622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191900,7675429335,4670,4670,4670,4670,6869
|
|
20230927,191800,7675429335,4670,4670,4670,4670,0
|
|
20230927,191700,7675429335,4670,4670,4670,4670,0
|
|
20230927,191600,7675429335,4670,4670,4670,4670,0
|
|
20230927,191500,7675429335,4670,4670,4670,4670,0
|
|
20230927,191400,7675429335,4670,4670,4670,4670,0
|
|
20230927,191300,7675429335,4670,4670,4670,4670,0
|
|
20230927,191200,7675429335,4670,4670,4670,4670,0
|
|
20230927,191100,7675429335,4670,4670,4670,4670,0
|
|
20230927,191000,7675429335,4670,4670,4670,4670,0
|
|
20230927,190900,7675429335,4670,4670,4670,4670,0
|
|
20230927,190800,7675429335,4670,4670,4670,4670,0
|
|
20230927,190700,7675429335,4670,4670,4670,4670,0
|
|
20230927,190600,7675429335,4670,4670,4670,4670,0
|
|
20230927,190500,7675429335,4670,4670,4670,4670,0
|
|
20230927,190400,7675429335,4670,4670,4670,4670,0
|
|
20230927,190300,7675429335,4670,4670,4670,4670,0
|
|
20230927,190200,7675429335,4670,4670,4670,4670,0
|
|
20230927,190100,7675429335,4670,4670,4670,4670,0
|
|
20230927,190000,7675429335,4670,4670,4670,4670,0
|
|
20230927,185900,7675429335,4670,4670,4670,4670,0
|
|
20230927,185800,7675429335,4670,4670,4670,4670,0
|
|
20230927,185700,7675429335,4670,4670,4670,4670,0
|
|
20230927,185600,7675429335,4670,4670,4670,4670,0
|
|
20230927,185500,7675429335,4670,4670,4670,4670,0
|
|
20230927,185400,7675429335,4670,4670,4670,4670,0
|
|
20230927,185300,7675429335,4670,4670,4670,4670,0
|
|
20230927,185200,7675429335,4670,4670,4670,4670,0
|
|
20230927,185100,7675429335,4670,4670,4670,4670,0
|
|
20230927,185000,7675429335,4670,4670,4670,4670,0
|
|
20230927,184900,7675429335,4670,4670,4670,4670,6869
|
|
20230927,184800,7675429335,4670,4670,4670,4670,0
|
|
20230927,184700,7675429335,4670,4670,4670,4670,0
|
|
20230927,184600,7675429335,4670,4670,4670,4670,0
|
|
20230927,184500,7675429335,4670,4670,4670,4670,0
|
|
20230927,184400,7675429335,4670,4670,4670,4670,0
|
|
20230927,184300,7675429335,4670,4670,4670,4670,0
|
|
20230927,184200,7675429335,4670,4670,4670,4670,0
|
|
20230927,184100,7675429335,4670,4670,4670,4670,0
|
|
20230927,184000,7675429335,4670,4670,4670,4670,0
|
|
20230927,183900,7675429335,4670,4670,4670,4670,0
|
|
20230927,183800,7675429335,4670,4670,4670,4670,0
|
|
20230927,183700,7675429335,4670,4670,4670,4670,0
|
|
20230927,183600,7675429335,4670,4670,4670,4670,0
|
|
20230927,183500,7675429335,4670,4670,4670,4670,0
|
|
20230927,183400,7675429335,4670,4670,4670,4670,0
|
|
20230927,183300,7675429335,4670,4670,4670,4670,0
|
|
20230927,183200,7675429335,4670,4670,4670,4670,0
|
|
20230927,183100,7675429335,4670,4670,4670,4670,0
|
|
20230927,183000,7675429335,4670,4670,4670,4670,0
|
|
20230927,182900,7675429335,4670,4670,4670,4670,0
|
|
20230927,182800,7675429335,4670,4670,4670,4670,0
|
|
20230927,182700,7675429335,4670,4670,4670,4670,0
|
|
20230927,182600,7675429335,4670,4670,4670,4670,0
|
|
20230927,182500,7675429335,4670,4670,4670,4670,0
|
|
20230927,182400,7675429335,4670,4670,4670,4670,0
|
|
20230927,182300,7675429335,4670,4670,4670,4670,0
|
|
20230927,182200,7675429335,4670,4670,4670,4670,0
|
|
20230927,182100,7675429335,4670,4670,4670,4670,0
|
|
20230927,182000,7675429335,4670,4670,4670,4670,0
|
|
20230927,181900,7675429335,4670,4670,4670,4670,6869
|
|
20230927,181800,7675429335,4670,4670,4670,4670,0
|
|
20230927,181700,7675429335,4670,4670,4670,4670,0
|
|
20230927,181600,7675429335,4670,4670,4670,4670,0
|
|
20230927,181500,7675429335,4670,4670,4670,4670,0
|
|
20230927,181400,7675429335,4670,4670,4670,4670,0
|
|
20230927,181300,7675429335,4670,4670,4670,4670,0
|
|
20230927,181200,7675429335,4670,4670,4670,4670,0
|
|
20230927,181100,7675429335,4670,4670,4670,4670,0
|
|
20230927,181000,7675429335,4670,4670,4670,4670,0
|
|
20230927,180900,7675429335,4670,4670,4670,4670,0
|
|
20230927,180800,7675429335,4670,4670,4670,4670,0
|
|
20230927,180700,7675429335,4670,4670,4670,4670,0
|
|
20230927,180600,7675429335,4670,4670,4670,4670,0
|
|
20230927,180500,7675429335,4670,4670,4670,4670,0
|
|
20230927,180400,7675429335,4670,4670,4670,4670,0
|
|
20230927,180300,7675429335,4670,4670,4670,4670,0
|
|
20230927,180200,7675429335,4670,4670,4670,4670,0
|
|
20230927,180100,7675429335,4670,4670,4670,4670,0
|
|
20230927,180000,7675429335,4670,4670,4670,4670,0
|
|
20230927,175900,7675429335,4670,4670,4670,4670,0
|
|
20230927,175800,7675429335,4670,4670,4670,4670,0
|
|
20230927,175700,7675429335,4670,4670,4670,4670,0
|
|
20230927,175600,7675429335,4670,4670,4670,4670,0
|
|
20230927,175500,7675429335,4670,4670,4670,4670,0
|
|
20230927,175400,7675429335,4670,4670,4670,4670,0
|
|
20230927,175300,7675429335,4670,4670,4670,4670,0
|
|
20230927,175200,7675429335,4670,4670,4670,4670,0
|
|
20230927,175100,7675429335,4670,4670,4670,4670,0
|
|
20230927,175000,7675429335,4670,4670,4670,4670,0
|
|
20230927,174900,7675429335,4670,4670,4670,4670,6869
|
|
20230927,174800,7675429335,4670,4670,4670,4670,0
|
|
20230927,174700,7675429335,4670,4670,4670,4670,0
|
|
20230927,174600,7675429335,4670,4670,4670,4670,0
|
|
20230927,174500,7675429335,4670,4670,4670,4670,0
|
|
20230927,174400,7675429335,4670,4670,4670,4670,0
|
|
20230927,174300,7675429335,4670,4670,4670,4670,0
|
|
20230927,174200,7675429335,4670,4670,4670,4670,0
|
|
20230927,174100,7675429335,4670,4670,4670,4670,0
|
|
20230927,174000,7675429335,4670,4670,4670,4670,0
|
|
20230927,173900,7675429335,4670,4670,4670,4670,0
|
|
20230927,173800,7675429335,4670,4670,4670,4670,0
|
|
20230927,173700,7675429335,4670,4670,4670,4670,0
|
|
20230927,173600,7675429335,4670,4670,4670,4670,0
|
|
20230927,173500,7675429335,4670,4670,4670,4670,0
|
|
20230927,173400,7675429335,4670,4670,4670,4670,0
|
|
20230927,173300,7675429335,4670,4670,4670,4670,0
|
|
20230927,173200,7675429335,4670,4670,4670,4670,0
|
|
20230927,173100,7675429335,4670,4670,4670,4670,0
|
|
20230927,173000,7675429335,4670,4670,4670,4670,0
|
|
20230927,172900,7675429335,4670,4670,4670,4670,0
|
|
20230927,172800,7675429335,4670,4670,4670,4670,0
|
|
20230927,172700,7675429335,4670,4670,4670,4670,0
|
|
20230927,172600,7675429335,4670,4670,4670,4670,0
|
|
20230927,172500,7675429335,4670,4670,4670,4670,0
|
|
20230927,172400,7675429335,4670,4670,4670,4670,0
|
|
20230927,172300,7675429335,4670,4670,4670,4670,0
|
|
20230927,172200,7675429335,4670,4670,4670,4670,0
|
|
20230927,172100,7675429335,4670,4670,4670,4670,0
|
|
20230927,172000,7675429335,4670,4670,4670,4670,0
|
|
20230927,171900,7675429335,4670,4670,4670,4670,6869
|
|
20230927,171800,7675429335,4670,4670,4670,4670,0
|
|
20230927,171700,7675429335,4670,4670,4670,4670,0
|
|
20230927,171600,7675429335,4670,4670,4670,4670,0
|
|
20230927,171500,7675429335,4670,4670,4670,4670,0
|
|
20230927,171400,7675429335,4670,4670,4670,4670,0
|
|
20230927,171300,7675429335,4670,4670,4670,4670,0
|
|
20230927,171200,7675429335,4670,4670,4670,4670,0
|
|
20230927,171100,7675429335,4670,4670,4670,4670,0
|
|
20230927,171000,7675429335,4670,4670,4670,4670,0
|
|
20230927,170900,7675429335,4670,4670,4670,4670,0
|
|
20230927,170800,7675429335,4670,4670,4670,4670,0
|
|
20230927,170700,7675429335,4670,4670,4670,4670,0
|
|
20230927,170600,7675429335,4670,4670,4670,4670,0
|
|
20230927,170500,7675429335,4670,4670,4670,4670,0
|
|
20230927,170400,7675429335,4670,4670,4670,4670,0
|
|
20230927,170300,7675429335,4670,4670,4670,4670,0
|
|
20230927,170200,7675429335,4670,4670,4670,4670,0
|
|
20230927,170100,7675429335,4670,4670,4670,4670,0
|
|
20230927,170000,7675429335,4670,4670,4670,4670,0
|
|
20230927,165900,7675429335,4670,4670,4670,4670,0
|
|
20230927,165800,7675429335,4670,4670,4670,4670,0
|
|
20230927,165700,7675429335,4670,4670,4670,4670,0
|
|
20230927,165600,7675429335,4670,4670,4670,4670,0
|
|
20230927,165500,7675429335,4670,4670,4670,4670,0
|
|
20230927,165400,7675429335,4670,4670,4670,4670,0
|
|
20230927,165300,7675429335,4670,4670,4670,4670,0
|
|
20230927,165200,7675429335,4670,4670,4670,4670,0
|
|
20230927,165100,7675429335,4670,4670,4670,4670,0
|
|
20230927,165000,7675429335,4670,4670,4670,4670,0
|
|
20230927,164900,7675429335,4670,4670,4670,4670,6869
|
|
20230927,164800,7675429335,4670,4670,4670,4670,0
|
|
20230927,164700,7675429335,4670,4670,4670,4670,0
|
|
20230927,164600,7675429335,4670,4670,4670,4670,0
|
|
20230927,164500,7675429335,4670,4670,4670,4670,0
|
|
20230927,164400,7675429335,4670,4670,4670,4670,0
|
|
20230927,164300,7675429335,4670,4670,4670,4670,0
|
|
20230927,164200,7675429335,4670,4670,4670,4670,0
|
|
20230927,164100,7675429335,4670,4670,4670,4670,0
|
|
20230927,164000,7675429335,4670,4670,4670,4670,0
|
|
20230927,163900,7675429335,4670,4670,4670,4670,0
|
|
20230927,163800,7675429335,4670,4670,4670,4670,0
|
|
20230927,163700,7675429335,4670,4670,4670,4670,0
|
|
20230927,163600,7675429335,4670,4670,4670,4670,0
|
|
20230927,163500,7675429335,4670,4670,4670,4670,0
|
|
20230927,163400,7675429335,4670,4670,4670,4670,0
|
|
20230927,163300,7675429335,4670,4670,4670,4670,0
|
|
20230927,163200,7675429335,4670,4670,4670,4670,0
|
|
20230927,163100,7675429335,4670,4670,4670,4670,0
|
|
20230927,163000,7675429335,4670,4670,4670,4670,0
|
|
20230927,162900,7675429335,4670,4670,4670,4670,0
|
|
20230927,162800,7675429335,4670,4670,4670,4670,0
|
|
20230927,162700,7675429335,4670,4670,4670,4670,0
|
|
20230927,162600,7675429335,4670,4670,4670,4670,0
|
|
20230927,162500,7675429335,4670,4670,4670,4670,0
|
|
20230927,162400,7675429335,4670,4670,4670,4670,0
|
|
20230927,162300,7675429335,4670,4670,4670,4670,0
|
|
20230927,162200,7675429335,4670,4670,4670,4670,0
|
|
20230927,162100,7675429335,4670,4670,4670,4670,0
|
|
20230927,162000,7675429335,4670,4670,4670,4670,0
|
|
20230927,161900,7675429335,4670,4670,4670,4670,6869
|
|
20230927,161800,7675429335,4670,4670,4670,4670,0
|
|
20230927,161700,7675429335,4670,4670,4670,4670,0
|
|
20230927,161600,7675429335,4670,4670,4670,4670,0
|
|
20230927,161500,7675429335,4670,4670,4670,4670,0
|
|
20230927,161400,7675429335,4670,4670,4670,4670,0
|
|
20230927,161300,7675429335,4670,4670,4670,4670,0
|
|
20230927,161200,7675429335,4670,4670,4670,4670,0
|
|
20230927,161100,7675429335,4670,4670,4670,4670,0
|
|
20230927,161000,7675429335,4670,4670,4670,4670,0
|
|
20230927,160900,7675429335,4670,4670,4670,4670,0
|
|
20230927,160800,7675429335,4670,4670,4670,4670,0
|
|
20230927,160700,7675429335,4670,4670,4670,4670,0
|
|
20230927,160600,7675429335,4670,4670,4670,4670,0
|
|
20230927,160500,7675429335,4670,4670,4670,4670,0
|
|
20230927,160400,7675429335,4670,4670,4670,4670,0
|
|
20230927,160300,7675429335,4670,4670,4670,4670,0
|
|
20230927,160200,7675429335,4670,4670,4670,4670,0
|
|
20230927,160100,7675429335,4670,4670,4670,4670,0
|
|
20230927,160000,7675429335,4670,4670,4670,4670,0
|
|
20230927,155900,7675429335,4670,4670,4670,4670,0
|
|
20230927,155800,7675429335,4670,4670,4670,4670,0
|
|
20230927,155700,7675429335,4670,4670,4670,4670,0
|
|
20230927,155600,7675429335,4670,4670,4670,4670,0
|
|
20230927,155500,7675429335,4670,4670,4670,4670,0
|
|
20230927,155400,7675429335,4670,4670,4670,4670,0
|
|
20230927,155300,7675429335,4670,4670,4670,4670,0
|
|
20230927,155200,7675429335,4670,4670,4670,4670,0
|
|
20230927,155100,7675429335,4670,4670,4670,4670,0
|
|
20230927,155000,7675429335,4670,4670,4670,4670,0
|
|
20230927,154900,7675429335,4670,4670,4670,4670,6869
|
|
20230927,154800,7675429335,4670,4670,4670,4670,0
|
|
20230927,154700,7675429335,4670,4670,4670,4670,0
|
|
20230927,154600,7675429335,4670,4670,4670,4670,0
|
|
20230927,154500,7675429335,4670,4670,4670,4670,0
|
|
20230927,154400,7675429335,4670,4670,4670,4670,0
|
|
20230927,154300,7675429335,4670,4670,4670,4670,0
|
|
20230927,154200,7675429335,4670,4670,4670,4670,0
|
|
20230927,154100,7675429335,4670,4670,4670,4670,0
|
|
20230927,154000,7675429335,4670,4670,4670,4670,0
|
|
20230927,153900,7675429335,4670,4670,4670,4670,0
|
|
20230927,153800,7675429335,4670,4670,4670,4670,0
|
|
20230927,153700,7675429335,4670,4670,4670,4670,0
|
|
20230927,153600,7675429335,4670,4670,4670,4670,0
|
|
20230927,153500,7675429335,4670,4670,4670,4670,0
|
|
20230927,153400,7675429335,4670,4670,4670,4670,0
|
|
20230927,153300,7675429335,4670,4670,4670,4670,0
|
|
20230927,153200,7675429335,4670,4670,4670,4670,0
|
|
20230927,153100,7675429335,4670,4670,4670,4670,0
|
|
20230927,153000,7675429335,4670,4670,4670,4670,6869
|
|
20230927,152900,7643351105,4745,4745,4745,4745,0
|
|
20230927,152800,7643351105,4745,4745,4745,4745,0
|
|
20230927,152700,7643351105,4745,4745,4745,4745,0
|
|
20230927,152600,7643351105,4745,4745,4745,4745,0
|
|
20230927,152500,7643351105,4745,4745,4745,4745,0
|
|
20230927,152400,7643351105,4745,4745,4745,4745,0
|
|
20230927,152300,7643351105,4745,4745,4745,4745,0
|
|
20230927,152200,7643351105,4745,4745,4745,4745,0
|
|
20230927,152100,7643351105,4745,4745,4745,4745,0
|
|
20230927,152000,7643351105,4745,4745,4745,4745,0
|
|
20230927,151900,7643351105,4745,4760,4795,4740,1809
|
|
20230927,151800,7634754175,4750,4720,4800,4720,4002
|
|
20230927,151700,7615742880,4750,4755,4760,4710,4496
|
|
20230927,151600,7594431300,4755,4795,4820,4755,2256
|
|
20230927,151500,7583649680,4825,4760,4835,4760,2349
|
|
20230927,151400,7572429310,4780,4820,4855,4755,6922
|
|
20230927,151300,7539316015,4820,4830,4840,4810,7062
|
|
20230927,151200,7505238575,4840,4875,4885,4825,6274
|
|
20230927,151100,7474820110,4875,4895,4895,4865,974
|
|
20230927,151000,7470067675,4895,4890,4905,4890,2031
|
|
20230927,150900,7460117150,4900,4850,4920,4850,1664
|
|
20230927,150800,7452021760,4855,4855,4855,4835,644
|
|
20230927,150700,7448902710,4845,4935,4940,4845,9197
|
|
20230927,150600,7403670475,4935,4925,4945,4925,6906
|
|
20230927,150500,7369628405,4930,4935,4950,4920,4120
|
|
20230927,150400,7349295730,4930,4855,4930,4855,2739
|
|
20230927,150300,7335840275,4855,4870,4890,4855,5759
|
|
20230927,150200,7307818345,4865,4850,4885,4850,4260
|
|
20230927,150100,7287083890,4850,4940,4940,4830,10065
|
|
20230927,150000,7237764430,4940,4910,4950,4900,3206
|
|
20230927,145900,7221957245,4895,4920,4920,4880,1486
|
|
20230927,145800,7214685940,4880,4995,5020,4880,7307
|
|
20230927,145700,7178461645,4990,4880,5020,4880,21409
|
|
20230927,145600,7071888870,4880,4950,4950,4835,8469
|
|
20230927,145500,7030476770,4940,4885,4980,4880,26096
|
|
20230927,145400,6901221805,4880,4750,4920,4750,11695
|
|
20230927,145300,6844719410,4740,4740,4740,4740,99
|
|
20230927,145200,6844250150,4740,4750,4750,4740,6
|
|
20230927,145100,6844221660,4750,4780,4780,4750,249
|
|
20230927,145000,6843034565,4780,4770,4780,4770,3556
|
|
20230927,144900,6826058180,4770,4750,4770,4750,515
|
|
20230927,144800,6823608415,4750,4710,4750,4710,1721
|
|
20230927,144700,6815472120,4715,4690,4715,4690,645
|
|
20230927,144600,6812439405,4690,4670,4690,4670,17
|
|
20230927,144500,6812359995,4670,4670,4670,4670,56
|
|
20230927,144400,6812098475,4665,4660,4690,4655,626
|
|
20230927,144300,6809169055,4655,4655,4655,4655,0
|
|
20230927,144200,6809169055,4655,4660,4660,4655,1265
|
|
20230927,144100,6803278725,4655,4655,4660,4655,445
|
|
20230927,144000,6801206325,4650,4675,4675,4645,1926
|
|
20230927,143900,6792240985,4675,4675,4675,4675,696
|
|
20230927,143800,6788987185,4675,4680,4680,4675,986
|
|
20230927,143700,6784377065,4680,4680,4680,4680,300
|
|
20230927,143600,6782973065,4675,4675,4675,4675,10
|
|
20230927,143500,6782926315,4675,4675,4675,4675,2
|
|
20230927,143400,6782916965,4675,4675,4675,4675,3
|
|
20230927,143300,6782902940,4675,4680,4680,4675,110
|
|
20230927,143200,6782388405,4700,4680,4700,4680,669
|
|
20230927,143100,6779257165,4675,4675,4675,4675,459
|
|
20230927,143000,6777111340,4680,4680,4680,4680,80
|
|
20230927,142900,6776736940,4675,4680,4680,4675,678
|
|
20230927,142800,6773564290,4680,4670,4680,4670,160
|
|
20230927,142700,6772816500,4670,4665,4670,4660,632
|
|
20230927,142600,6769870870,4665,4685,4685,4665,2809
|
|
20230927,142500,6756745605,4680,4700,4700,4680,301
|
|
20230927,142400,6755336885,4680,4685,4685,4680,932
|
|
20230927,142300,6750971965,4685,4705,4705,4685,560
|
|
20230927,142200,6748345400,4730,4730,4730,4730,0
|
|
20230927,142100,6748345400,4730,4715,4730,4690,517
|
|
20230927,142000,6745916885,4700,4710,4710,4700,1458
|
|
20230927,141900,6739063035,4700,4705,4705,4700,177
|
|
20230927,141800,6738230265,4700,4700,4700,4700,0
|
|
20230927,141700,6738230265,4700,4705,4705,4700,858
|
|
20230927,141600,6734197280,4710,4710,4710,4710,398
|
|
20230927,141500,6732322700,4730,4730,4730,4730,1
|
|
20230927,141400,6732317970,4730,4730,4730,4730,1
|
|
20230927,141300,6732313240,4730,4720,4730,4715,1683
|
|
20230927,141200,6724370010,4720,4720,4730,4720,335
|
|
20230927,141100,6722788345,4720,4720,4720,4720,3
|
|
20230927,141000,6722774185,4725,4725,4725,4725,1
|
|
20230927,140900,6722769460,4725,4725,4725,4720,4238
|
|
20230927,140800,6702765060,4725,4730,4740,4725,288
|
|
20230927,140700,6701403825,4725,4735,4735,4725,1064
|
|
20230927,140600,6696373275,4745,4745,4745,4745,24
|
|
20230927,140500,6696259395,4745,4740,4745,4740,213
|
|
20230927,140400,6695249735,4735,4735,4740,4735,28
|
|
20230927,140300,6695117135,4735,4730,4760,4725,640
|
|
20230927,140200,6692091045,4750,4760,4760,4750,4018
|
|
20230927,140100,6672990375,4765,4765,4765,4765,4
|
|
20230927,140000,6672971315,4760,4765,4765,4760,501
|
|
20230927,135900,6670584965,4765,4765,4765,4765,47
|
|
20230927,135800,6670361010,4760,4765,4765,4760,502
|
|
20230927,135700,6667968990,4760,4770,4770,4760,1411
|
|
20230927,135600,6661241735,4770,4780,4780,4770,4
|
|
20230927,135500,6661222645,4780,4775,4780,4770,150
|
|
20230927,135400,6660506295,4775,4785,4785,4775,226
|
|
20230927,135300,6659426115,4785,4785,4785,4785,57
|
|
20230927,135200,6659153370,4785,4780,4785,4780,184
|
|
20230927,135100,6658272975,4800,4775,4800,4775,115
|
|
20230927,135000,6657721940,4800,4800,4820,4800,1025
|
|
20230927,134900,6652795960,4800,4810,4830,4795,3612
|
|
20230927,134800,6635424830,4810,4810,4830,4810,1496
|
|
20230927,134700,6628211165,4810,4800,4810,4800,200
|
|
20230927,134600,6627249935,4795,4785,4795,4785,1002
|
|
20230927,134500,6622448245,4785,4775,4790,4775,1908
|
|
20230927,134400,6613320505,4760,4760,4770,4760,1235
|
|
20230927,134300,6607436215,4765,4755,4765,4755,132
|
|
20230927,134200,6606807565,4755,4760,4760,4750,460
|
|
20230927,134100,6604618955,4750,4750,4765,4750,159
|
|
20230927,134000,6603861605,4765,4750,4765,4750,7
|
|
20230927,133900,6603828325,4760,4755,4765,4755,882
|
|
20230927,133800,6599630415,4755,4750,4755,4750,1013
|
|
20230927,133700,6594818390,4750,4745,4750,4730,12
|
|
20230927,133600,6594761415,4730,4750,4750,4730,1021
|
|
20230927,133500,6589927705,4730,4720,4750,4720,1419
|
|
20230927,133400,6583193095,4720,4730,4730,4720,763
|
|
20230927,133300,6579586805,4720,4720,4720,4720,50
|
|
20230927,133200,6579350805,4720,4730,4730,4720,6
|
|
20230927,133100,6579322465,4730,4730,4740,4720,411
|
|
20230927,133000,6577378595,4740,4740,4740,4740,130
|
|
20230927,132900,6576762395,4740,4755,4755,4740,1741
|
|
20230927,132800,6568507350,4755,4760,4760,4745,607
|
|
20230927,132700,6565619115,4760,4740,4760,4740,745
|
|
20230927,132600,6562082385,4740,4705,4740,4705,782
|
|
20230927,132500,6558383970,4730,4705,4730,4705,663
|
|
20230927,132400,6555258415,4700,4700,4700,4700,230
|
|
20230927,132300,6554177415,4695,4695,4695,4695,157
|
|
20230927,132200,6553440300,4690,4690,4695,4690,608
|
|
20230927,132100,6550588770,4690,4685,4690,4685,491
|
|
20230927,132000,6548287400,4685,4690,4690,4685,536
|
|
20230927,131900,6545773740,4690,4695,4695,4690,342
|
|
20230927,131800,6544169545,4695,4695,4695,4695,2353
|
|
20230927,131700,6533122210,4690,4690,4690,4685,1528
|
|
20230927,131600,6525959915,4690,4700,4700,4690,50
|
|
20230927,131500,6525724925,4700,4700,4700,4700,259
|
|
20230927,131400,6524507625,4690,4690,4690,4690,59
|
|
20230927,131300,6524230915,4690,4695,4695,4690,11
|
|
20230927,131200,6524179315,4690,4685,4690,4685,337
|
|
20230927,131100,6522598980,4685,4685,4685,4685,5
|
|
20230927,131000,6522575555,4690,4690,4690,4690,31
|
|
20230927,130900,6522430165,4685,4685,4685,4685,41
|
|
20230927,130800,6522238080,4685,4685,4685,4685,253
|
|
20230927,130700,6521052775,4705,4685,4705,4685,7
|
|
20230927,130600,6521019945,4685,4700,4705,4685,75
|
|
20230927,130500,6520668375,4705,4685,4705,4685,157
|
|
20230927,130400,6519932810,4690,4695,4695,4690,8
|
|
20230927,130300,6519895265,4685,4685,4685,4685,228
|
|
20230927,130200,6518827085,4685,4700,4700,4685,62
|
|
20230927,130100,6518535745,4700,4700,4700,4700,0
|
|
20230927,130000,6518535745,4700,4700,4700,4700,5
|
|
20230927,125900,6518512245,4705,4705,4705,4705,35
|
|
20230927,125800,6518347570,4710,4710,4710,4710,95
|
|
20230927,125700,6517900120,4685,4690,4710,4685,2227
|
|
20230927,125600,6507424620,4690,4690,4690,4690,10
|
|
20230927,125500,6507377720,4690,4700,4700,4690,85
|
|
20230927,125400,6506978420,4700,4695,4700,4695,413
|
|
20230927,125300,6505038415,4700,4690,4700,4690,3
|
|
20230927,125200,6505024325,4710,4710,4710,4710,2
|
|
20230927,125100,6505014905,4700,4695,4700,4695,500
|
|
20230927,125000,6502665155,4685,4685,4685,4685,920
|
|
20230927,124900,6498354955,4685,4695,4695,4685,21
|
|
20230927,124800,6498256370,4700,4700,4700,4700,32
|
|
20230927,124700,6498105970,4700,4685,4700,4685,23
|
|
20230927,124600,6497997915,4685,4690,4690,4685,68
|
|
20230927,124500,6497679005,4690,4685,4690,4685,42
|
|
20230927,124400,6497482045,4685,4685,4685,4685,70
|
|
20230927,124300,6497154095,4690,4690,4690,4690,497
|
|
20230927,124200,6494823165,4690,4700,4700,4690,802
|
|
20230927,124100,6491061080,4700,4695,4700,4695,297
|
|
20230927,124000,6489666645,4695,4700,4700,4695,110
|
|
20230927,123900,6489150145,4705,4690,4705,4690,11
|
|
20230927,123800,6489098540,4680,4680,4680,4680,0
|
|
20230927,123700,6489098540,4680,4695,4695,4680,1685
|
|
20230927,123600,6481198300,4695,4685,4695,4685,311
|
|
20230927,123500,6479741155,4685,4685,4685,4685,1738
|
|
20230927,123400,6471598625,4685,4690,4690,4685,186
|
|
20230927,123300,6470726825,4695,4690,4695,4690,5
|
|
20230927,123200,6470703360,4690,4695,4695,4690,702
|
|
20230927,123100,6467410480,4695,4690,4695,4690,737
|
|
20230927,123000,6463950775,4695,4680,4695,4680,377
|
|
20230927,122900,6462183295,4675,4675,4675,4675,556
|
|
20230927,122800,6459583995,4675,4705,4705,4675,807
|
|
20230927,122700,6455808835,4715,4680,4715,4680,296
|
|
20230927,122600,6454423485,4680,4690,4690,4680,556
|
|
20230927,122500,6451818815,4690,4690,4690,4690,325
|
|
20230927,122400,6450294565,4690,4700,4700,4685,1085
|
|
20230927,122300,6445204690,4710,4695,4710,4695,41
|
|
20230927,122200,6445011910,4695,4700,4710,4695,86
|
|
20230927,122100,6444607695,4695,4715,4715,4695,610
|
|
20230927,122000,6441737525,4715,4700,4715,4690,805
|
|
20230927,121900,6437957220,4695,4695,4695,4695,34
|
|
20230927,121800,6437797590,4695,4690,4695,4690,960
|
|
20230927,121700,6433291260,4695,4715,4720,4690,886
|
|
20230927,121600,6429133470,4720,4710,4720,4690,479
|
|
20230927,121500,6426877230,4710,4685,4715,4685,1489
|
|
20230927,121400,6419866640,4685,4680,4685,4680,280
|
|
20230927,121300,6418555010,4670,4675,4680,4670,61
|
|
20230927,121200,6418269960,4675,4675,4675,4670,76
|
|
20230927,121100,6417914795,4675,4675,4685,4675,575
|
|
20230927,121000,6415226635,4670,4655,4670,4655,631
|
|
20230927,120900,6412286385,4655,4655,4685,4650,1298
|
|
20230927,120800,6406246430,4655,4655,4670,4650,608
|
|
20230927,120700,6403418735,4650,4655,4675,4650,2080
|
|
20230927,120600,6393736375,4655,4660,4660,4650,1291
|
|
20230927,120500,6387727980,4655,4675,4685,4655,3290
|
|
20230927,120400,6372379680,4675,4690,4690,4675,3613
|
|
20230927,120300,6355464045,4690,4695,4695,4690,641
|
|
20230927,120200,6352457750,4695,4695,4695,4695,1023
|
|
20230927,120100,6347654765,4695,4700,4710,4695,341
|
|
20230927,120000,6346051850,4695,4705,4710,4695,3238
|
|
20230927,115900,6330820245,4710,4720,4720,4710,2176
|
|
20230927,115800,6320559425,4725,4725,4725,4725,583
|
|
20230927,115700,6317804750,4730,4730,4740,4725,656
|
|
20230927,115600,6314698945,4730,4740,4740,4730,10
|
|
20230927,115500,6314651585,4735,4735,4735,4735,193
|
|
20230927,115400,6313737730,4735,4730,4735,4725,880
|
|
20230927,115300,6309575380,4735,4730,4735,4730,1312
|
|
20230927,115200,6303368615,4730,4745,4750,4730,1080
|
|
20230927,115100,6298251790,4745,4760,4760,4745,2407
|
|
20230927,115000,6286812290,4760,4755,4760,4755,1248
|
|
20230927,114900,6280875500,4750,4765,4765,4750,1048
|
|
20230927,114800,6275895860,4750,4735,4750,4735,667
|
|
20230927,114700,6272730455,4740,4735,4750,4730,2614
|
|
20230927,114600,6260332820,4735,4715,4735,4715,1455
|
|
20230927,114500,6253464900,4720,4715,4720,4705,846
|
|
20230927,114400,6249478880,4715,4715,4715,4715,1815
|
|
20230927,114300,6240921155,4720,4720,4720,4715,1151
|
|
20230927,114200,6235489975,4720,4715,4720,4715,24
|
|
20230927,114100,6235376745,4715,4710,4715,4710,1842
|
|
20230927,114000,6226698625,4720,4730,4730,4710,697
|
|
20230927,113900,6223411425,4745,4750,4750,4720,649
|
|
20230927,113800,6220337490,4770,4720,4775,4715,1237
|
|
20230927,113700,6214471850,4720,4715,4730,4715,3889
|
|
20230927,113600,6196101520,4715,4700,4715,4700,1729
|
|
20230927,113500,6187959625,4700,4700,4715,4700,4641
|
|
20230927,113400,6166121695,4700,4695,4725,4695,3223
|
|
20230927,113300,6150952460,4695,4675,4695,4675,4364
|
|
20230927,113200,6130508960,4675,4695,4695,4675,2002
|
|
20230927,113100,6121130340,4695,4720,4720,4670,11903
|
|
20230927,113000,6065286870,4725,4775,4775,4725,6313
|
|
20230927,112900,6035304830,4775,4805,4805,4775,1996
|
|
20230927,112800,6025739075,4805,4785,4840,4755,5239
|
|
20230927,112700,6000746750,4790,4860,4860,4790,14768
|
|
20230927,112600,5929445530,4875,4875,4880,4855,3273
|
|
20230927,112500,5913533135,4875,4890,4890,4860,3947
|
|
20230927,112400,5894274290,4890,4885,4895,4880,1199
|
|
20230927,112300,5888417800,4880,4890,4895,4875,1958
|
|
20230927,112200,5878851250,4900,4895,4900,4895,222
|
|
20230927,112100,5877764545,4905,4895,4905,4890,22
|
|
20230927,112000,5877656885,4890,4895,4895,4890,2119
|
|
20230927,111900,5867287480,4895,4900,4910,4890,1071
|
|
20230927,111800,5862042220,4900,4900,4915,4900,1459
|
|
20230927,111700,5854886105,4900,4875,4905,4875,1275
|
|
20230927,111600,5848655255,4875,4890,4890,4875,176
|
|
20230927,111500,5847796160,4895,4875,4900,4850,5285
|
|
20230927,111400,5822120060,4870,4925,4925,4870,2985
|
|
20230927,111300,5807513985,4925,4930,4930,4915,2083
|
|
20230927,111200,5797273620,4930,4915,4930,4900,1853
|
|
20230927,111100,5788153875,4915,4900,4920,4900,926
|
|
20230927,111000,5783610160,4910,4895,4915,4885,2209
|
|
20230927,110900,5772802335,4890,4885,4940,4865,6628
|
|
20230927,110800,5740481620,4885,4930,4930,4875,7356
|
|
20230927,110700,5704414845,4930,4985,4985,4930,3213
|
|
20230927,110600,5688515595,4985,4980,4985,4955,3299
|
|
20230927,110500,5672135975,4985,4990,4995,4980,1983
|
|
20230927,110400,5662245740,4990,4990,4990,4980,2929
|
|
20230927,110300,5647630185,4990,4980,5000,4980,1180
|
|
20230927,110200,5641742250,4975,5000,5010,4975,6676
|
|
20230927,110100,5608423230,5000,5010,5010,4995,851
|
|
20230927,110000,5604164530,5010,4955,5010,4955,4453
|
|
20230927,105900,5582065720,4955,4985,4985,4955,6561
|
|
20230927,105800,5549415810,5000,5000,5000,4985,4287
|
|
20230927,105700,5528035690,5010,5000,5010,5000,1315
|
|
20230927,105600,5521460330,5000,5010,5010,4985,3519
|
|
20230927,105500,5503892745,5010,5010,5010,4985,5956
|
|
20230927,105400,5474106970,5010,5020,5030,5010,1109
|
|
20230927,105300,5468538240,5030,5040,5050,5000,4573
|
|
20230927,105200,5445590570,5030,5050,5070,5000,16727
|
|
20230927,105100,5361566290,5050,5120,5120,5050,11358
|
|
20230927,105000,5303930930,5120,5120,5120,5100,9008
|
|
20230927,104900,5257868330,5120,5110,5120,5100,9316
|
|
20230927,104800,5210211560,5110,5080,5110,5060,4119
|
|
20230927,104700,5189300990,5080,5080,5100,5070,2625
|
|
20230927,104600,5175963620,5080,5110,5120,5060,11801
|
|
20230927,104500,5115754400,5110,5120,5120,5100,6872
|
|
20230927,104400,5080630030,5100,5110,5120,5090,20260
|
|
20230927,104300,4977010300,5110,5110,5120,5100,11017
|
|
20230927,104200,4920673000,5110,5090,5110,5080,13128
|
|
20230927,104100,4853778200,5090,5070,5090,5060,8756
|
|
20230927,104000,4809330170,5060,5070,5070,5050,9785
|
|
20230927,103900,4759872740,5070,5000,5070,5000,9410
|
|
20230927,103800,4712478840,4995,5020,5020,4995,4143
|
|
20230927,103700,4691730050,5010,5020,5030,5010,1637
|
|
20230927,103600,4683499480,5030,5010,5030,5010,3868
|
|
20230927,103500,4664080180,5020,5010,5020,5010,4231
|
|
20230927,103400,4642851620,5010,5020,5020,4990,2672
|
|
20230927,103300,4629490300,5020,4990,5040,4990,9440
|
|
20230927,103200,4582126760,4990,4975,4990,4975,4866
|
|
20230927,103100,4557863580,4975,4955,4975,4950,3208
|
|
20230927,103000,4541956115,4955,4980,4985,4955,732
|
|
20230927,102900,4538327260,4985,4970,4985,4960,355
|
|
20230927,102800,4536564915,4980,4990,4990,4960,310
|
|
20230927,102700,4535024105,4960,4995,5010,4960,2337
|
|
20230927,102600,4523375550,4995,4975,5010,4960,1155
|
|
20230927,102500,4517617250,4965,4970,4985,4950,1412
|
|
20230927,102400,4510613415,4990,4955,4990,4940,2582
|
|
20230927,102300,4497826065,4950,4995,4995,4950,1545
|
|
20230927,102200,4490163005,4995,5030,5030,4985,4786
|
|
20230927,102100,4466149170,5030,4975,5030,4950,8546
|
|
20230927,102000,4423471170,4975,4965,4995,4950,4461
|
|
20230927,101900,4401339230,4965,4925,5000,4920,7791
|
|
20230927,101800,4362829755,4925,4985,4990,4925,5481
|
|
20230927,101700,4335640185,4985,5020,5020,4985,5388
|
|
20230927,101600,4308741430,4990,5020,5020,4990,2759
|
|
20230927,101500,4294946460,5020,5010,5020,5000,3900
|
|
20230927,101400,4275404150,5010,5030,5040,5000,7816
|
|
20230927,101300,4236170380,5020,5040,5050,5020,2933
|
|
20230927,101200,4221390650,5040,5010,5040,5010,3095
|
|
20230927,101100,4205848580,5020,5000,5030,5000,2659
|
|
20230927,101000,4192518680,5000,5050,5060,5000,10868
|
|
20230927,100900,4137868510,5040,5020,5040,5000,9938
|
|
20230927,100800,4087917180,5020,5000,5020,4980,8075
|
|
20230927,100700,4047538080,5000,4985,5000,4980,4005
|
|
20230927,100600,4027570475,4985,4985,4990,4975,2862
|
|
20230927,100500,4013312855,4985,4990,4990,4975,1873
|
|
20230927,100400,4003979915,4970,4950,5000,4935,5648
|
|
20230927,100300,3975962915,4950,5000,5000,4950,4753
|
|
20230927,100200,3952383900,5000,5010,5020,4975,6156
|
|
20230927,100100,3921608230,5010,4975,5010,4975,8684
|
|
20230927,100000,3878273705,4980,4985,5020,4975,12875
|
|
20230927,095900,3813986705,4975,4985,5030,4975,6174
|
|
20230927,095800,3783157060,4985,4975,4985,4925,3911
|
|
20230927,095700,3763777725,4980,4960,4995,4910,7095
|
|
20230927,095600,3728778160,4980,5020,5040,4960,19428
|
|
20230927,095500,3631635075,5020,5000,5050,4950,15777
|
|
20230927,095400,3552544375,4980,4935,5050,4935,20610
|
|
20230927,095300,3449620695,4935,5080,5100,4880,29055
|
|
20230927,095200,3304658220,5080,5020,5130,5010,49398
|
|
20230927,095100,3053676790,5010,5040,5050,4980,16138
|
|
20230927,095000,2972742055,5040,4965,5060,4950,15547
|
|
20230927,094900,2895131580,4990,5040,5040,4955,18310
|
|
20230927,094800,2803802920,5040,4915,5100,4915,64994
|
|
20230927,094700,2478689625,4910,4855,4920,4815,15548
|
|
20230927,094600,2402933825,4855,4890,4900,4830,11571
|
|
20230927,094500,2346401240,4890,4820,4890,4820,9161
|
|
20230927,094400,2301886920,4815,4805,4815,4800,1791
|
|
20230927,094300,2293278885,4800,4770,4800,4770,1746
|
|
20230927,094200,2284917025,4770,4770,4775,4760,1943
|
|
20230927,094100,2275658680,4760,4765,4775,4755,1295
|
|
20230927,094000,2269492015,4765,4790,4790,4765,539
|
|
20230927,093900,2266915895,4780,4805,4805,4780,1992
|
|
20230927,093800,2257370055,4790,4760,4805,4750,2454
|
|
20230927,093700,2245617440,4755,4720,4760,4715,2843
|
|
20230927,093600,2232182235,4730,4750,4750,4730,738
|
|
20230927,093500,2228689455,4750,4755,4755,4750,1677
|
|
20230927,093400,2220718520,4755,4770,4770,4755,2388
|
|
20230927,093300,2209347395,4770,4790,4790,4770,1500
|
|
20230927,093200,2202184575,4790,4775,4800,4755,5369
|
|
20230927,093100,2176550105,4775,4820,4840,4750,14704
|
|
20230927,093000,2106029880,4815,4710,4815,4710,17342
|
|
20230927,092900,2023405050,4730,4730,4730,4705,4192
|
|
20230927,092800,2003600605,4730,4700,4730,4700,4334
|
|
20230927,092700,1983161870,4700,4655,4700,4650,9191
|
|
20230927,092600,1940251790,4650,4615,4660,4600,5236
|
|
20230927,092500,1915965985,4600,4615,4615,4600,1226
|
|
20230927,092400,1910323105,4605,4625,4635,4605,2143
|
|
20230927,092300,1900421360,4620,4635,4640,4620,470
|
|
20230927,092200,1898247475,4640,4615,4640,4615,1517
|
|
20230927,092100,1891243320,4615,4590,4620,4585,1864
|
|
20230927,092000,1882680310,4590,4600,4600,4565,5105
|
|
20230927,091900,1859291300,4600,4660,4660,4600,7016
|
|
20230927,091800,1826857790,4660,4650,4675,4645,6104
|
|
20230927,091700,1798397370,4645,4630,4645,4630,998
|
|
20230927,091600,1793772680,4610,4630,4635,4605,1819
|
|
20230927,091500,1785390350,4615,4605,4630,4600,4203
|
|
20230927,091400,1766017970,4605,4640,4640,4605,4884
|
|
20230927,091300,1743439675,4640,4575,4650,4575,6582
|
|
20230927,091200,1713175715,4575,4615,4615,4575,7099
|
|
20230927,091100,1680554405,4610,4660,4665,4600,10288
|
|
20230927,091000,1632752220,4665,4710,4715,4645,11640
|
|
20230927,090900,1578213940,4715,4760,4770,4710,15343
|
|
20230927,090800,1505363905,4760,4830,4860,4755,18992
|
|
20230927,090700,1414138765,4825,4850,4855,4800,18014
|
|
20230927,090600,1327176410,4850,4830,4895,4815,19712
|
|
20230927,090500,1231693955,4830,4865,4900,4820,26379
|
|
20230927,090400,1103714365,4865,4860,4910,4855,27913
|
|
20230927,090300,967413005,4860,4715,4950,4715,81772
|
|
20230927,090200,570645390,4750,4950,4950,4700,116054
|
|
20230927,090100,0,4245,4245,4245,4245,0
|
|
20230927,090000,0,4245,4245,4245,4245,0
|