615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191200,1641547775,3650,3650,3650,3650,11504
|
|
20230927,191100,1641547775,3650,3650,3650,3650,0
|
|
20230927,191000,1641547775,3650,3650,3650,3650,0
|
|
20230927,190900,1641547775,3650,3650,3650,3650,0
|
|
20230927,190800,1641547775,3650,3650,3650,3650,0
|
|
20230927,190700,1641547775,3650,3650,3650,3650,0
|
|
20230927,190600,1641547775,3650,3650,3650,3650,0
|
|
20230927,190500,1641547775,3650,3650,3650,3650,0
|
|
20230927,190400,1641547775,3650,3650,3650,3650,0
|
|
20230927,190300,1641547775,3650,3650,3650,3650,0
|
|
20230927,190200,1641547775,3650,3650,3650,3650,0
|
|
20230927,190100,1641547775,3650,3650,3650,3650,0
|
|
20230927,190000,1641547775,3650,3650,3650,3650,0
|
|
20230927,185900,1641547775,3650,3650,3650,3650,0
|
|
20230927,185800,1641547775,3650,3650,3650,3650,0
|
|
20230927,185700,1641547775,3650,3650,3650,3650,0
|
|
20230927,185600,1641547775,3650,3650,3650,3650,0
|
|
20230927,185500,1641547775,3650,3650,3650,3650,0
|
|
20230927,185400,1641547775,3650,3650,3650,3650,0
|
|
20230927,185300,1641547775,3650,3650,3650,3650,0
|
|
20230927,185200,1641547775,3650,3650,3650,3650,0
|
|
20230927,185100,1641547775,3650,3650,3650,3650,0
|
|
20230927,185000,1641547775,3650,3650,3650,3650,0
|
|
20230927,184900,1641547775,3650,3650,3650,3650,0
|
|
20230927,184800,1641547775,3650,3650,3650,3650,0
|
|
20230927,184700,1641547775,3650,3650,3650,3650,0
|
|
20230927,184600,1641547775,3650,3650,3650,3650,0
|
|
20230927,184500,1641547775,3650,3650,3650,3650,0
|
|
20230927,184400,1641547775,3650,3650,3650,3650,0
|
|
20230927,184300,1641547775,3650,3650,3650,3650,0
|
|
20230927,184200,1641547775,3650,3650,3650,3650,11504
|
|
20230927,184100,1641547775,3650,3650,3650,3650,0
|
|
20230927,184000,1641547775,3650,3650,3650,3650,0
|
|
20230927,183900,1641547775,3650,3650,3650,3650,0
|
|
20230927,183800,1641547775,3650,3650,3650,3650,0
|
|
20230927,183700,1641547775,3650,3650,3650,3650,0
|
|
20230927,183600,1641547775,3650,3650,3650,3650,0
|
|
20230927,183500,1641547775,3650,3650,3650,3650,0
|
|
20230927,183400,1641547775,3650,3650,3650,3650,0
|
|
20230927,183300,1641547775,3650,3650,3650,3650,0
|
|
20230927,183200,1641547775,3650,3650,3650,3650,0
|
|
20230927,183100,1641547775,3650,3650,3650,3650,0
|
|
20230927,183000,1641547775,3650,3650,3650,3650,0
|
|
20230927,182900,1641547775,3650,3650,3650,3650,0
|
|
20230927,182800,1641547775,3650,3650,3650,3650,0
|
|
20230927,182700,1641547775,3650,3650,3650,3650,0
|
|
20230927,182600,1641547775,3650,3650,3650,3650,0
|
|
20230927,182500,1641547775,3650,3650,3650,3650,0
|
|
20230927,182400,1641547775,3650,3650,3650,3650,0
|
|
20230927,182300,1641547775,3650,3650,3650,3650,0
|
|
20230927,182200,1641547775,3650,3650,3650,3650,0
|
|
20230927,182100,1641547775,3650,3650,3650,3650,0
|
|
20230927,182000,1641547775,3650,3650,3650,3650,0
|
|
20230927,181900,1641547775,3650,3650,3650,3650,0
|
|
20230927,181800,1641547775,3650,3650,3650,3650,0
|
|
20230927,181700,1641547775,3650,3650,3650,3650,0
|
|
20230927,181600,1641547775,3650,3650,3650,3650,0
|
|
20230927,181500,1641547775,3650,3650,3650,3650,0
|
|
20230927,181400,1641547775,3650,3650,3650,3650,0
|
|
20230927,181300,1641547775,3650,3650,3650,3650,0
|
|
20230927,181200,1641547775,3650,3650,3650,3650,11504
|
|
20230927,181100,1641547775,3650,3650,3650,3650,0
|
|
20230927,181000,1641547775,3650,3650,3650,3650,0
|
|
20230927,180900,1641547775,3650,3650,3650,3650,0
|
|
20230927,180800,1641547775,3650,3650,3650,3650,0
|
|
20230927,180700,1641547775,3650,3650,3650,3650,0
|
|
20230927,180600,1641547775,3650,3650,3650,3650,0
|
|
20230927,180500,1641547775,3650,3650,3650,3650,0
|
|
20230927,180400,1641547775,3650,3650,3650,3650,0
|
|
20230927,180300,1641547775,3650,3650,3650,3650,0
|
|
20230927,180200,1641547775,3650,3650,3650,3650,0
|
|
20230927,180100,1641547775,3650,3650,3650,3650,0
|
|
20230927,180000,1641547775,3650,3650,3650,3650,0
|
|
20230927,175900,1641547775,3650,3650,3650,3650,0
|
|
20230927,175800,1641547775,3650,3650,3650,3650,0
|
|
20230927,175700,1641547775,3650,3650,3650,3650,0
|
|
20230927,175600,1641547775,3650,3650,3650,3650,0
|
|
20230927,175500,1641547775,3650,3650,3650,3650,0
|
|
20230927,175400,1641547775,3650,3650,3650,3650,0
|
|
20230927,175300,1641547775,3650,3650,3650,3650,0
|
|
20230927,175200,1641547775,3650,3650,3650,3650,0
|
|
20230927,175100,1641547775,3650,3650,3650,3650,0
|
|
20230927,175000,1641547775,3650,3650,3650,3650,0
|
|
20230927,174900,1641547775,3650,3650,3650,3650,0
|
|
20230927,174800,1641547775,3650,3650,3650,3650,0
|
|
20230927,174700,1641547775,3650,3650,3650,3650,0
|
|
20230927,174600,1641547775,3650,3650,3650,3650,0
|
|
20230927,174500,1641547775,3650,3650,3650,3650,0
|
|
20230927,174400,1641547775,3650,3650,3650,3650,0
|
|
20230927,174300,1641547775,3650,3650,3650,3650,0
|
|
20230927,174200,1641547775,3650,3650,3650,3650,11504
|
|
20230927,174100,1641547775,3650,3650,3650,3650,0
|
|
20230927,174000,1641547775,3650,3650,3650,3650,0
|
|
20230927,173900,1641547775,3650,3650,3650,3650,0
|
|
20230927,173800,1641547775,3650,3650,3650,3650,0
|
|
20230927,173700,1641547775,3650,3650,3650,3650,0
|
|
20230927,173600,1641547775,3650,3650,3650,3650,0
|
|
20230927,173500,1641547775,3650,3650,3650,3650,0
|
|
20230927,173400,1641547775,3650,3650,3650,3650,0
|
|
20230927,173300,1641547775,3650,3650,3650,3650,0
|
|
20230927,173200,1641547775,3650,3650,3650,3650,0
|
|
20230927,173100,1641547775,3650,3650,3650,3650,0
|
|
20230927,173000,1641547775,3650,3650,3650,3650,0
|
|
20230927,172900,1641547775,3650,3650,3650,3650,0
|
|
20230927,172800,1641547775,3650,3650,3650,3650,0
|
|
20230927,172700,1641547775,3650,3650,3650,3650,0
|
|
20230927,172600,1641547775,3650,3650,3650,3650,0
|
|
20230927,172500,1641547775,3650,3650,3650,3650,0
|
|
20230927,172400,1641547775,3650,3650,3650,3650,0
|
|
20230927,172300,1641547775,3650,3650,3650,3650,0
|
|
20230927,172200,1641547775,3650,3650,3650,3650,0
|
|
20230927,172100,1641547775,3650,3650,3650,3650,0
|
|
20230927,172000,1641547775,3650,3650,3650,3650,0
|
|
20230927,171900,1641547775,3650,3650,3650,3650,0
|
|
20230927,171800,1641547775,3650,3650,3650,3650,0
|
|
20230927,171700,1641547775,3650,3650,3650,3650,0
|
|
20230927,171600,1641547775,3650,3650,3650,3650,0
|
|
20230927,171500,1641547775,3650,3650,3650,3650,0
|
|
20230927,171400,1641547775,3650,3650,3650,3650,0
|
|
20230927,171300,1641547775,3650,3650,3650,3650,0
|
|
20230927,171200,1641547775,3650,3650,3650,3650,11504
|
|
20230927,171100,1641547775,3650,3650,3650,3650,0
|
|
20230927,171000,1641547775,3650,3650,3650,3650,0
|
|
20230927,170900,1641547775,3650,3650,3650,3650,0
|
|
20230927,170800,1641547775,3650,3650,3650,3650,0
|
|
20230927,170700,1641547775,3650,3650,3650,3650,0
|
|
20230927,170600,1641547775,3650,3650,3650,3650,0
|
|
20230927,170500,1641547775,3650,3650,3650,3650,0
|
|
20230927,170400,1641547775,3650,3650,3650,3650,0
|
|
20230927,170300,1641547775,3650,3650,3650,3650,0
|
|
20230927,170200,1641547775,3650,3650,3650,3650,0
|
|
20230927,170100,1641547775,3650,3650,3650,3650,0
|
|
20230927,170000,1641547775,3650,3650,3650,3650,0
|
|
20230927,165900,1641547775,3650,3650,3650,3650,0
|
|
20230927,165800,1641547775,3650,3650,3650,3650,0
|
|
20230927,165700,1641547775,3650,3650,3650,3650,0
|
|
20230927,165600,1641547775,3650,3650,3650,3650,0
|
|
20230927,165500,1641547775,3650,3650,3650,3650,0
|
|
20230927,165400,1641547775,3650,3650,3650,3650,0
|
|
20230927,165300,1641547775,3650,3650,3650,3650,0
|
|
20230927,165200,1641547775,3650,3650,3650,3650,0
|
|
20230927,165100,1641547775,3650,3650,3650,3650,0
|
|
20230927,165000,1641547775,3650,3650,3650,3650,0
|
|
20230927,164900,1641547775,3650,3650,3650,3650,0
|
|
20230927,164800,1641547775,3650,3650,3650,3650,0
|
|
20230927,164700,1641547775,3650,3650,3650,3650,0
|
|
20230927,164600,1641547775,3650,3650,3650,3650,0
|
|
20230927,164500,1641547775,3650,3650,3650,3650,0
|
|
20230927,164400,1641547775,3650,3650,3650,3650,0
|
|
20230927,164300,1641547775,3650,3650,3650,3650,0
|
|
20230927,164200,1641547775,3650,3650,3650,3650,11504
|
|
20230927,164100,1641547775,3650,3650,3650,3650,0
|
|
20230927,164000,1641547775,3650,3650,3650,3650,0
|
|
20230927,163900,1641547775,3650,3650,3650,3650,0
|
|
20230927,163800,1641547775,3650,3650,3650,3650,0
|
|
20230927,163700,1641547775,3650,3650,3650,3650,0
|
|
20230927,163600,1641547775,3650,3650,3650,3650,0
|
|
20230927,163500,1641547775,3650,3650,3650,3650,0
|
|
20230927,163400,1641547775,3650,3650,3650,3650,0
|
|
20230927,163300,1641547775,3650,3650,3650,3650,0
|
|
20230927,163200,1641547775,3650,3650,3650,3650,0
|
|
20230927,163100,1641547775,3650,3650,3650,3650,0
|
|
20230927,163000,1641547775,3650,3650,3650,3650,0
|
|
20230927,162900,1641547775,3650,3650,3650,3650,0
|
|
20230927,162800,1641547775,3650,3650,3650,3650,0
|
|
20230927,162700,1641547775,3650,3650,3650,3650,0
|
|
20230927,162600,1641547775,3650,3650,3650,3650,0
|
|
20230927,162500,1641547775,3650,3650,3650,3650,0
|
|
20230927,162400,1641547775,3650,3650,3650,3650,0
|
|
20230927,162300,1641547775,3650,3650,3650,3650,0
|
|
20230927,162200,1641547775,3650,3650,3650,3650,0
|
|
20230927,162100,1641547775,3650,3650,3650,3650,0
|
|
20230927,162000,1641547775,3650,3650,3650,3650,0
|
|
20230927,161900,1641547775,3650,3650,3650,3650,0
|
|
20230927,161800,1641547775,3650,3650,3650,3650,0
|
|
20230927,161700,1641547775,3650,3650,3650,3650,0
|
|
20230927,161600,1641547775,3650,3650,3650,3650,0
|
|
20230927,161500,1641547775,3650,3650,3650,3650,0
|
|
20230927,161400,1641547775,3650,3650,3650,3650,0
|
|
20230927,161300,1641547775,3650,3650,3650,3650,0
|
|
20230927,161200,1641547775,3650,3650,3650,3650,11504
|
|
20230927,161100,1641547775,3650,3650,3650,3650,0
|
|
20230927,161000,1641547775,3650,3650,3650,3650,0
|
|
20230927,160900,1641547775,3650,3650,3650,3650,0
|
|
20230927,160800,1641547775,3650,3650,3650,3650,0
|
|
20230927,160700,1641547775,3650,3650,3650,3650,0
|
|
20230927,160600,1641547775,3650,3650,3650,3650,0
|
|
20230927,160500,1641547775,3650,3650,3650,3650,0
|
|
20230927,160400,1641547775,3650,3650,3650,3650,0
|
|
20230927,160300,1641547775,3650,3650,3650,3650,0
|
|
20230927,160200,1641547775,3650,3650,3650,3650,0
|
|
20230927,160100,1641547775,3650,3650,3650,3650,0
|
|
20230927,160000,1641547775,3650,3650,3650,3650,0
|
|
20230927,155900,1641547775,3650,3650,3650,3650,0
|
|
20230927,155800,1641547775,3650,3650,3650,3650,0
|
|
20230927,155700,1641547775,3650,3650,3650,3650,0
|
|
20230927,155600,1641547775,3650,3650,3650,3650,0
|
|
20230927,155500,1641547775,3650,3650,3650,3650,0
|
|
20230927,155400,1641547775,3650,3650,3650,3650,0
|
|
20230927,155300,1641547775,3650,3650,3650,3650,0
|
|
20230927,155200,1641547775,3650,3650,3650,3650,0
|
|
20230927,155100,1641547775,3650,3650,3650,3650,0
|
|
20230927,155000,1641547775,3650,3650,3650,3650,0
|
|
20230927,154900,1641547775,3650,3650,3650,3650,0
|
|
20230927,154800,1641547775,3650,3650,3650,3650,0
|
|
20230927,154700,1641547775,3650,3650,3650,3650,0
|
|
20230927,154600,1641547775,3650,3650,3650,3650,0
|
|
20230927,154500,1641547775,3650,3650,3650,3650,0
|
|
20230927,154400,1641547775,3650,3650,3650,3650,0
|
|
20230927,154300,1641547775,3650,3650,3650,3650,0
|
|
20230927,154200,1641547775,3650,3650,3650,3650,11504
|
|
20230927,154100,1641547775,3650,3650,3650,3650,0
|
|
20230927,154000,1641547775,3650,3650,3650,3650,0
|
|
20230927,153900,1641547775,3650,3650,3650,3650,0
|
|
20230927,153800,1641547775,3650,3650,3650,3650,0
|
|
20230927,153700,1641547775,3650,3650,3650,3650,0
|
|
20230927,153600,1641547775,3650,3650,3650,3650,0
|
|
20230927,153500,1641547775,3650,3650,3650,3650,0
|
|
20230927,153400,1641547775,3650,3650,3650,3650,0
|
|
20230927,153300,1641547775,3650,3650,3650,3650,0
|
|
20230927,153200,1641547775,3650,3650,3650,3650,0
|
|
20230927,153100,1641547775,3650,3650,3650,3650,0
|
|
20230927,153000,1641547775,3650,3650,3650,3650,11504
|
|
20230927,152900,1599558175,3700,3700,3700,3700,0
|
|
20230927,152800,1599558175,3700,3700,3700,3700,0
|
|
20230927,152700,1599558175,3700,3700,3700,3700,0
|
|
20230927,152600,1599558175,3700,3700,3700,3700,0
|
|
20230927,152500,1599558175,3700,3700,3700,3700,0
|
|
20230927,152400,1599558175,3700,3700,3700,3700,0
|
|
20230927,152300,1599558175,3700,3700,3700,3700,0
|
|
20230927,152200,1599558175,3700,3700,3700,3700,0
|
|
20230927,152100,1599558175,3700,3700,3700,3700,0
|
|
20230927,152000,1599558175,3700,3700,3700,3700,0
|
|
20230927,151900,1599558175,3700,3700,3700,3675,3722
|
|
20230927,151800,1585829245,3685,3700,3700,3685,1575
|
|
20230927,151700,1580006725,3700,3695,3700,3685,4160
|
|
20230927,151600,1564649855,3695,3710,3710,3695,3153
|
|
20230927,151500,1552984515,3705,3710,3710,3705,584
|
|
20230927,151400,1550820060,3710,3705,3715,3705,2285
|
|
20230927,151300,1542336570,3715,3710,3715,3700,3707
|
|
20230927,151200,1528597950,3700,3715,3715,3700,1421
|
|
20230927,151100,1523324665,3715,3705,3715,3700,3768
|
|
20230927,151000,1509366915,3705,3705,3705,3700,2237
|
|
20230927,150900,1501080600,3705,3695,3705,3695,243
|
|
20230927,150800,1500182600,3710,3705,3710,3690,2880
|
|
20230927,150700,1489518650,3705,3710,3710,3705,2160
|
|
20230927,150600,1481508390,3710,3710,3710,3710,1390
|
|
20230927,150500,1476351490,3710,3710,3710,3700,2343
|
|
20230927,150400,1467671635,3710,3715,3715,3700,3943
|
|
20230927,150300,1453056910,3710,3710,3715,3705,2748
|
|
20230927,150200,1442858040,3710,3705,3715,3705,2002
|
|
20230927,150100,1435430620,3705,3715,3715,3700,2111
|
|
20230927,150000,1427600605,3705,3710,3710,3705,3217
|
|
20230927,145900,1415675805,3715,3710,3715,3710,965
|
|
20230927,145800,1412095230,3705,3705,3710,3705,2094
|
|
20230927,145700,1404336255,3700,3710,3710,3700,3162
|
|
20230927,145600,1392616040,3705,3710,3710,3705,2565
|
|
20230927,145500,1383106755,3710,3710,3710,3705,1995
|
|
20230927,145400,1375706510,3705,3700,3705,3695,2800
|
|
20230927,145300,1365337610,3700,3710,3710,3700,3042
|
|
20230927,145200,1354069235,3710,3710,3715,3705,3782
|
|
20230927,145100,1340041195,3710,3705,3710,3705,1598
|
|
20230927,145000,1334113520,3705,3700,3705,3695,3571
|
|
20230927,144900,1320893735,3695,3695,3695,3695,2985
|
|
20230927,144800,1309864160,3690,3695,3695,3690,1404
|
|
20230927,144700,1304677180,3695,3680,3695,3680,1071
|
|
20230927,144600,1300729155,3675,3700,3705,3675,2565
|
|
20230927,144500,1291264025,3700,3700,3700,3695,981
|
|
20230927,144400,1287636220,3705,3710,3710,3705,2958
|
|
20230927,144300,1276670830,3710,3710,3710,3705,3678
|
|
20230927,144200,1263027730,3710,3710,3710,3710,1939
|
|
20230927,144100,1255834040,3710,3705,3710,3700,3919
|
|
20230927,144000,1241312105,3705,3700,3705,3700,2869
|
|
20230927,143900,1230693075,3700,3700,3700,3695,2444
|
|
20230927,143800,1221652395,3700,3700,3700,3700,2689
|
|
20230927,143700,1211703095,3700,3695,3700,3695,3211
|
|
20230927,143600,1199833325,3695,3690,3695,3690,4081
|
|
20230927,143500,1184767190,3685,3690,3690,3685,2802
|
|
20230927,143400,1174430545,3690,3680,3690,3680,2308
|
|
20230927,143300,1165924660,3690,3685,3690,3685,827
|
|
20230927,143200,1162876035,3685,3680,3685,3680,463
|
|
20230927,143100,1161170580,3685,3685,3690,3685,1504
|
|
20230927,143000,1155627195,3685,3685,3690,3685,545
|
|
20230927,142900,1153618430,3685,3685,3685,3685,1378
|
|
20230927,142800,1148540500,3685,3685,3690,3685,1122
|
|
20230927,142700,1144403540,3690,3680,3690,3680,1692
|
|
20230927,142600,1138174935,3680,3680,3680,3675,881
|
|
20230927,142500,1134933555,3680,3680,3680,3675,425
|
|
20230927,142400,1133370055,3675,3680,3680,3675,2255
|
|
20230927,142300,1125073705,3675,3675,3680,3675,467
|
|
20230927,142200,1123357010,3680,3675,3680,3675,884
|
|
20230927,142100,1120107150,3670,3675,3680,3670,960
|
|
20230927,142000,1116577290,3670,3675,3675,3670,1417
|
|
20230927,141900,1111373145,3680,3675,3680,3675,597
|
|
20230927,141800,1109176885,3680,3675,3680,3675,1261
|
|
20230927,141700,1104541550,3675,3675,3675,3675,647
|
|
20230927,141600,1102163825,3675,3675,3675,3670,565
|
|
20230927,141500,1100088495,3675,3675,3675,3670,848
|
|
20230927,141400,1096972795,3675,3675,3675,3675,758
|
|
20230927,141300,1094187145,3675,3670,3675,3670,1283
|
|
20230927,141200,1089474220,3675,3675,3675,3675,463
|
|
20230927,141100,1087772695,3670,3675,3675,3670,1437
|
|
20230927,141000,1082492420,3675,3680,3680,3675,3174
|
|
20230927,140900,1070821075,3675,3675,3675,3675,475
|
|
20230927,140800,1069075450,3675,3680,3680,3675,518
|
|
20230927,140700,1067171555,3680,3670,3680,3670,1575
|
|
20230927,140600,1061381905,3670,3665,3670,3665,1990
|
|
20230927,140500,1054082890,3660,3665,3665,3660,985
|
|
20230927,140400,1050474660,3665,3665,3665,3660,399
|
|
20230927,140300,1049013025,3665,3660,3665,3660,266
|
|
20230927,140200,1048038285,3660,3670,3670,3660,82
|
|
20230927,140100,1047737365,3670,3665,3670,3665,2360
|
|
20230927,140000,1039080745,3660,3665,3665,3660,218
|
|
20230927,135900,1038282475,3660,3660,3660,3660,237
|
|
20230927,135800,1037415055,3660,3670,3670,3660,415
|
|
20230927,135700,1035895425,3665,3665,3665,3665,464
|
|
20230927,135600,1034194865,3670,3670,3670,3670,235
|
|
20230927,135500,1033332415,3665,3660,3665,3655,1335
|
|
20230927,135400,1028440770,3665,3665,3665,3660,824
|
|
20230927,135300,1025422360,3660,3665,3670,3660,482
|
|
20230927,135200,1023655245,3665,3665,3665,3665,19
|
|
20230927,135100,1023585610,3670,3670,3670,3665,1653
|
|
20230927,135000,1017519800,3670,3670,3670,3665,1432
|
|
20230927,134900,1012266120,3665,3670,3670,3665,381
|
|
20230927,134800,1010868550,3670,3665,3670,3665,110
|
|
20230927,134700,1010464860,3665,3670,3670,3665,703
|
|
20230927,134600,1007885550,3665,3665,3670,3665,495
|
|
20230927,134500,1006070640,3670,3670,3670,3670,77
|
|
20230927,134400,1005788050,3670,3670,3675,3670,1573
|
|
20230927,134300,1000008550,3675,3665,3675,3665,367
|
|
20230927,134200,998662645,3670,3670,3675,3670,1839
|
|
20230927,134100,991908515,3670,3670,3670,3670,378
|
|
20230927,134000,990521255,3670,3665,3670,3665,1833
|
|
20230927,133900,983802575,3665,3665,3665,3660,942
|
|
20230927,133800,980351540,3670,3670,3670,3670,573
|
|
20230927,133700,978248630,3675,3675,3675,3675,673
|
|
20230927,133600,975775355,3670,3675,3675,3670,322
|
|
20230927,133500,974592705,3670,3675,3675,3670,968
|
|
20230927,133400,971037015,3680,3680,3680,3680,563
|
|
20230927,133300,968965175,3680,3675,3680,3675,173
|
|
20230927,133200,968328665,3685,3680,3685,3680,543
|
|
20230927,133100,966329235,3680,3685,3685,3680,843
|
|
20230927,133000,963225455,3685,3685,3685,3685,249
|
|
20230927,132900,962307890,3685,3685,3685,3680,1538
|
|
20230927,132800,956641160,3685,3685,3685,3680,687
|
|
20230927,132700,954111075,3685,3680,3685,3680,1482
|
|
20230927,132600,948650605,3685,3680,3685,3680,4303
|
|
20230927,132500,932814405,3675,3670,3680,3670,2162
|
|
20230927,132400,924869300,3670,3665,3670,3665,24641
|
|
20230927,132300,834438820,3670,3665,3670,3665,343
|
|
20230927,132200,833180555,3665,3670,3670,3665,274
|
|
20230927,132100,832175925,3670,3665,3670,3665,478
|
|
20230927,132000,830423320,3665,3665,3665,3665,390
|
|
20230927,131900,828993970,3670,3670,3670,3670,1229
|
|
20230927,131800,824483540,3670,3670,3670,3665,624
|
|
20230927,131700,822194160,3670,3665,3670,3665,363
|
|
20230927,131600,820863345,3665,3665,3670,3665,1564
|
|
20230927,131500,815126285,3665,3665,3665,3665,0
|
|
20230927,131400,815126285,3665,3665,3665,3660,1027
|
|
20230927,131300,811363030,3665,3660,3665,3660,420
|
|
20230927,131200,809825370,3665,3665,3665,3660,541
|
|
20230927,131100,807843855,3665,3665,3670,3665,805
|
|
20230927,131000,804891300,3665,3665,3665,3665,750
|
|
20230927,130900,802142550,3655,3665,3665,3655,841
|
|
20230927,130800,799063535,3670,3670,3670,3665,863
|
|
20230927,130700,795898575,3670,3670,3670,3665,371
|
|
20230927,130600,794537705,3670,3665,3670,3665,1547
|
|
20230927,130500,788862490,3665,3670,3670,3660,2483
|
|
20230927,130400,779753950,3675,3680,3680,3675,517
|
|
20230927,130300,777852380,3675,3680,3680,3675,261
|
|
20230927,130200,776892805,3675,3670,3675,3670,651
|
|
20230927,130100,774501515,3670,3680,3680,3670,1654
|
|
20230927,130000,768422085,3675,3670,3675,3670,627
|
|
20230927,125900,766118560,3675,3675,3675,3675,190
|
|
20230927,125800,765420310,3675,3675,3675,3670,797
|
|
20230927,125700,762493090,3675,3675,3675,3675,1501
|
|
20230927,125600,756976915,3670,3670,3670,3670,140
|
|
20230927,125500,756463115,3675,3675,3675,3675,1229
|
|
20230927,125400,751946540,3675,3670,3675,3670,758
|
|
20230927,125300,749162685,3675,3670,3675,3670,430
|
|
20230927,125200,747583435,3670,3675,3675,3670,415
|
|
20230927,125100,746059210,3670,3675,3675,3670,774
|
|
20230927,125000,743217010,3670,3675,3675,3670,619
|
|
20230927,124900,740944545,3675,3675,3675,3675,92
|
|
20230927,124800,740606445,3670,3670,3670,3670,935
|
|
20230927,124700,737174995,3670,3670,3670,3665,267
|
|
20230927,124600,736195805,3675,3670,3675,3670,415
|
|
20230927,124500,734670830,3670,3675,3675,3670,375
|
|
20230927,124400,733293405,3675,3675,3675,3675,0
|
|
20230927,124300,733293405,3675,3670,3675,3670,4856
|
|
20230927,124200,715471480,3670,3665,3670,3665,2901
|
|
20230927,124100,704838890,3660,3665,3665,3660,656
|
|
20230927,124000,702435350,3665,3665,3665,3665,1087
|
|
20230927,123900,698451495,3665,3665,3665,3660,652
|
|
20230927,123800,696063670,3665,3660,3665,3660,1888
|
|
20230927,123700,689152590,3660,3660,3660,3655,321
|
|
20230927,123600,687978905,3655,3655,3655,3655,725
|
|
20230927,123500,685329030,3655,3665,3665,3655,1724
|
|
20230927,123400,679020415,3665,3655,3665,3655,1721
|
|
20230927,123300,672720105,3655,3665,3665,3655,117
|
|
20230927,123200,672291460,3665,3665,3665,3655,850
|
|
20230927,123100,669183270,3660,3655,3660,3655,260
|
|
20230927,123000,668232470,3655,3660,3660,3655,191
|
|
20230927,122900,667533865,3660,3660,3660,3655,977
|
|
20230927,122800,663961805,3655,3655,3660,3655,926
|
|
20230927,122700,660575815,3660,3660,3660,3660,83
|
|
20230927,122600,660272035,3655,3655,3655,3650,720
|
|
20230927,122500,657641305,3655,3650,3655,3650,288
|
|
20230927,122400,656589365,3655,3655,3655,3655,644
|
|
20230927,122300,654235545,3660,3655,3660,3655,1803
|
|
20230927,122200,647645135,3660,3655,3660,3630,5179
|
|
20230927,122100,628777405,3655,3660,3660,3655,1244
|
|
20230927,122000,624228555,3660,3665,3665,3660,231
|
|
20230927,121900,623382675,3655,3660,3660,3655,1199
|
|
20230927,121800,618995935,3660,3660,3660,3655,973
|
|
20230927,121700,615437255,3660,3660,3660,3655,622
|
|
20230927,121600,613162720,3660,3660,3660,3660,88
|
|
20230927,121500,612840640,3655,3660,3665,3655,413
|
|
20230927,121400,611329340,3665,3660,3665,3660,4253
|
|
20230927,121300,595761830,3655,3660,3660,3655,297
|
|
20230927,121200,594675510,3665,3660,3665,3660,220
|
|
20230927,121100,593869910,3665,3660,3665,3660,1114
|
|
20230927,121000,589791495,3660,3660,3665,3660,670
|
|
20230927,120900,587338890,3655,3660,3660,3655,639
|
|
20230927,120800,585002895,3655,3660,3660,3655,652
|
|
20230927,120700,582617275,3660,3660,3660,3660,0
|
|
20230927,120600,582617275,3660,3650,3660,3650,604
|
|
20230927,120500,580409900,3655,3660,3665,3655,2230
|
|
20230927,120400,572248865,3660,3655,3660,3655,802
|
|
20230927,120300,569314930,3655,3655,3655,3655,226
|
|
20230927,120200,568488900,3655,3660,3660,3655,693
|
|
20230927,120100,565955520,3660,3660,3665,3655,1285
|
|
20230927,120000,561254820,3660,3660,3660,3660,5
|
|
20230927,115900,561236520,3660,3660,3660,3660,299
|
|
20230927,115800,560142180,3660,3660,3660,3655,604
|
|
20230927,115700,557933110,3660,3660,3665,3660,385
|
|
20230927,115600,556523545,3665,3660,3665,3660,79
|
|
20230927,115500,556234020,3660,3665,3665,3660,229
|
|
20230927,115400,555395435,3665,3660,3665,3660,1985
|
|
20230927,115300,548125420,3660,3660,3660,3655,637
|
|
20230927,115200,545796485,3660,3660,3660,3660,234
|
|
20230927,115100,544940045,3655,3655,3660,3655,504
|
|
20230927,115000,543097505,3660,3660,3660,3660,237
|
|
20230927,114900,542230085,3655,3660,3660,3655,371
|
|
20230927,114800,540872950,3660,3660,3660,3655,962
|
|
20230927,114700,537352730,3660,3660,3660,3650,713
|
|
20230927,114600,534747510,3660,3660,3660,3650,410
|
|
20230927,114500,533248360,3660,3660,3660,3660,349
|
|
20230927,114400,531971020,3655,3660,3660,3655,888
|
|
20230927,114300,528723860,3660,3655,3660,3650,790
|
|
20230927,114200,525837450,3655,3655,3655,3655,147
|
|
20230927,114100,525300165,3655,3655,3655,3655,83
|
|
20230927,114000,524996800,3645,3655,3655,3645,387
|
|
20230927,113900,523583115,3655,3655,3655,3655,589
|
|
20230927,113800,521430320,3655,3660,3660,3655,602
|
|
20230927,113700,519227435,3660,3655,3660,3655,218
|
|
20230927,113600,518430255,3655,3650,3655,3650,410
|
|
20230927,113500,516933740,3655,3660,3660,3650,673
|
|
20230927,113400,514474690,3660,3660,3660,3655,317
|
|
20230927,113300,513315625,3655,3650,3655,3645,1067
|
|
20230927,113200,509418050,3650,3645,3650,3645,344
|
|
20230927,113100,508163525,3650,3655,3655,3650,722
|
|
20230927,113000,505526330,3655,3650,3655,3650,10
|
|
20230927,112900,505489825,3650,3645,3650,3645,287
|
|
20230927,112800,504442975,3650,3650,3655,3650,1239
|
|
20230927,112700,499917555,3645,3650,3650,3645,392
|
|
20230927,112600,498486905,3660,3655,3660,3650,1203
|
|
20230927,112500,494085625,3660,3660,3660,3655,183
|
|
20230927,112400,493416285,3655,3655,3655,3650,918
|
|
20230927,112300,490063075,3645,3645,3645,3645,32
|
|
20230927,112200,489946435,3640,3655,3655,3640,2180
|
|
20230927,112100,482004855,3660,3650,3660,3650,1497
|
|
20230927,112000,476539915,3655,3655,3655,3655,829
|
|
20230927,111900,473509920,3660,3660,3660,3660,240
|
|
20230927,111800,472631520,3660,3665,3665,3660,1187
|
|
20230927,111700,468284215,3660,3660,3660,3660,245
|
|
20230927,111600,467387515,3665,3660,3665,3660,231
|
|
20230927,111500,466541600,3665,3660,3665,3660,663
|
|
20230927,111400,464113895,3660,3660,3665,3660,587
|
|
20230927,111300,461965020,3660,3665,3665,3660,354
|
|
20230927,111200,460667930,3670,3670,3670,3670,239
|
|
20230927,111100,459790800,3665,3670,3670,3665,420
|
|
20230927,111000,458251100,3670,3660,3670,3660,639
|
|
20230927,110900,455910965,3660,3660,3665,3655,422
|
|
20230927,110800,454366010,3665,3660,3665,3660,489
|
|
20230927,110700,452575075,3660,3660,3660,3660,245
|
|
20230927,110600,451678375,3655,3655,3660,3655,495
|
|
20230927,110500,449868745,3660,3665,3665,3660,200
|
|
20230927,110400,449135760,3665,3660,3665,3660,605
|
|
20230927,110300,446919795,3655,3660,3660,3655,705
|
|
20230927,110200,444340195,3660,3655,3660,3655,963
|
|
20230927,110100,440817510,3660,3665,3665,3660,818
|
|
20230927,110000,437823605,3665,3665,3665,3660,367
|
|
20230927,105900,436479250,3665,3665,3665,3665,40
|
|
20230927,105800,436332650,3660,3665,3665,3660,1099
|
|
20230927,105700,432308535,3660,3665,3665,3660,1092
|
|
20230927,105600,428311415,3665,3665,3665,3660,295
|
|
20230927,105500,427230940,3665,3665,3665,3665,544
|
|
20230927,105400,425237180,3660,3660,3660,3655,928
|
|
20230927,105300,421842085,3665,3665,3665,3665,153
|
|
20230927,105200,421281340,3665,3665,3665,3665,157
|
|
20230927,105100,420705935,3670,3665,3670,3660,556
|
|
20230927,105000,418667390,3665,3670,3675,3665,314
|
|
20230927,104900,417514030,3670,3665,3670,3665,1846
|
|
20230927,104800,410739910,3670,3665,3670,3660,731
|
|
20230927,104700,408060105,3665,3660,3665,3660,707
|
|
20230927,104600,405470555,3655,3655,3660,3655,159
|
|
20230927,104500,404888675,3655,3660,3660,3655,144
|
|
20230927,104400,404362335,3660,3660,3660,3660,803
|
|
20230927,104300,401423355,3655,3655,3655,3650,1414
|
|
20230927,104200,396255885,3655,3655,3655,3655,147
|
|
20230927,104100,395718600,3650,3655,3655,3650,454
|
|
20230927,104000,394059930,3655,3650,3655,3650,148
|
|
20230927,103900,393518995,3650,3655,3655,3650,1191
|
|
20230927,103800,389171110,3655,3650,3655,3650,1314
|
|
20230927,103700,384373670,3655,3655,3655,3655,0
|
|
20230927,103600,384373670,3655,3655,3655,3650,1395
|
|
20230927,103500,379278985,3650,3650,3650,3650,2231
|
|
20230927,103400,371135835,3645,3640,3645,3640,1414
|
|
20230927,103300,365984430,3645,3645,3645,3645,147
|
|
20230927,103200,365448615,3640,3640,3640,3640,1213
|
|
20230927,103100,361033295,3640,3640,3640,3640,0
|
|
20230927,103000,361033295,3640,3635,3640,3635,977
|
|
20230927,102900,357479785,3635,3635,3635,3635,3
|
|
20230927,102800,357468880,3630,3635,3640,3630,731
|
|
20230927,102700,354811660,3640,3640,3640,3640,158
|
|
20230927,102600,354236540,3640,3635,3640,3635,317
|
|
20230927,102500,353083510,3635,3630,3640,3630,1439
|
|
20230927,102400,347856340,3635,3625,3635,3625,511
|
|
20230927,102300,346001400,3625,3625,3625,3620,659
|
|
20230927,102200,343613225,3625,3625,3625,3625,0
|
|
20230927,102100,343613225,3625,3615,3625,3615,782
|
|
20230927,102000,340783430,3630,3630,3630,3630,10
|
|
20230927,101900,340747130,3615,3620,3630,3615,1873
|
|
20230927,101800,333962970,3620,3620,3620,3620,1376
|
|
20230927,101700,328981850,3615,3615,3615,3615,708
|
|
20230927,101600,326422430,3615,3615,3615,3615,1000
|
|
20230927,101500,322807430,3620,3620,3620,3615,934
|
|
20230927,101400,319427715,3615,3615,3615,3615,46
|
|
20230927,101300,319261425,3620,3620,3620,3615,1368
|
|
20230927,101200,314310860,3620,3625,3625,3620,189
|
|
20230927,101100,313626645,3630,3630,3630,3630,1
|
|
20230927,101000,313623015,3630,3625,3635,3620,3489
|
|
20230927,100900,300991480,3630,3630,3630,3625,954
|
|
20230927,100800,297529575,3625,3630,3630,3620,714
|
|
20230927,100700,294942190,3625,3625,3625,3620,927
|
|
20230927,100600,291585190,3625,3630,3630,3625,932
|
|
20230927,100500,288204190,3625,3630,3630,3625,950
|
|
20230927,100400,284760430,3625,3625,3625,3625,0
|
|
20230927,100300,284760430,3625,3625,3635,3625,1854
|
|
20230927,100200,278035850,3630,3630,3630,3625,283
|
|
20230927,100100,277009060,3630,3640,3640,3630,44
|
|
20230927,100000,276849250,3640,3640,3640,3640,9
|
|
20230927,095900,276816490,3630,3625,3635,3625,3393
|
|
20230927,095800,264511135,3625,3625,3625,3620,4164
|
|
20230927,095700,249423655,3630,3635,3635,3630,4401
|
|
20230927,095600,233448000,3635,3635,3635,3635,30
|
|
20230927,095500,233338950,3635,3630,3635,3630,233
|
|
20230927,095400,232493060,3635,3635,3645,3635,1812
|
|
20230927,095300,225901770,3635,3640,3640,3635,1116
|
|
20230927,095200,221842110,3640,3640,3640,3640,87
|
|
20230927,095100,221525430,3635,3640,3645,3635,1921
|
|
20230927,095000,214538950,3640,3640,3640,3640,64
|
|
20230927,094900,214305990,3640,3640,3640,3640,103
|
|
20230927,094800,213931070,3640,3640,3645,3640,728
|
|
20230927,094700,211280895,3640,3645,3645,3640,229
|
|
20230927,094600,210447325,3645,3645,3645,3645,9
|
|
20230927,094500,210414520,3640,3640,3640,3640,71
|
|
20230927,094400,210156080,3645,3640,3645,3640,1001
|
|
20230927,094300,206509940,3635,3640,3640,3635,355
|
|
20230927,094200,205219485,3635,3640,3640,3635,539
|
|
20230927,094100,203258400,3650,3650,3650,3650,0
|
|
20230927,094000,203258400,3650,3645,3650,3640,512
|
|
20230927,093900,201393210,3645,3640,3645,3640,702
|
|
20230927,093800,198835125,3645,3645,3645,3645,825
|
|
20230927,093700,195828000,3645,3650,3650,3640,519
|
|
20230927,093600,193938735,3640,3645,3645,3640,644
|
|
20230927,093500,191593025,3645,3650,3650,3645,544
|
|
20230927,093400,189610125,3645,3645,3645,3645,200
|
|
20230927,093300,188881125,3645,3640,3650,3640,268
|
|
20230927,093200,187905235,3640,3655,3655,3640,983
|
|
20230927,093100,184317785,3655,3655,3655,3650,691
|
|
20230927,093000,181795040,3655,3640,3655,3640,2075
|
|
20230927,092900,174239605,3635,3640,3640,3630,3143
|
|
20230927,092800,162827335,3640,3635,3640,3635,1482
|
|
20230927,092700,157440255,3635,3640,3640,3635,1562
|
|
20230927,092600,151762360,3640,3640,3640,3635,156
|
|
20230927,092500,151195220,3640,3635,3640,3635,371
|
|
20230927,092400,149846380,3635,3635,3640,3635,228
|
|
20230927,092300,149017595,3635,3640,3640,3635,965
|
|
20230927,092200,145507875,3640,3645,3645,3640,1711
|
|
20230927,092100,139275980,3645,3650,3650,3645,608
|
|
20230927,092000,137058440,3650,3650,3650,3650,2260
|
|
20230927,091900,128809440,3650,3650,3650,3650,3246
|
|
20230927,091800,116961540,3650,3655,3655,3650,340
|
|
20230927,091700,115719540,3655,3655,3660,3655,1141
|
|
20230927,091600,111549180,3655,3675,3675,3655,2122
|
|
20230927,091500,103784365,3665,3680,3680,3665,633
|
|
20230927,091400,101461320,3675,3655,3680,3655,9767
|
|
20230927,091300,65551700,3650,3650,3660,3650,2316
|
|
20230927,091200,57086260,3655,3655,3655,3655,1
|
|
20230927,091100,57082605,3650,3640,3650,3640,1014
|
|
20230927,091000,53387100,3640,3650,3650,3640,278
|
|
20230927,090900,52374630,3650,3650,3650,3650,250
|
|
20230927,090800,51462130,3650,3640,3650,3640,2389
|
|
20230927,090700,42762285,3640,3640,3640,3640,471
|
|
20230927,090600,41047845,3640,3640,3640,3635,2204
|
|
20230927,090500,33027580,3630,3640,3640,3630,3057
|
|
20230927,090400,21917670,3640,3650,3650,3640,290
|
|
20230927,090300,20860710,3650,3645,3650,3635,253
|
|
20230927,090200,19939645,3655,3665,3665,3655,884
|
|
20230927,090100,16700260,3640,3635,3640,3635,1044
|
|
20230927,090000,12903380,3645,3610,3650,3610,3560
|