606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,190300,1971640420,3370,3370,3370,3370,28748
|
|
20230927,190200,1971640420,3370,3370,3370,3370,0
|
|
20230927,190100,1971640420,3370,3370,3370,3370,0
|
|
20230927,190000,1971640420,3370,3370,3370,3370,0
|
|
20230927,185900,1971640420,3370,3370,3370,3370,0
|
|
20230927,185800,1971640420,3370,3370,3370,3370,0
|
|
20230927,185700,1971640420,3370,3370,3370,3370,0
|
|
20230927,185600,1971640420,3370,3370,3370,3370,0
|
|
20230927,185500,1971640420,3370,3370,3370,3370,0
|
|
20230927,185400,1971640420,3370,3370,3370,3370,0
|
|
20230927,185300,1971640420,3370,3370,3370,3370,0
|
|
20230927,185200,1971640420,3370,3370,3370,3370,0
|
|
20230927,185100,1971640420,3370,3370,3370,3370,0
|
|
20230927,185000,1971640420,3370,3370,3370,3370,0
|
|
20230927,184900,1971640420,3370,3370,3370,3370,0
|
|
20230927,184800,1971640420,3370,3370,3370,3370,0
|
|
20230927,184700,1971640420,3370,3370,3370,3370,0
|
|
20230927,184600,1971640420,3370,3370,3370,3370,0
|
|
20230927,184500,1971640420,3370,3370,3370,3370,0
|
|
20230927,184400,1971640420,3370,3370,3370,3370,0
|
|
20230927,184300,1971640420,3370,3370,3370,3370,0
|
|
20230927,184200,1971640420,3370,3370,3370,3370,0
|
|
20230927,184100,1971640420,3370,3370,3370,3370,0
|
|
20230927,184000,1971640420,3370,3370,3370,3370,0
|
|
20230927,183900,1971640420,3370,3370,3370,3370,0
|
|
20230927,183800,1971640420,3370,3370,3370,3370,0
|
|
20230927,183700,1971640420,3370,3370,3370,3370,0
|
|
20230927,183600,1971640420,3370,3370,3370,3370,0
|
|
20230927,183500,1971640420,3370,3370,3370,3370,0
|
|
20230927,183400,1971640420,3370,3370,3370,3370,0
|
|
20230927,183300,1971640420,3370,3370,3370,3370,28748
|
|
20230927,183200,1971640420,3370,3370,3370,3370,0
|
|
20230927,183100,1971640420,3370,3370,3370,3370,0
|
|
20230927,183000,1971640420,3370,3370,3370,3370,0
|
|
20230927,182900,1971640420,3370,3370,3370,3370,0
|
|
20230927,182800,1971640420,3370,3370,3370,3370,0
|
|
20230927,182700,1971640420,3370,3370,3370,3370,0
|
|
20230927,182600,1971640420,3370,3370,3370,3370,0
|
|
20230927,182500,1971640420,3370,3370,3370,3370,0
|
|
20230927,182400,1971640420,3370,3370,3370,3370,0
|
|
20230927,182300,1971640420,3370,3370,3370,3370,0
|
|
20230927,182200,1971640420,3370,3370,3370,3370,0
|
|
20230927,182100,1971640420,3370,3370,3370,3370,0
|
|
20230927,182000,1971640420,3370,3370,3370,3370,0
|
|
20230927,181900,1971640420,3370,3370,3370,3370,0
|
|
20230927,181800,1971640420,3370,3370,3370,3370,0
|
|
20230927,181700,1971640420,3370,3370,3370,3370,0
|
|
20230927,181600,1971640420,3370,3370,3370,3370,0
|
|
20230927,181500,1971640420,3370,3370,3370,3370,0
|
|
20230927,181400,1971640420,3370,3370,3370,3370,0
|
|
20230927,181300,1971640420,3370,3370,3370,3370,0
|
|
20230927,181200,1971640420,3370,3370,3370,3370,0
|
|
20230927,181100,1971640420,3370,3370,3370,3370,0
|
|
20230927,181000,1971640420,3370,3370,3370,3370,0
|
|
20230927,180900,1971640420,3370,3370,3370,3370,0
|
|
20230927,180800,1971640420,3370,3370,3370,3370,0
|
|
20230927,180700,1971640420,3370,3370,3370,3370,0
|
|
20230927,180600,1971640420,3370,3370,3370,3370,0
|
|
20230927,180500,1971640420,3370,3370,3370,3370,0
|
|
20230927,180400,1971640420,3370,3370,3370,3370,0
|
|
20230927,180300,1971640420,3370,3370,3370,3370,28748
|
|
20230927,180200,1971640420,3370,3370,3370,3370,0
|
|
20230927,180100,1971640420,3370,3370,3370,3370,0
|
|
20230927,180000,1971640420,3370,3370,3370,3370,0
|
|
20230927,175900,1971640420,3370,3370,3370,3370,0
|
|
20230927,175800,1971640420,3370,3370,3370,3370,0
|
|
20230927,175700,1971640420,3370,3370,3370,3370,0
|
|
20230927,175600,1971640420,3370,3370,3370,3370,0
|
|
20230927,175500,1971640420,3370,3370,3370,3370,0
|
|
20230927,175400,1971640420,3370,3370,3370,3370,0
|
|
20230927,175300,1971640420,3370,3370,3370,3370,0
|
|
20230927,175200,1971640420,3370,3370,3370,3370,0
|
|
20230927,175100,1971640420,3370,3370,3370,3370,0
|
|
20230927,175000,1971640420,3370,3370,3370,3370,0
|
|
20230927,174900,1971640420,3370,3370,3370,3370,0
|
|
20230927,174800,1971640420,3370,3370,3370,3370,0
|
|
20230927,174700,1971640420,3370,3370,3370,3370,0
|
|
20230927,174600,1971640420,3370,3370,3370,3370,0
|
|
20230927,174500,1971640420,3370,3370,3370,3370,0
|
|
20230927,174400,1971640420,3370,3370,3370,3370,0
|
|
20230927,174300,1971640420,3370,3370,3370,3370,0
|
|
20230927,174200,1971640420,3370,3370,3370,3370,0
|
|
20230927,174100,1971640420,3370,3370,3370,3370,0
|
|
20230927,174000,1971640420,3370,3370,3370,3370,0
|
|
20230927,173900,1971640420,3370,3370,3370,3370,0
|
|
20230927,173800,1971640420,3370,3370,3370,3370,0
|
|
20230927,173700,1971640420,3370,3370,3370,3370,0
|
|
20230927,173600,1971640420,3370,3370,3370,3370,0
|
|
20230927,173500,1971640420,3370,3370,3370,3370,0
|
|
20230927,173400,1971640420,3370,3370,3370,3370,0
|
|
20230927,173300,1971640420,3370,3370,3370,3370,28748
|
|
20230927,173200,1971640420,3370,3370,3370,3370,0
|
|
20230927,173100,1971640420,3370,3370,3370,3370,0
|
|
20230927,173000,1971640420,3370,3370,3370,3370,0
|
|
20230927,172900,1971640420,3370,3370,3370,3370,0
|
|
20230927,172800,1971640420,3370,3370,3370,3370,0
|
|
20230927,172700,1971640420,3370,3370,3370,3370,0
|
|
20230927,172600,1971640420,3370,3370,3370,3370,0
|
|
20230927,172500,1971640420,3370,3370,3370,3370,0
|
|
20230927,172400,1971640420,3370,3370,3370,3370,0
|
|
20230927,172300,1971640420,3370,3370,3370,3370,0
|
|
20230927,172200,1971640420,3370,3370,3370,3370,0
|
|
20230927,172100,1971640420,3370,3370,3370,3370,0
|
|
20230927,172000,1971640420,3370,3370,3370,3370,0
|
|
20230927,171900,1971640420,3370,3370,3370,3370,0
|
|
20230927,171800,1971640420,3370,3370,3370,3370,0
|
|
20230927,171700,1971640420,3370,3370,3370,3370,0
|
|
20230927,171600,1971640420,3370,3370,3370,3370,0
|
|
20230927,171500,1971640420,3370,3370,3370,3370,0
|
|
20230927,171400,1971640420,3370,3370,3370,3370,0
|
|
20230927,171300,1971640420,3370,3370,3370,3370,0
|
|
20230927,171200,1971640420,3370,3370,3370,3370,0
|
|
20230927,171100,1971640420,3370,3370,3370,3370,0
|
|
20230927,171000,1971640420,3370,3370,3370,3370,0
|
|
20230927,170900,1971640420,3370,3370,3370,3370,0
|
|
20230927,170800,1971640420,3370,3370,3370,3370,0
|
|
20230927,170700,1971640420,3370,3370,3370,3370,0
|
|
20230927,170600,1971640420,3370,3370,3370,3370,0
|
|
20230927,170500,1971640420,3370,3370,3370,3370,0
|
|
20230927,170400,1971640420,3370,3370,3370,3370,0
|
|
20230927,170300,1971640420,3370,3370,3370,3370,28748
|
|
20230927,170200,1971640420,3370,3370,3370,3370,0
|
|
20230927,170100,1971640420,3370,3370,3370,3370,0
|
|
20230927,170000,1971640420,3370,3370,3370,3370,0
|
|
20230927,165900,1971640420,3370,3370,3370,3370,0
|
|
20230927,165800,1971640420,3370,3370,3370,3370,0
|
|
20230927,165700,1971640420,3370,3370,3370,3370,0
|
|
20230927,165600,1971640420,3370,3370,3370,3370,0
|
|
20230927,165500,1971640420,3370,3370,3370,3370,0
|
|
20230927,165400,1971640420,3370,3370,3370,3370,0
|
|
20230927,165300,1971640420,3370,3370,3370,3370,0
|
|
20230927,165200,1971640420,3370,3370,3370,3370,0
|
|
20230927,165100,1971640420,3370,3370,3370,3370,0
|
|
20230927,165000,1971640420,3370,3370,3370,3370,0
|
|
20230927,164900,1971640420,3370,3370,3370,3370,0
|
|
20230927,164800,1971640420,3370,3370,3370,3370,0
|
|
20230927,164700,1971640420,3370,3370,3370,3370,0
|
|
20230927,164600,1971640420,3370,3370,3370,3370,0
|
|
20230927,164500,1971640420,3370,3370,3370,3370,0
|
|
20230927,164400,1971640420,3370,3370,3370,3370,0
|
|
20230927,164300,1971640420,3370,3370,3370,3370,0
|
|
20230927,164200,1971640420,3370,3370,3370,3370,0
|
|
20230927,164100,1971640420,3370,3370,3370,3370,0
|
|
20230927,164000,1971640420,3370,3370,3370,3370,0
|
|
20230927,163900,1971640420,3370,3370,3370,3370,0
|
|
20230927,163800,1971640420,3370,3370,3370,3370,0
|
|
20230927,163700,1971640420,3370,3370,3370,3370,0
|
|
20230927,163600,1971640420,3370,3370,3370,3370,0
|
|
20230927,163500,1971640420,3370,3370,3370,3370,0
|
|
20230927,163400,1971640420,3370,3370,3370,3370,0
|
|
20230927,163300,1971640420,3370,3370,3370,3370,28748
|
|
20230927,163200,1971640420,3370,3370,3370,3370,0
|
|
20230927,163100,1971640420,3370,3370,3370,3370,0
|
|
20230927,163000,1971640420,3370,3370,3370,3370,0
|
|
20230927,162900,1971640420,3370,3370,3370,3370,0
|
|
20230927,162800,1971640420,3370,3370,3370,3370,0
|
|
20230927,162700,1971640420,3370,3370,3370,3370,0
|
|
20230927,162600,1971640420,3370,3370,3370,3370,0
|
|
20230927,162500,1971640420,3370,3370,3370,3370,0
|
|
20230927,162400,1971640420,3370,3370,3370,3370,0
|
|
20230927,162300,1971640420,3370,3370,3370,3370,0
|
|
20230927,162200,1971640420,3370,3370,3370,3370,0
|
|
20230927,162100,1971640420,3370,3370,3370,3370,0
|
|
20230927,162000,1971640420,3370,3370,3370,3370,0
|
|
20230927,161900,1971640420,3370,3370,3370,3370,0
|
|
20230927,161800,1971640420,3370,3370,3370,3370,0
|
|
20230927,161700,1971640420,3370,3370,3370,3370,0
|
|
20230927,161600,1971640420,3370,3370,3370,3370,0
|
|
20230927,161500,1971640420,3370,3370,3370,3370,0
|
|
20230927,161400,1971640420,3370,3370,3370,3370,0
|
|
20230927,161300,1971640420,3370,3370,3370,3370,0
|
|
20230927,161200,1971640420,3370,3370,3370,3370,0
|
|
20230927,161100,1971640420,3370,3370,3370,3370,0
|
|
20230927,161000,1971640420,3370,3370,3370,3370,0
|
|
20230927,160900,1971640420,3370,3370,3370,3370,0
|
|
20230927,160800,1971640420,3370,3370,3370,3370,0
|
|
20230927,160700,1971640420,3370,3370,3370,3370,0
|
|
20230927,160600,1971640420,3370,3370,3370,3370,0
|
|
20230927,160500,1971640420,3370,3370,3370,3370,0
|
|
20230927,160400,1971640420,3370,3370,3370,3370,0
|
|
20230927,160300,1971640420,3370,3370,3370,3370,28748
|
|
20230927,160200,1971640420,3370,3370,3370,3370,0
|
|
20230927,160100,1971640420,3370,3370,3370,3370,0
|
|
20230927,160000,1971640420,3370,3370,3370,3370,0
|
|
20230927,155900,1971640420,3370,3370,3370,3370,0
|
|
20230927,155800,1971640420,3370,3370,3370,3370,0
|
|
20230927,155700,1971640420,3370,3370,3370,3370,0
|
|
20230927,155600,1971640420,3370,3370,3370,3370,0
|
|
20230927,155500,1971640420,3370,3370,3370,3370,0
|
|
20230927,155400,1971640420,3370,3370,3370,3370,0
|
|
20230927,155300,1971640420,3370,3370,3370,3370,0
|
|
20230927,155200,1971640420,3370,3370,3370,3370,0
|
|
20230927,155100,1971640420,3370,3370,3370,3370,0
|
|
20230927,155000,1971640420,3370,3370,3370,3370,0
|
|
20230927,154900,1971640420,3370,3370,3370,3370,0
|
|
20230927,154800,1971640420,3370,3370,3370,3370,0
|
|
20230927,154700,1971640420,3370,3370,3370,3370,0
|
|
20230927,154600,1971640420,3370,3370,3370,3370,0
|
|
20230927,154500,1971640420,3370,3370,3370,3370,0
|
|
20230927,154400,1971640420,3370,3370,3370,3370,0
|
|
20230927,154300,1971640420,3370,3370,3370,3370,0
|
|
20230927,154200,1971640420,3370,3370,3370,3370,0
|
|
20230927,154100,1971640420,3370,3370,3370,3370,0
|
|
20230927,154000,1971640420,3370,3370,3370,3370,0
|
|
20230927,153900,1971640420,3370,3370,3370,3370,0
|
|
20230927,153800,1971640420,3370,3370,3370,3370,0
|
|
20230927,153700,1971640420,3370,3370,3370,3370,0
|
|
20230927,153600,1971640420,3370,3370,3370,3370,0
|
|
20230927,153500,1971640420,3370,3370,3370,3370,0
|
|
20230927,153400,1971640420,3370,3370,3370,3370,0
|
|
20230927,153300,1971640420,3370,3370,3370,3370,28748
|
|
20230927,153200,1971640420,3370,3370,3370,3370,0
|
|
20230927,153100,1971640420,3370,3370,3370,3370,0
|
|
20230927,153000,1971640420,3370,3370,3370,3370,28748
|
|
20230927,152900,1874759660,3380,3380,3380,3380,0
|
|
20230927,152800,1874759660,3380,3380,3380,3380,0
|
|
20230927,152700,1874759660,3380,3380,3380,3380,0
|
|
20230927,152600,1874759660,3380,3380,3380,3380,0
|
|
20230927,152500,1874759660,3380,3380,3380,3380,0
|
|
20230927,152400,1874759660,3380,3380,3380,3380,0
|
|
20230927,152300,1874759660,3380,3380,3380,3380,0
|
|
20230927,152200,1874759660,3380,3380,3380,3380,0
|
|
20230927,152100,1874759660,3380,3380,3380,3380,0
|
|
20230927,152000,1874759660,3380,3380,3380,3380,0
|
|
20230927,151900,1874759660,3380,3380,3390,3380,7813
|
|
20230927,151800,1848328300,3385,3385,3390,3380,1900
|
|
20230927,151700,1841896790,3385,3380,3385,3380,289
|
|
20230927,151600,1840919305,3385,3385,3385,3385,1306
|
|
20230927,151500,1836498495,3390,3385,3390,3380,3611
|
|
20230927,151400,1824280835,3390,3385,3395,3385,1691
|
|
20230927,151300,1818546325,3390,3385,3390,3385,1619
|
|
20230927,151200,1813064960,3390,3385,3390,3385,543
|
|
20230927,151100,1811226310,3390,3390,3390,3385,145
|
|
20230927,151000,1810735360,3390,3390,3395,3385,1255
|
|
20230927,150900,1806482505,3395,3390,3395,3390,3258
|
|
20230927,150800,1795432675,3395,3380,3395,3380,9591
|
|
20230927,150700,1762945955,3375,3365,3375,3365,4893
|
|
20230927,150600,1746455785,3370,3370,3375,3370,814
|
|
20230927,150500,1743712600,3360,3360,3370,3360,1280
|
|
20230927,150400,1739411220,3360,3375,3375,3360,4241
|
|
20230927,150300,1725146640,3370,3370,3375,3370,561
|
|
20230927,150200,1723256060,3375,3375,3375,3375,786
|
|
20230927,150100,1720603310,3375,3380,3380,3375,237
|
|
20230927,150000,1719803165,3380,3375,3380,3375,3137
|
|
20230927,145900,1709206325,3375,3365,3375,3365,101
|
|
20230927,145800,1708866450,3375,3360,3375,3360,2538
|
|
20230927,145700,1700330650,3355,3350,3360,3345,4432
|
|
20230927,145600,1685493195,3350,3355,3355,3350,590
|
|
20230927,145500,1683516245,3350,3355,3355,3350,1834
|
|
20230927,145400,1677370675,3360,3360,3360,3355,384
|
|
20230927,145300,1676082295,3360,3360,3360,3360,951
|
|
20230927,145200,1672886935,3365,3365,3365,3365,30
|
|
20230927,145100,1672785985,3365,3365,3365,3360,334
|
|
20230927,145000,1671663705,3360,3365,3365,3360,452
|
|
20230927,144900,1670144975,3360,3365,3365,3360,701
|
|
20230927,144800,1667789610,3365,3370,3375,3365,2300
|
|
20230927,144700,1660038610,3375,3370,3375,3370,2095
|
|
20230927,144600,1652976805,3370,3365,3370,3340,8609
|
|
20230927,144500,1624108295,3370,3375,3375,3370,473
|
|
20230927,144400,1622514280,3375,3370,3375,3370,627
|
|
20230927,144300,1620401270,3375,3375,3375,3375,36
|
|
20230927,144200,1620279770,3375,3370,3375,3370,257
|
|
20230927,144100,1619413395,3375,3375,3375,3375,0
|
|
20230927,144000,1619413395,3375,3375,3375,3375,2
|
|
20230927,143900,1619406645,3375,3370,3375,3370,2177
|
|
20230927,143800,1612070150,3370,3370,3370,3370,1
|
|
20230927,143700,1612066780,3365,3370,3370,3365,77
|
|
20230927,143600,1611807540,3370,3365,3370,3360,3045
|
|
20230927,143500,1601562495,3365,3360,3365,3360,647
|
|
20230927,143400,1599388065,3370,3360,3370,3360,4
|
|
20230927,143300,1599374610,3370,3370,3370,3365,203
|
|
20230927,143200,1598690505,3370,3375,3375,3345,6628
|
|
20230927,143100,1576474885,3375,3370,3375,3370,90
|
|
20230927,143000,1576171480,3370,3370,3370,3370,1
|
|
20230927,142900,1576168110,3380,3360,3380,3360,51
|
|
20230927,142800,1575996730,3380,3355,3380,3355,5420
|
|
20230927,142700,1557752110,3360,3360,3360,3355,1088
|
|
20230927,142600,1554101565,3360,3360,3360,3360,164
|
|
20230927,142500,1553550525,3360,3360,3360,3360,312
|
|
20230927,142400,1552502205,3360,3360,3360,3360,78
|
|
20230927,142300,1552240125,3360,3365,3365,3360,308
|
|
20230927,142200,1551204815,3365,3360,3370,3360,322
|
|
20230927,142100,1550121805,3370,3360,3370,3355,1296
|
|
20230927,142000,1545769815,3355,3355,3355,3355,723
|
|
20230927,141900,1543344150,3355,3360,3360,3355,316
|
|
20230927,141800,1542283965,3355,3355,3355,3355,1616
|
|
20230927,141700,1536862285,3360,3365,3365,3355,71
|
|
20230927,141600,1536623535,3355,3355,3365,3355,1034
|
|
20230927,141500,1533154455,3355,3370,3370,3355,2793
|
|
20230927,141400,1523779215,3370,3370,3370,3370,8
|
|
20230927,141300,1523752255,3370,3370,3370,3370,5
|
|
20230927,141200,1523735405,3355,3375,3375,3355,1658
|
|
20230927,141100,1518168125,3370,3360,3370,3360,863
|
|
20230927,141000,1515267945,3375,3375,3375,3355,5805
|
|
20230927,140900,1495757680,3375,3380,3380,3375,88
|
|
20230927,140800,1495460630,3380,3380,3380,3380,19
|
|
20230927,140700,1495396410,3380,3380,3380,3380,0
|
|
20230927,140600,1495396410,3380,3380,3380,3380,12
|
|
20230927,140500,1495355850,3380,3380,3380,3380,0
|
|
20230927,140400,1495355850,3380,3375,3380,3375,828
|
|
20230927,140300,1492561345,3375,3370,3375,3365,856
|
|
20230927,140200,1489678575,3375,3370,3375,3370,59
|
|
20230927,140100,1489479670,3375,3375,3380,3375,204
|
|
20230927,140000,1488791160,3380,3380,3380,3380,1000
|
|
20230927,135900,1485411160,3380,3375,3380,3375,133
|
|
20230927,135800,1484962270,3380,3375,3380,3365,952
|
|
20230927,135700,1481749950,3375,3370,3375,3365,1051
|
|
20230927,135600,1478212390,3375,3370,3375,3370,149
|
|
20230927,135500,1477710255,3370,3370,3375,3370,1208
|
|
20230927,135400,1473636710,3370,3370,3370,3365,944
|
|
20230927,135300,1470455620,3370,3365,3370,3365,72
|
|
20230927,135200,1470213110,3370,3370,3370,3370,657
|
|
20230927,135100,1467999020,3370,3370,3370,3365,32
|
|
20230927,135000,1467891185,3370,3370,3370,3370,149
|
|
20230927,134900,1467389055,3370,3370,3370,3360,2382
|
|
20230927,134800,1459375595,3365,3365,3365,3360,1949
|
|
20230927,134700,1452817260,3365,3365,3365,3365,1
|
|
20230927,134600,1452813895,3365,3360,3365,3360,88
|
|
20230927,134500,1452518010,3355,3360,3365,3355,2171
|
|
20230927,134400,1445229420,3360,3360,3365,3360,351
|
|
20230927,134300,1444049310,3365,3365,3365,3365,30
|
|
20230927,134200,1443948360,3365,3365,3365,3365,50
|
|
20230927,134100,1443780110,3370,3350,3370,3350,101
|
|
20230927,134000,1443441740,3370,3370,3370,3370,210
|
|
20230927,133900,1442734040,3375,3375,3375,3375,1
|
|
20230927,133800,1442730665,3345,3375,3375,3345,10061
|
|
20230927,133700,1409067040,3355,3350,3360,3350,309
|
|
20230927,133600,1408029850,3380,3380,3385,3350,11041
|
|
20230927,133500,1371001655,3380,3365,3385,3365,66
|
|
20230927,133400,1370778585,3365,3385,3390,3365,8107
|
|
20230927,133300,1343464160,3390,3385,3390,3385,576
|
|
20230927,133200,1341513650,3385,3380,3390,3380,2051
|
|
20230927,133100,1334566060,3380,3380,3385,3380,942
|
|
20230927,133000,1331382095,3375,3365,3380,3365,2588
|
|
20230927,132900,1322658500,3365,3360,3370,3350,2317
|
|
20230927,132800,1314864780,3365,3360,3365,3350,3744
|
|
20230927,132700,1302312845,3355,3350,3355,3350,1896
|
|
20230927,132600,1295951850,3355,3355,3355,3355,106
|
|
20230927,132500,1295596220,3355,3355,3355,3350,6
|
|
20230927,132400,1295576100,3355,3355,3355,3355,121
|
|
20230927,132300,1295170145,3345,3355,3355,3340,4482
|
|
20230927,132200,1280195680,3355,3360,3360,3355,121
|
|
20230927,132100,1279789720,3360,3360,3360,3340,204
|
|
20230927,132000,1279108280,3360,3340,3360,3340,2895
|
|
20230927,131900,1269438935,3360,3360,3360,3340,2479
|
|
20230927,131800,1261144730,3350,3350,3350,3350,0
|
|
20230927,131700,1261144730,3350,3345,3350,3345,992
|
|
20230927,131600,1257821535,3350,3355,3355,3345,1372
|
|
20230927,131500,1253226740,3355,3355,3355,3350,25
|
|
20230927,131400,1253142870,3355,3345,3355,3345,2
|
|
20230927,131300,1253136170,3345,3360,3365,3345,123
|
|
20230927,131200,1252724235,3360,3360,3360,3360,302
|
|
20230927,131100,1251709515,3360,3345,3360,3345,302
|
|
20230927,131000,1250699310,3345,3355,3355,3345,363
|
|
20230927,130900,1249484690,3355,3355,3355,3355,30
|
|
20230927,130800,1249384040,3360,3360,3360,3360,31
|
|
20230927,130700,1249279880,3345,3355,3355,3345,3061
|
|
20230927,130600,1239035480,3350,3350,3350,3350,2
|
|
20230927,130500,1239028780,3365,3365,3365,3365,8
|
|
20230927,130400,1239001860,3365,3365,3365,3360,303
|
|
20230927,130300,1237983065,3365,3365,3365,3365,1
|
|
20230927,130200,1237979700,3365,3355,3365,3350,2195
|
|
20230927,130100,1230618675,3360,3360,3360,3360,5
|
|
20230927,130000,1230601875,3365,3365,3365,3365,0
|
|
20230927,125900,1230601875,3365,3365,3365,3365,15
|
|
20230927,125800,1230551400,3365,3365,3365,3365,147
|
|
20230927,125700,1230056745,3365,3365,3365,3365,1
|
|
20230927,125600,1230053380,3365,3365,3365,3365,1
|
|
20230927,125500,1230050015,3365,3365,3365,3365,18
|
|
20230927,125400,1229989445,3365,3360,3365,3355,401
|
|
20230927,125300,1228643430,3360,3365,3365,3360,2
|
|
20230927,125200,1228636705,3360,3360,3360,3360,488
|
|
20230927,125100,1226997025,3360,3360,3360,3360,100
|
|
20230927,125000,1226661025,3360,3360,3365,3360,488
|
|
20230927,124900,1225021340,3360,3360,3365,3360,437
|
|
20230927,124800,1223552545,3360,3360,3360,3360,216
|
|
20230927,124700,1222826785,3360,3360,3365,3350,1611
|
|
20230927,124600,1217413615,3360,3355,3360,3355,134
|
|
20230927,124500,1216963485,3360,3355,3360,3355,24
|
|
20230927,124400,1216882960,3355,3350,3355,3350,22
|
|
20230927,124300,1216809155,3355,3355,3355,3355,45
|
|
20230927,124200,1216658180,3355,3360,3360,3355,22
|
|
20230927,124100,1216584320,3360,3350,3360,3345,469
|
|
20230927,124000,1215013635,3345,3340,3350,3340,40
|
|
20230927,123900,1214879840,3340,3345,3345,3340,2000
|
|
20230927,123800,1208197665,3345,3350,3350,3345,1007
|
|
20230927,123700,1204829230,3350,3345,3350,3345,8
|
|
20230927,123600,1204802455,3345,3345,3345,3345,23
|
|
20230927,123500,1204725520,3350,3350,3350,3350,1323
|
|
20230927,123400,1200293470,3350,3350,3350,3350,42
|
|
20230927,123300,1200152770,3350,3350,3350,3345,1561
|
|
20230927,123200,1194928420,3350,3355,3355,3350,1156
|
|
20230927,123100,1191055610,3360,3355,3360,3355,324
|
|
20230927,123000,1189968585,3355,3355,3360,3355,176
|
|
20230927,122900,1189378075,3350,3350,3350,3350,20
|
|
20230927,122800,1189311075,3360,3355,3360,3355,431
|
|
20230927,122700,1187863070,3350,3355,3355,3350,40
|
|
20230927,122600,1187728970,3355,3350,3355,3350,2626
|
|
20230927,122500,1178930780,3350,3350,3350,3350,9
|
|
20230927,122400,1178900630,3350,3345,3350,3345,705
|
|
20230927,122300,1176539995,3345,3345,3345,3345,114
|
|
20230927,122200,1176158665,3345,3350,3350,3345,1936
|
|
20230927,122100,1169682735,3345,3350,3350,3345,150
|
|
20230927,122000,1169180735,3350,3360,3360,3350,2050
|
|
20230927,121900,1162312735,3360,3360,3360,3360,0
|
|
20230927,121800,1162312735,3360,3350,3360,3350,109
|
|
20230927,121700,1161947555,3350,3360,3360,3345,574
|
|
20230927,121600,1160024805,3360,3360,3360,3360,13
|
|
20230927,121500,1159981125,3360,3350,3360,3345,434
|
|
20230927,121400,1158527715,3350,3365,3365,3350,3001
|
|
20230927,121300,1148468755,3360,3365,3365,3360,106
|
|
20230927,121200,1148112565,3365,3360,3365,3360,3
|
|
20230927,121100,1148102480,3360,3360,3360,3360,965
|
|
20230927,121000,1144860080,3360,3360,3360,3360,250
|
|
20230927,120900,1144020080,3355,3360,3360,3350,555
|
|
20230927,120800,1142160490,3360,3360,3360,3360,2
|
|
20230927,120700,1142153770,3360,3360,3360,3360,407
|
|
20230927,120600,1140786250,3360,3360,3360,3360,0
|
|
20230927,120500,1140786250,3360,3360,3360,3360,689
|
|
20230927,120400,1138471210,3355,3350,3355,3345,296
|
|
20230927,120300,1137478660,3345,3350,3350,3340,3285
|
|
20230927,120200,1126501185,3350,3350,3350,3345,581
|
|
20230927,120100,1124557305,3345,3350,3350,3345,238
|
|
20230927,120000,1123760405,3355,3355,3355,3355,0
|
|
20230927,115900,1123760405,3355,3345,3355,3345,359
|
|
20230927,115800,1122559505,3345,3355,3355,3345,1438
|
|
20230927,115700,1117749205,3360,3360,3360,3345,65
|
|
20230927,115600,1117531535,3360,3365,3365,3360,4
|
|
20230927,115500,1117518080,3365,3360,3365,3360,2804
|
|
20230927,115400,1108096625,3350,3350,3350,3350,26
|
|
20230927,115300,1108009525,3350,3355,3360,3350,35
|
|
20230927,115200,1107892215,3360,3345,3360,3345,701
|
|
20230927,115100,1105547355,3345,3370,3370,3345,967
|
|
20230927,115000,1102308405,3370,3365,3370,3365,9
|
|
20230927,114900,1102278100,3370,3365,3370,3355,104
|
|
20230927,114800,1101928150,3365,3365,3365,3365,205
|
|
20230927,114700,1101238325,3370,3365,3370,3365,10
|
|
20230927,114600,1101204670,3365,3365,3365,3350,203
|
|
20230927,114500,1100523885,3370,3370,3370,3370,51
|
|
20230927,114400,1100352015,3375,3370,3375,3370,6
|
|
20230927,114300,1100331790,3370,3370,3370,3370,13
|
|
20230927,114200,1100287980,3370,3365,3370,3350,521
|
|
20230927,114100,1098534630,3370,3370,3375,3370,155
|
|
20230927,114000,1098012255,3375,3370,3375,3370,229
|
|
20230927,113900,1097240520,3370,3375,3375,3350,1018
|
|
20230927,113800,1093818195,3375,3365,3375,3365,155
|
|
20230927,113700,1093296610,3360,3360,3365,3350,482
|
|
20230927,113600,1091677780,3370,3370,3370,3370,349
|
|
20230927,113500,1090501650,3390,3370,3390,3350,5641
|
|
20230927,113400,1071595420,3365,3370,3375,3350,12336
|
|
20230927,113300,1030229375,3370,3380,3380,3355,9069
|
|
20230927,113200,999703520,3380,3390,3390,3380,100
|
|
20230927,113100,999365420,3390,3385,3390,3380,122
|
|
20230927,113000,998952525,3390,3390,3390,3390,0
|
|
20230927,112900,998952525,3390,3385,3390,3380,213
|
|
20230927,112800,998231510,3390,3390,3390,3390,10
|
|
20230927,112700,998197610,3390,3390,3390,3385,1027
|
|
20230927,112600,994716190,3390,3385,3390,3385,70
|
|
20230927,112500,994479215,3385,3385,3385,3385,207
|
|
20230927,112400,993778520,3385,3385,3385,3380,86
|
|
20230927,112300,993487805,3385,3385,3385,3380,2055
|
|
20230927,112200,986538530,3385,3385,3390,3385,103
|
|
20230927,112100,986189870,3390,3385,3390,3385,215
|
|
20230927,112000,985462025,3390,3390,3390,3390,203
|
|
20230927,111900,984773855,3390,3390,3390,3390,11
|
|
20230927,111800,984736565,3380,3385,3385,3380,321
|
|
20230927,111700,983651575,3385,3385,3390,3380,660
|
|
20230927,111600,981417610,3390,3390,3390,3390,134
|
|
20230927,111500,980963350,3390,3395,3395,3390,74
|
|
20230927,111400,980712480,3395,3395,3395,3395,1
|
|
20230927,111300,980709085,3395,3395,3395,3385,1962
|
|
20230927,111200,974063220,3390,3395,3395,3390,91
|
|
20230927,111100,973754685,3390,3390,3390,3390,120
|
|
20230927,111000,973347885,3395,3395,3395,3395,50
|
|
20230927,110900,973178135,3395,3385,3395,3385,460
|
|
20230927,110800,971616825,3390,3390,3390,3390,264
|
|
20230927,110700,970721865,3390,3390,3390,3390,112
|
|
20230927,110600,970342185,3395,3400,3400,3395,2411
|
|
20230927,110500,962156790,3405,3405,3405,3405,60
|
|
20230927,110400,961952490,3405,3405,3405,3395,732
|
|
20230927,110300,959463875,3395,3405,3405,3395,2572
|
|
20230927,110200,950731595,3405,3405,3405,3405,1
|
|
20230927,110100,950728190,3395,3400,3400,3395,600
|
|
20230927,110000,948690315,3400,3405,3405,3400,2533
|
|
20230927,105900,940077610,3405,3400,3410,3400,120
|
|
20230927,105800,939669550,3410,3405,3410,3400,1009
|
|
20230927,105700,936236865,3410,3415,3415,3405,1370
|
|
20230927,105600,931566180,3410,3410,3410,3410,20
|
|
20230927,105500,931497980,3415,3405,3415,3405,2405
|
|
20230927,105400,923300770,3405,3395,3405,3395,853
|
|
20230927,105300,920399325,3395,3385,3400,3385,3152
|
|
20230927,105200,909717570,3385,3385,3385,3385,1
|
|
20230927,105100,909714185,3385,3385,3385,3385,506
|
|
20230927,105000,908001375,3400,3395,3400,3385,1485
|
|
20230927,104900,902970850,3400,3400,3400,3400,501
|
|
20230927,104800,901267450,3395,3405,3405,3395,588
|
|
20230927,104700,899265320,3410,3410,3410,3410,0
|
|
20230927,104600,899265320,3410,3410,3410,3410,1
|
|
20230927,104500,899261910,3385,3385,3385,3385,545
|
|
20230927,104400,897417085,3385,3385,3410,3385,1179
|
|
20230927,104300,893426140,3385,3415,3415,3385,498
|
|
20230927,104200,891736070,3415,3410,3420,3385,707
|
|
20230927,104100,889326550,3400,3390,3400,3375,3446
|
|
20230927,104000,877675665,3390,3430,3430,3390,4894
|
|
20230927,103900,860988745,3430,3450,3460,3430,3115
|
|
20230927,103800,850247185,3455,3455,3460,3430,11631
|
|
20230927,103700,810076595,3425,3425,3460,3420,21873
|
|
20230927,103600,734732945,3430,3400,3430,3400,4644
|
|
20230927,103500,718848945,3415,3375,3415,3375,9224
|
|
20230927,103400,687562000,3370,3370,3370,3370,1000
|
|
20230927,103300,684192000,3375,3375,3375,3370,192
|
|
20230927,103200,683544715,3375,3375,3375,3370,615
|
|
20230927,103100,681469155,3370,3375,3375,3370,231
|
|
20230927,103000,680690340,3375,3370,3375,3370,92
|
|
20230927,102900,680380085,3370,3370,3370,3370,204
|
|
20230927,102800,679692605,3365,3370,3370,3365,410
|
|
20230927,102700,678311955,3370,3370,3370,3365,647
|
|
20230927,102600,676134070,3370,3370,3375,3370,827
|
|
20230927,102500,673347070,3370,3365,3370,3365,203
|
|
20230927,102400,672663685,3360,3350,3360,3350,1194
|
|
20230927,102300,668657625,3355,3350,3355,3345,1020
|
|
20230927,102200,665240770,3350,3340,3350,3340,2065
|
|
20230927,102100,658343610,3340,3340,3340,3340,500
|
|
20230927,102000,656673610,3340,3350,3350,3340,113
|
|
20230927,101900,656296075,3350,3350,3350,3350,0
|
|
20230927,101800,656296075,3350,3350,3350,3350,107
|
|
20230927,101700,655937625,3340,3340,3345,3340,2722
|
|
20230927,101600,646833040,3345,3345,3345,3340,2104
|
|
20230927,101500,639805660,3340,3340,3340,3340,2342
|
|
20230927,101400,631983380,3335,3340,3340,3335,6
|
|
20230927,101300,631963365,3335,3340,3345,3335,312
|
|
20230927,101200,630921320,3340,3345,3345,3340,326
|
|
20230927,101100,629832455,3345,3340,3345,3335,644
|
|
20230927,101000,627684470,3345,3360,3360,3330,6041
|
|
20230927,100900,607522340,3365,3350,3365,3345,1649
|
|
20230927,100800,601990455,3355,3350,3360,3350,167
|
|
20230927,100700,601430350,3345,3345,3345,3345,4
|
|
20230927,100600,601416970,3345,3350,3350,3340,8
|
|
20230927,100500,601390225,3360,3340,3360,3335,1176
|
|
20230927,100400,597461845,3345,3345,3345,3340,434
|
|
20230927,100300,596010230,3345,3340,3345,3335,348
|
|
20230927,100200,594849450,3340,3335,3340,3335,406
|
|
20230927,100100,593495420,3325,3325,3330,3325,1257
|
|
20230927,100000,589312600,3325,3335,3335,3325,6498
|
|
20230927,095900,567693040,3335,3360,3365,3320,21935
|
|
20230927,095800,494407380,3365,3370,3370,3365,720
|
|
20230927,095700,491984570,3380,3380,3380,3380,27
|
|
20230927,095600,491893310,3380,3375,3380,3365,3079
|
|
20230927,095500,481529560,3375,3375,3375,3375,288
|
|
20230927,095400,480557560,3375,3375,3375,3375,2044
|
|
20230927,095300,473659060,3375,3375,3375,3375,103
|
|
20230927,095200,473311435,3375,3375,3375,3375,80
|
|
20230927,095100,473041435,3385,3385,3385,3385,0
|
|
20230927,095000,473041435,3385,3380,3390,3375,786
|
|
20230927,094900,470382385,3375,3370,3375,3365,1859
|
|
20230927,094800,464118990,3375,3375,3375,3375,555
|
|
20230927,094700,462245865,3375,3380,3380,3375,2285
|
|
20230927,094600,454530870,3385,3380,3385,3380,307
|
|
20230927,094500,453493195,3385,3385,3385,3380,1061
|
|
20230927,094400,449905605,3385,3385,3385,3385,1142
|
|
20230927,094300,446039935,3390,3385,3390,3385,99
|
|
20230927,094200,445704815,3385,3385,3385,3385,1218
|
|
20230927,094100,441581885,3385,3385,3385,3385,11
|
|
20230927,094000,441544650,3390,3375,3390,3365,1858
|
|
20230927,093900,435283100,3375,3370,3375,3370,277
|
|
20230927,093800,434349060,3370,3370,3370,3370,845
|
|
20230927,093700,431501410,3370,3375,3375,3370,2252
|
|
20230927,093600,423912165,3375,3380,3380,3375,1267
|
|
20230927,093500,419635815,3380,3390,3390,3375,628
|
|
20230927,093400,417513070,3390,3390,3390,3390,111
|
|
20230927,093300,417136780,3370,3370,3385,3365,9698
|
|
20230927,093200,384435525,3370,3375,3380,3370,1590
|
|
20230927,093100,379073805,3380,3380,3380,3380,416
|
|
20230927,093000,377667725,3380,3385,3385,3375,2607
|
|
20230927,092900,368858075,3385,3390,3390,3380,60
|
|
20230927,092800,368654990,3390,3385,3390,3385,520
|
|
20230927,092700,366893075,3390,3395,3395,3380,4965
|
|
20230927,092600,350099915,3395,3395,3395,3390,2068
|
|
20230927,092500,343084885,3395,3400,3400,3390,1024
|
|
20230927,092400,339606645,3400,3390,3400,3390,1286
|
|
20230927,092300,335238255,3390,3380,3390,3380,1540
|
|
20230927,092200,330026635,3390,3405,3415,3385,14662
|
|
20230927,092100,280186985,3415,3415,3425,3405,2462
|
|
20230927,092000,271774630,3420,3415,3420,3410,1308
|
|
20230927,091900,267305175,3420,3420,3420,3415,72
|
|
20230927,091800,267058950,3420,3410,3420,3405,2013
|
|
20230927,091700,260183140,3415,3410,3415,3400,4558
|
|
20230927,091600,244663375,3410,3410,3415,3405,432
|
|
20230927,091500,243189645,3410,3410,3410,3400,2141
|
|
20230927,091400,235896935,3410,3405,3415,3400,3671
|
|
20230927,091300,223398140,3405,3415,3415,3405,2401
|
|
20230927,091200,215211935,3415,3430,3430,3410,2309
|
|
20230927,091100,207317185,3435,3440,3445,3430,3963
|
|
20230927,091000,193696245,3440,3400,3440,3400,3035
|
|
20230927,090900,183287840,3400,3375,3400,3375,2507
|
|
20230927,090800,174800000,3375,3380,3380,3375,911
|
|
20230927,090700,171721080,3385,3365,3385,3360,2882
|
|
20230927,090600,162006260,3360,3385,3385,3360,552
|
|
20230927,090500,160141515,3380,3375,3380,3350,4827
|
|
20230927,090400,143831315,3380,3350,3380,3345,3907
|
|
20230927,090300,130690570,3350,3350,3355,3340,5362
|
|
20230927,090200,112739705,3350,3370,3370,3325,2703
|
|
20230927,090100,103694485,3360,3415,3425,3360,13197
|
|
20230927,090000,58935330,3420,3380,3420,3380,17379
|