3140,3130,2172
|
|
20230927,134700,6566435200,3135,3140,3140,3135,4262
|
|
20230927,134600,6553052855,3140,3140,3140,3140,1051
|
|
20230927,134500,6549752715,3140,3130,3140,3130,2177
|
|
20230927,134400,6542924800,3130,3130,3130,3130,4393
|
|
20230927,134300,6529174710,3130,3135,3135,3130,8624
|
|
20230927,134200,6502180090,3135,3135,3135,3130,515
|
|
20230927,134100,6500565715,3135,3135,3140,3135,656
|
|
20230927,134000,6498508375,3135,3140,3140,3135,2456
|
|
20230927,133900,6490805490,3140,3135,3140,3135,3090
|
|
20230927,133800,6481110015,3140,3135,3140,3135,7119
|
|
20230927,133700,6458790865,3140,3140,3140,3135,1135
|
|
20230927,133600,6455232535,3140,3135,3145,3135,3976
|
|
20230927,133500,6442749390,3145,3145,3145,3135,2796
|
|
20230927,133400,6433969890,3145,3140,3145,3135,6372
|
|
20230927,133300,6413955980,3140,3140,3140,3135,3146
|
|
20230927,133200,6404077790,3140,3140,3140,3140,3702
|
|
20230927,133100,6392453510,3135,3140,3140,3130,1060
|
|
20230927,133000,6389130460,3140,3135,3140,3135,1811
|
|
20230927,132900,6383451250,3135,3125,3135,3125,7360
|
|
20230927,132800,6360407275,3130,3130,3130,3130,324
|
|
20230927,132700,6359393155,3130,3130,3130,3125,437
|
|
20230927,132600,6358025600,3130,3130,3130,3125,1415
|
|
20230927,132500,6353597495,3130,3125,3130,3125,515
|
|
20230927,132400,6351985895,3130,3125,3130,3125,3224
|
|
20230927,132300,6341909035,3125,3130,3130,3125,1155
|
|
20230927,132200,6338296920,3130,3140,3140,3130,3110
|
|
20230927,132100,6328559190,3140,3130,3140,3130,6791
|
|
20230927,132000,6307280610,3120,3120,3130,3120,1661
|
|
20230927,131900,6302091420,3120,3125,3125,3120,1900
|
|
20230927,131800,6296154920,3120,3125,3125,3120,413
|
|
20230927,131700,6294864995,3115,3120,3120,3115,8570
|
|
20230927,131600,6268152210,3120,3125,3125,3120,4232
|
|
20230927,131500,6254944940,3125,3125,3125,3120,3571
|
|
20230927,131400,6243799715,3125,3125,3125,3125,1070
|
|
20230927,131300,6240455965,3125,3125,3125,3120,1170
|
|
20230927,131200,6236800215,3125,3120,3125,3120,125
|
|
20230927,131100,6236410095,3125,3125,3125,3120,777
|
|
20230927,131000,6233982075,3120,3125,3125,3120,2484
|
|
20230927,130900,6226221225,3125,3125,3125,3120,3182
|
|
20230927,130800,6216282475,3125,3125,3130,3125,1588
|
|
20230927,130700,6211319925,3125,3130,3130,3125,3091
|
|
20230927,130600,6201646970,3130,3130,3130,3130,112
|
|
20230927,130500,6201296410,3125,3125,3125,3125,364
|
|
20230927,130400,6200158910,3125,3125,3125,3120,1427
|
|
20230927,130300,6195699970,3125,3120,3125,3120,1683
|
|
20230927,130200,6190448945,3120,3120,3125,3120,4501
|
|
20230927,130100,6176405195,3120,3125,3125,3120,94
|
|
20230927,130000,6176111795,3120,3120,3125,3120,1144
|
|
20230927,125900,6172542265,3120,3125,3125,3120,110
|
|
20230927,125800,6172198545,3125,3125,3125,3115,2268
|
|
20230927,125700,6165119790,3125,3120,3125,3120,1409
|
|
20230927,125600,6160716940,3125,3130,3130,3120,911
|
|
20230927,125500,6157872935,3130,3125,3130,3125,232
|
|
20230927,125400,6157147925,3130,3130,3130,3125,1252
|
|
20230927,125300,6153235295,3130,3125,3130,3125,375
|
|
20230927,125200,6152062030,3125,3125,3130,3125,985
|
|
20230927,125100,6148983870,3125,3125,3125,3125,5713
|
|
20230927,125000,6131130745,3120,3125,3125,3120,284
|
|
20230927,124900,6130244370,3120,3120,3125,3120,599
|
|
20230927,124800,6128375140,3120,3125,3125,3120,638
|
|
20230927,124700,6126383895,3125,3125,3125,3120,651
|
|
20230927,124600,6124349685,3125,3115,3125,3115,15928
|
|
20230927,124500,6074693940,3110,3115,3115,3110,1058
|
|
20230927,124400,6071398780,3115,3115,3115,3110,1935
|
|
20230927,124300,6065377260,3110,3110,3115,3110,376
|
|
20230927,124200,6064207465,3115,3110,3115,3110,2823
|
|
20230927,124100,6055427925,3110,3110,3115,3110,403
|
|
20230927,124000,6054174075,3110,3115,3115,3110,2234
|
|
20230927,123900,6047223570,3115,3115,3115,3115,1017
|
|
20230927,123800,6044055615,3115,3110,3115,3110,2527
|
|
20230927,123700,6036195945,3110,3115,3120,3110,5112
|
|
20230927,123600,6020275990,3120,3120,3120,3120,2709
|
|
20230927,123500,6011823910,3120,3115,3120,3115,458
|
|
20230927,123400,6010396595,3115,3120,3120,3115,1949
|
|
20230927,123300,6004322955,3120,3120,3120,3120,1159
|
|
20230927,123200,6000706875,3125,3120,3125,3115,1262
|
|
20230927,123100,5996770510,3120,3130,3130,3115,6399
|
|
20230927,123000,5976824850,3130,3125,3130,3125,178
|
|
20230927,122900,5976267935,3130,3125,3130,3125,68
|
|
20230927,122800,5976055430,3125,3130,3130,3120,1454
|
|
20230927,122700,5971511430,3130,3125,3130,3125,1331
|
|
20230927,122600,5967351720,3125,3125,3125,3120,1904
|
|
20230927,122500,5961401725,3125,3125,3125,3125,24
|
|
20230927,122400,5961326725,3120,3120,3120,3115,4509
|
|
20230927,122300,5947263045,3115,3120,3120,3115,759
|
|
20230927,122200,5944895370,3120,3120,3120,3115,1894
|
|
20230927,122100,5938986690,3120,3120,3120,3115,1641
|
|
20230927,122000,5933874250,3120,3120,3120,3120,206
|
|
20230927,121900,5933231530,3115,3125,3125,3115,893
|
|
20230927,121800,5930445500,3125,3125,3125,3110,9517
|
|
20230927,121700,5900726865,3125,3120,3125,3120,268
|
|
20230927,121600,5899890445,3120,3125,3125,3120,432
|
|
20230927,121500,5898542485,3125,3125,3125,3120,740
|
|
20230927,121400,5896231085,3120,3125,3125,3120,4476
|
|
20230927,121300,5882248675,3125,3110,3125,3110,5143
|
|
20230927,121200,5866214515,3105,3110,3110,3105,1104
|
|
20230927,121100,5862786115,3110,3115,3115,3105,1524
|
|
20230927,121000,5858041910,3115,3105,3115,3105,1531
|
|
20230927,120900,5853279540,3105,3110,3110,3105,643
|
|
20230927,120800,5851281400,3105,3105,3110,3100,19751
|
|
20230927,120700,5789952445,3110,3115,3120,3110,5765
|
|
20230927,120600,5772011960,3120,3120,3120,3115,4238
|
|
20230927,120500,5758810060,3120,3120,3120,3115,753
|
|
20230927,120400,5756462725,3115,3115,3120,3115,316
|
|
20230927,120300,5755478380,3115,3120,3120,3115,706
|
|
20230927,120200,5753277925,3120,3120,3120,3115,479
|
|
20230927,120100,5751785180,3115,3120,3120,3115,3705
|
|
20230927,120000,5740233960,3115,3120,3120,3115,961
|
|
20230927,115900,5737240435,3115,3120,3120,3115,359
|
|
20230927,115800,5736122015,3120,3115,3120,3110,4537
|
|
20230927,115700,5721978385,3115,3120,3120,3110,24078
|
|
20230927,115600,5647054165,3120,3125,3125,3120,8609
|
|
20230927,115500,5620193540,3120,3120,3120,3120,828
|
|
20230927,115400,5617610180,3120,3125,3125,3120,304
|
|
20230927,115300,5616661430,3130,3130,3130,3130,2846
|
|
20230927,115200,5607753450,3130,3130,3130,3130,1410
|
|
20230927,115100,5603340150,3130,3120,3130,3120,3668
|
|
20230927,115000,5591889400,3120,3130,3130,3120,1322
|
|
20230927,114900,5587761560,3120,3120,3125,3120,2655
|
|
20230927,114800,5579477950,3125,3125,3125,3125,122
|
|
20230927,114700,5579096700,3120,3130,3130,3120,4255
|
|
20230927,114600,5565803105,3130,3130,3130,3125,351
|
|
20230927,114500,5564704960,3130,3125,3130,3125,12
|
|
20230927,114400,5564667405,3130,3130,3130,3130,205
|
|
20230927,114300,5564025755,3130,3125,3130,3125,709
|
|
20230927,114200,5561808835,3125,3135,3135,3125,2769
|
|
20230927,114100,5553143565,3135,3135,3135,3130,225
|
|
20230927,114000,5552438300,3130,3130,3130,3130,1376
|
|
20230927,113900,5548131420,3130,3130,3130,3130,3942
|
|
20230927,113800,5535792960,3130,3125,3130,3125,312
|
|
20230927,113700,5534817375,3125,3125,3125,3125,670
|
|
20230927,113600,5532723625,3125,3125,3125,3120,3166
|
|
20230927,113500,5522830805,3125,3125,3130,3125,2344
|
|
20230927,113400,5515505780,3125,3125,3130,3125,2328
|
|
20230927,113300,5508227280,3125,3130,3130,3125,2114
|
|
20230927,113200,5501620010,3125,3125,3130,3125,554
|
|
20230927,113100,5499887690,3125,3125,3130,3125,5700
|
|
20230927,113000,5482048190,3125,3125,3130,3125,5040
|
|
20230927,112900,5466286390,3125,3125,3125,3125,72
|
|
20230927,112800,5466061390,3120,3120,3125,3120,880
|
|
20230927,112700,5463313345,3120,3120,3125,3120,1561
|
|
20230927,112600,5458443010,3120,3125,3125,3120,3228
|
|
20230927,112500,5448371635,3120,3130,3130,3120,2155
|
|
20230927,112400,5441636455,3125,3125,3130,3125,1079
|
|
20230927,112300,5438264030,3125,3125,3125,3125,1671
|
|
20230927,112200,5433042155,3125,3130,3130,3125,10290
|
|
20230927,112100,5400884735,3130,3130,3130,3130,1941
|
|
20230927,112000,5394809405,3130,3125,3130,3125,1761
|
|
20230927,111900,5389306130,3130,3130,3130,3125,1794
|
|
20230927,111800,5383691455,3130,3130,3130,3130,3012
|
|
20230927,111700,5374263895,3130,3135,3135,3130,427
|
|
20230927,111600,5372927350,3135,3135,3135,3130,1441
|
|
20230927,111500,5368415025,3135,3135,3135,3130,3190
|
|
20230927,111400,5358427315,3130,3135,3135,3130,13433
|
|
20230927,111300,5316342330,3140,3145,3145,3140,2405
|
|
20230927,111200,5308790290,3145,3145,3145,3140,6135
|
|
20230927,111100,5289521185,3140,3135,3140,3135,1702
|
|
20230927,111000,5284184960,3135,3145,3145,3135,5315
|
|
20230927,110900,5267476680,3145,3150,3150,3140,21223
|
|
20230927,110800,5200731005,3145,3150,3150,3145,2694
|
|
20230927,110700,5192248980,3145,3150,3150,3145,15464
|
|
20230927,110600,5143547130,3150,3150,3150,3145,28605
|
|
20230927,110500,5053441405,3145,3140,3145,3135,25443
|
|
20230927,110400,4973515265,3140,3145,3145,3140,8613
|
|
20230927,110300,4946451840,3140,3145,3145,3140,4133
|
|
20230927,110200,4933473430,3145,3140,3145,3135,8851
|
|
20230927,110100,4905682160,3135,3135,3140,3125,6420
|
|
20230927,110000,4885556655,3135,3130,3135,3130,1216
|
|
20230927,105900,4881748785,3130,3135,3135,3130,2178
|
|
20230927,105800,4874924745,3135,3135,3135,3120,11982
|
|
20230927,105700,4837513315,3130,3130,3135,3125,17231
|
|
20230927,105600,4783581965,3125,3125,3130,3125,7010
|
|
20230927,105500,4761672450,3125,3130,3135,3125,2816
|
|
20230927,105400,4752855065,3130,3135,3135,3130,1003
|
|
20230927,105300,4749715175,3130,3135,3135,3130,5258
|
|
20230927,105200,4733256850,3135,3135,3135,3130,1975
|
|
20230927,105100,4727074035,3135,3135,3135,3135,279
|
|
20230927,105000,4726199370,3135,3140,3140,3135,6402
|
|
20230927,104900,4706128100,3140,3140,3140,3135,213
|
|
20230927,104800,4705459530,3140,3135,3140,3135,4169
|
|
20230927,104700,4692374120,3135,3140,3140,3135,1638
|
|
20230927,104600,4687238670,3140,3140,3140,3135,2197
|
|
20230927,104500,4680340655,3140,3140,3145,3140,1799
|
|
20230927,104400,4674690305,3135,3145,3145,3135,1464
|
|
20230927,104300,4670100320,3140,3125,3140,3120,6316
|
|
20230927,104200,4650303685,3135,3125,3135,3120,4745
|
|
20230927,104100,4635457750,3130,3125,3130,3125,5661
|
|
20230927,104000,4617762255,3125,3125,3125,3120,985
|
|
20230927,103900,4614684565,3120,3125,3125,3120,2564
|
|
20230927,103800,4606684675,3125,3125,3125,3120,4255
|
|
20230927,103700,4593394725,3125,3125,3125,3120,7220
|
|
20230927,103600,4570840265,3125,3120,3130,3120,3946
|
|
20230927,103500,4558497590,3130,3130,3130,3115,10587
|
|
20230927,103400,4525492665,3130,3120,3130,3120,3881
|
|
20230927,103300,4513362390,3120,3120,3120,3120,8270
|
|
20230927,103200,4487559990,3120,3125,3125,3120,405
|
|
20230927,103100,4486294645,3125,3120,3125,3120,1330
|
|
20230927,103000,4482142040,3120,3125,3125,3120,1184
|
|
20230927,102900,4478447940,3120,3120,3125,3120,3270
|
|
20230927,102800,4468234385,3125,3120,3125,3115,3160
|
|
20230927,102700,4458371755,3125,3120,3125,3115,2548
|
|
20230927,102600,4450426620,3115,3120,3120,3115,1438
|
|
20230927,102500,4445944115,3120,3125,3130,3120,1653
|
|
20230927,102400,4440786730,3120,3115,3125,3115,2153
|
|
20230927,102300,4434074355,3115,3115,3120,3110,6551
|
|
20230927,102200,4413669855,3115,3115,3120,3110,1561
|
|
20230927,102100,4408808275,3120,3130,3130,3115,5438
|
|
20230927,102000,4391834345,3125,3135,3135,3125,2510
|
|
20230927,101900,4383984725,3135,3130,3135,3130,3234
|
|
20230927,101800,4373862250,3130,3130,3135,3130,4240
|
|
20230927,101700,4360586810,3135,3135,3140,3130,2438
|
|
20230927,101600,4352952270,3140,3140,3145,3135,5382
|
|
20230927,101500,4336048275,3145,3145,3150,3140,26053
|
|
20230927,101400,4254104870,3145,3140,3145,3140,18937
|
|
20230927,101300,4194602280,3140,3125,3140,3125,18683
|
|
20230927,101200,4136077905,3125,3120,3130,3120,9943
|
|
20230927,101100,4105043485,3120,3115,3125,3110,10274
|
|
20230927,101000,4072994565,3120,3110,3120,3110,5550
|
|
20230927,100900,4055710325,3115,3105,3115,3105,19560
|
|
20230927,100800,3994925870,3105,3105,3105,3100,2230
|
|
20230927,100700,3988002400,3110,3105,3110,3100,5516
|
|
20230927,100600,3970874800,3105,3105,3105,3100,5961
|
|
20230927,100500,3952386285,3100,3100,3105,3095,6129
|
|
20230927,100400,3933387290,3100,3105,3105,3100,3246
|
|
20230927,100300,3923323345,3105,3100,3105,3100,1900
|
|
20230927,100200,3917430070,3100,3105,3105,3100,495
|
|
20230927,100100,3915894670,3105,3100,3105,3100,13195
|
|
20230927,100000,3874990065,3105,3105,3110,3100,1621
|
|
20230927,095900,3869955875,3100,3100,3110,3100,8123
|
|
20230927,095800,3844755695,3105,3095,3105,3095,5331
|
|
20230927,095700,3828226320,3095,3095,3100,3095,1244
|
|
20230927,095600,3824376135,3095,3100,3100,3090,16756
|
|
20230927,095500,3772516455,3100,3095,3100,3095,8095
|
|
20230927,095400,3747460880,3090,3095,3095,3090,9716
|
|
20230927,095300,3717410355,3095,3085,3105,3085,24054
|
|
20230927,095200,3642875405,3090,3115,3115,3090,143004
|
|
20230927,095100,3199544160,3115,3105,3115,3105,6528
|
|
20230927,095000,3179245875,3105,3105,3105,3105,4840
|
|
20230927,094900,3164217675,3105,3110,3110,3105,1217
|
|
20230927,094800,3160435165,3105,3110,3110,3105,6131
|
|
20230927,094700,3141394640,3105,3105,3110,3100,6687
|
|
20230927,094600,3120625745,3105,3100,3105,3100,818
|
|
20230927,094500,3118089450,3100,3100,3105,3095,7273
|
|
20230927,094400,3095534860,3095,3100,3100,3095,11983
|
|
20230927,094300,3058402125,3105,3095,3110,3090,16104
|
|
20230927,094200,3008474070,3095,3100,3100,3095,11666
|
|
20230927,094100,2972363555,3100,3105,3105,3095,5927
|
|
20230927,094000,2954002130,3100,3110,3110,3100,7477
|
|
20230927,093900,2930814290,3105,3105,3110,3100,20732
|
|
20230927,093800,2866429680,3105,3105,3105,3100,2919
|
|
20230927,093700,2857378375,3105,3105,3105,3100,3104
|
|
20230927,093600,2847749780,3100,3110,3110,3100,4139
|
|
20230927,093500,2834909050,3110,3095,3110,3095,3811
|
|
20230927,093400,2823082900,3095,3095,3100,3095,13840
|
|
20230927,093300,2780245095,3095,3115,3115,3095,5315
|
|
20230927,093200,2763778100,3110,3110,3110,3100,9313
|
|
20230927,093100,2734848080,3100,3100,3110,3095,6824
|
|
20230927,093000,2713678135,3105,3100,3105,3100,2128
|
|
20230927,092900,2707078350,3100,3095,3110,3095,12408
|
|
20230927,092800,2668653670,3100,3095,3110,3095,10906
|
|
20230927,092700,2634891390,3095,3100,3110,3095,1755
|
|
20230927,092600,2629450825,3100,3095,3115,3095,7622
|
|
20230927,092500,2605796095,3095,3095,3105,3090,9276
|
|
20230927,092400,2577067100,3110,3110,3115,3095,11131
|
|
20230927,092300,2542486840,3110,3100,3110,3095,10610
|
|
20230927,092200,2509598690,3100,3115,3115,3100,11241
|
|
20230927,092100,2474681790,3115,3095,3115,3090,20105
|
|
20230927,092000,2412353520,3095,3105,3105,3095,21715
|
|
20230927,091900,2345088485,3110,3115,3115,3100,31650
|
|
20230927,091800,2246813165,3110,3110,3115,3110,4518
|
|
20230927,091700,2232757340,3115,3140,3140,3115,28941
|
|
20230927,091600,2142274645,3135,3135,3145,3135,7944
|
|
20230927,091500,2117359165,3135,3130,3145,3130,24599
|
|
20230927,091400,2040259040,3130,3135,3135,3130,9004
|
|
20230927,091300,2012066475,3130,3130,3135,3130,18430
|
|
20230927,091200,1954358135,3130,3130,3135,3130,12498
|
|
20230927,091100,1915224700,3130,3125,3135,3125,14891
|
|
20230927,091000,1868592910,3130,3125,3130,3120,12304
|
|
20230927,090900,1830091835,3125,3110,3125,3110,10131
|
|
20230927,090800,1798527035,3115,3115,3115,3100,23270
|
|
20230927,090700,1726251625,3115,3100,3115,3095,33208
|
|
20230927,090600,1623146340,3105,3095,3115,3090,25659
|
|
20230927,090500,1543537525,3095,3100,3110,3080,17073
|
|
20230927,090400,1490684400,3100,3060,3115,3045,61146
|
|
20230927,090300,1302291925,3045,3030,3065,3025,78765
|
|
20230927,090200,1062679705,3030,3055,3060,3025,73212
|
|
20230927,090100,840062780,3055,3055,3070,3035,70370
|
|
20230927,090000,625689120,3050,3035,3070,3030,204823
|