599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185600,733913420,6300,6300,6300,6300,3660
|
|
20230927,185500,733913420,6300,6300,6300,6300,0
|
|
20230927,185400,733913420,6300,6300,6300,6300,0
|
|
20230927,185300,733913420,6300,6300,6300,6300,0
|
|
20230927,185200,733913420,6300,6300,6300,6300,0
|
|
20230927,185100,733913420,6300,6300,6300,6300,0
|
|
20230927,185000,733913420,6300,6300,6300,6300,0
|
|
20230927,184900,733913420,6300,6300,6300,6300,0
|
|
20230927,184800,733913420,6300,6300,6300,6300,0
|
|
20230927,184700,733913420,6300,6300,6300,6300,0
|
|
20230927,184600,733913420,6300,6300,6300,6300,0
|
|
20230927,184500,733913420,6300,6300,6300,6300,0
|
|
20230927,184400,733913420,6300,6300,6300,6300,0
|
|
20230927,184300,733913420,6300,6300,6300,6300,0
|
|
20230927,184200,733913420,6300,6300,6300,6300,0
|
|
20230927,184100,733913420,6300,6300,6300,6300,0
|
|
20230927,184000,733913420,6300,6300,6300,6300,0
|
|
20230927,183900,733913420,6300,6300,6300,6300,0
|
|
20230927,183800,733913420,6300,6300,6300,6300,0
|
|
20230927,183700,733913420,6300,6300,6300,6300,0
|
|
20230927,183600,733913420,6300,6300,6300,6300,0
|
|
20230927,183500,733913420,6300,6300,6300,6300,0
|
|
20230927,183400,733913420,6300,6300,6300,6300,0
|
|
20230927,183300,733913420,6300,6300,6300,6300,0
|
|
20230927,183200,733913420,6300,6300,6300,6300,0
|
|
20230927,183100,733913420,6300,6300,6300,6300,0
|
|
20230927,183000,733913420,6300,6300,6300,6300,0
|
|
20230927,182900,733913420,6300,6300,6300,6300,0
|
|
20230927,182800,733913420,6300,6300,6300,6300,0
|
|
20230927,182700,733913420,6300,6300,6300,6300,0
|
|
20230927,182600,733913420,6300,6300,6300,6300,3660
|
|
20230927,182500,733913420,6300,6300,6300,6300,0
|
|
20230927,182400,733913420,6300,6300,6300,6300,0
|
|
20230927,182300,733913420,6300,6300,6300,6300,0
|
|
20230927,182200,733913420,6300,6300,6300,6300,0
|
|
20230927,182100,733913420,6300,6300,6300,6300,0
|
|
20230927,182000,733913420,6300,6300,6300,6300,0
|
|
20230927,181900,733913420,6300,6300,6300,6300,0
|
|
20230927,181800,733913420,6300,6300,6300,6300,0
|
|
20230927,181700,733913420,6300,6300,6300,6300,0
|
|
20230927,181600,733913420,6300,6300,6300,6300,0
|
|
20230927,181500,733913420,6300,6300,6300,6300,0
|
|
20230927,181400,733913420,6300,6300,6300,6300,0
|
|
20230927,181300,733913420,6300,6300,6300,6300,0
|
|
20230927,181200,733913420,6300,6300,6300,6300,0
|
|
20230927,181100,733913420,6300,6300,6300,6300,0
|
|
20230927,181000,733913420,6300,6300,6300,6300,0
|
|
20230927,180900,733913420,6300,6300,6300,6300,0
|
|
20230927,180800,733913420,6300,6300,6300,6300,0
|
|
20230927,180700,733913420,6300,6300,6300,6300,0
|
|
20230927,180600,733913420,6300,6300,6300,6300,0
|
|
20230927,180500,733913420,6300,6300,6300,6300,0
|
|
20230927,180400,733913420,6300,6300,6300,6300,0
|
|
20230927,180300,733913420,6300,6300,6300,6300,0
|
|
20230927,180200,733913420,6300,6300,6300,6300,0
|
|
20230927,180100,733913420,6300,6300,6300,6300,0
|
|
20230927,180000,733913420,6300,6300,6300,6300,0
|
|
20230927,175900,733913420,6300,6300,6300,6300,0
|
|
20230927,175800,733913420,6300,6300,6300,6300,0
|
|
20230927,175700,733913420,6300,6300,6300,6300,0
|
|
20230927,175600,733913420,6300,6300,6300,6300,3660
|
|
20230927,175500,733913420,6300,6300,6300,6300,0
|
|
20230927,175400,733913420,6300,6300,6300,6300,0
|
|
20230927,175300,733913420,6300,6300,6300,6300,0
|
|
20230927,175200,733913420,6300,6300,6300,6300,0
|
|
20230927,175100,733913420,6300,6300,6300,6300,0
|
|
20230927,175000,733913420,6300,6300,6300,6300,0
|
|
20230927,174900,733913420,6300,6300,6300,6300,0
|
|
20230927,174800,733913420,6300,6300,6300,6300,0
|
|
20230927,174700,733913420,6300,6300,6300,6300,0
|
|
20230927,174600,733913420,6300,6300,6300,6300,0
|
|
20230927,174500,733913420,6300,6300,6300,6300,0
|
|
20230927,174400,733913420,6300,6300,6300,6300,0
|
|
20230927,174300,733913420,6300,6300,6300,6300,0
|
|
20230927,174200,733913420,6300,6300,6300,6300,0
|
|
20230927,174100,733913420,6300,6300,6300,6300,0
|
|
20230927,174000,733913420,6300,6300,6300,6300,0
|
|
20230927,173900,733913420,6300,6300,6300,6300,0
|
|
20230927,173800,733913420,6300,6300,6300,6300,0
|
|
20230927,173700,733913420,6300,6300,6300,6300,0
|
|
20230927,173600,733913420,6300,6300,6300,6300,0
|
|
20230927,173500,733913420,6300,6300,6300,6300,0
|
|
20230927,173400,733913420,6300,6300,6300,6300,0
|
|
20230927,173300,733913420,6300,6300,6300,6300,0
|
|
20230927,173200,733913420,6300,6300,6300,6300,0
|
|
20230927,173100,733913420,6300,6300,6300,6300,0
|
|
20230927,173000,733913420,6300,6300,6300,6300,0
|
|
20230927,172900,733913420,6300,6300,6300,6300,0
|
|
20230927,172800,733913420,6300,6300,6300,6300,0
|
|
20230927,172700,733913420,6300,6300,6300,6300,0
|
|
20230927,172600,733913420,6300,6300,6300,6300,3660
|
|
20230927,172500,733913420,6300,6300,6300,6300,0
|
|
20230927,172400,733913420,6300,6300,6300,6300,0
|
|
20230927,172300,733913420,6300,6300,6300,6300,0
|
|
20230927,172200,733913420,6300,6300,6300,6300,0
|
|
20230927,172100,733913420,6300,6300,6300,6300,0
|
|
20230927,172000,733913420,6300,6300,6300,6300,0
|
|
20230927,171900,733913420,6300,6300,6300,6300,0
|
|
20230927,171800,733913420,6300,6300,6300,6300,0
|
|
20230927,171700,733913420,6300,6300,6300,6300,0
|
|
20230927,171600,733913420,6300,6300,6300,6300,0
|
|
20230927,171500,733913420,6300,6300,6300,6300,0
|
|
20230927,171400,733913420,6300,6300,6300,6300,0
|
|
20230927,171300,733913420,6300,6300,6300,6300,0
|
|
20230927,171200,733913420,6300,6300,6300,6300,0
|
|
20230927,171100,733913420,6300,6300,6300,6300,0
|
|
20230927,171000,733913420,6300,6300,6300,6300,0
|
|
20230927,170900,733913420,6300,6300,6300,6300,0
|
|
20230927,170800,733913420,6300,6300,6300,6300,0
|
|
20230927,170700,733913420,6300,6300,6300,6300,0
|
|
20230927,170600,733913420,6300,6300,6300,6300,0
|
|
20230927,170500,733913420,6300,6300,6300,6300,0
|
|
20230927,170400,733913420,6300,6300,6300,6300,0
|
|
20230927,170300,733913420,6300,6300,6300,6300,0
|
|
20230927,170200,733913420,6300,6300,6300,6300,0
|
|
20230927,170100,733913420,6300,6300,6300,6300,0
|
|
20230927,170000,733913420,6300,6300,6300,6300,0
|
|
20230927,165900,733913420,6300,6300,6300,6300,0
|
|
20230927,165800,733913420,6300,6300,6300,6300,0
|
|
20230927,165700,733913420,6300,6300,6300,6300,0
|
|
20230927,165600,733913420,6300,6300,6300,6300,3660
|
|
20230927,165500,733913420,6300,6300,6300,6300,0
|
|
20230927,165400,733913420,6300,6300,6300,6300,0
|
|
20230927,165300,733913420,6300,6300,6300,6300,0
|
|
20230927,165200,733913420,6300,6300,6300,6300,0
|
|
20230927,165100,733913420,6300,6300,6300,6300,0
|
|
20230927,165000,733913420,6300,6300,6300,6300,0
|
|
20230927,164900,733913420,6300,6300,6300,6300,0
|
|
20230927,164800,733913420,6300,6300,6300,6300,0
|
|
20230927,164700,733913420,6300,6300,6300,6300,0
|
|
20230927,164600,733913420,6300,6300,6300,6300,0
|
|
20230927,164500,733913420,6300,6300,6300,6300,0
|
|
20230927,164400,733913420,6300,6300,6300,6300,0
|
|
20230927,164300,733913420,6300,6300,6300,6300,0
|
|
20230927,164200,733913420,6300,6300,6300,6300,0
|
|
20230927,164100,733913420,6300,6300,6300,6300,0
|
|
20230927,164000,733913420,6300,6300,6300,6300,0
|
|
20230927,163900,733913420,6300,6300,6300,6300,0
|
|
20230927,163800,733913420,6300,6300,6300,6300,0
|
|
20230927,163700,733913420,6300,6300,6300,6300,0
|
|
20230927,163600,733913420,6300,6300,6300,6300,0
|
|
20230927,163500,733913420,6300,6300,6300,6300,0
|
|
20230927,163400,733913420,6300,6300,6300,6300,0
|
|
20230927,163300,733913420,6300,6300,6300,6300,0
|
|
20230927,163200,733913420,6300,6300,6300,6300,0
|
|
20230927,163100,733913420,6300,6300,6300,6300,0
|
|
20230927,163000,733913420,6300,6300,6300,6300,0
|
|
20230927,162900,733913420,6300,6300,6300,6300,0
|
|
20230927,162800,733913420,6300,6300,6300,6300,0
|
|
20230927,162700,733913420,6300,6300,6300,6300,0
|
|
20230927,162600,733913420,6300,6300,6300,6300,3660
|
|
20230927,162500,733913420,6300,6300,6300,6300,0
|
|
20230927,162400,733913420,6300,6300,6300,6300,0
|
|
20230927,162300,733913420,6300,6300,6300,6300,0
|
|
20230927,162200,733913420,6300,6300,6300,6300,0
|
|
20230927,162100,733913420,6300,6300,6300,6300,0
|
|
20230927,162000,733913420,6300,6300,6300,6300,0
|
|
20230927,161900,733913420,6300,6300,6300,6300,0
|
|
20230927,161800,733913420,6300,6300,6300,6300,0
|
|
20230927,161700,733913420,6300,6300,6300,6300,0
|
|
20230927,161600,733913420,6300,6300,6300,6300,0
|
|
20230927,161500,733913420,6300,6300,6300,6300,0
|
|
20230927,161400,733913420,6300,6300,6300,6300,0
|
|
20230927,161300,733913420,6300,6300,6300,6300,0
|
|
20230927,161200,733913420,6300,6300,6300,6300,0
|
|
20230927,161100,733913420,6300,6300,6300,6300,0
|
|
20230927,161000,733913420,6300,6300,6300,6300,0
|
|
20230927,160900,733913420,6300,6300,6300,6300,0
|
|
20230927,160800,733913420,6300,6300,6300,6300,0
|
|
20230927,160700,733913420,6300,6300,6300,6300,0
|
|
20230927,160600,733913420,6300,6300,6300,6300,0
|
|
20230927,160500,733913420,6300,6300,6300,6300,0
|
|
20230927,160400,733913420,6300,6300,6300,6300,0
|
|
20230927,160300,733913420,6300,6300,6300,6300,0
|
|
20230927,160200,733913420,6300,6300,6300,6300,0
|
|
20230927,160100,733913420,6300,6300,6300,6300,0
|
|
20230927,160000,733913420,6300,6300,6300,6300,0
|
|
20230927,155900,733913420,6300,6300,6300,6300,0
|
|
20230927,155800,733913420,6300,6300,6300,6300,0
|
|
20230927,155700,733913420,6300,6300,6300,6300,0
|
|
20230927,155600,733913420,6300,6300,6300,6300,3660
|
|
20230927,155500,733913420,6300,6300,6300,6300,0
|
|
20230927,155400,733913420,6300,6300,6300,6300,0
|
|
20230927,155300,733913420,6300,6300,6300,6300,0
|
|
20230927,155200,733913420,6300,6300,6300,6300,0
|
|
20230927,155100,733913420,6300,6300,6300,6300,0
|
|
20230927,155000,733913420,6300,6300,6300,6300,0
|
|
20230927,154900,733913420,6300,6300,6300,6300,0
|
|
20230927,154800,733913420,6300,6300,6300,6300,0
|
|
20230927,154700,733913420,6300,6300,6300,6300,0
|
|
20230927,154600,733913420,6300,6300,6300,6300,0
|
|
20230927,154500,733913420,6300,6300,6300,6300,0
|
|
20230927,154400,733913420,6300,6300,6300,6300,0
|
|
20230927,154300,733913420,6300,6300,6300,6300,0
|
|
20230927,154200,733913420,6300,6300,6300,6300,0
|
|
20230927,154100,733913420,6300,6300,6300,6300,0
|
|
20230927,154000,733913420,6300,6300,6300,6300,0
|
|
20230927,153900,733913420,6300,6300,6300,6300,0
|
|
20230927,153800,733913420,6300,6300,6300,6300,0
|
|
20230927,153700,733913420,6300,6300,6300,6300,0
|
|
20230927,153600,733913420,6300,6300,6300,6300,0
|
|
20230927,153500,733913420,6300,6300,6300,6300,0
|
|
20230927,153400,733913420,6300,6300,6300,6300,0
|
|
20230927,153300,733913420,6300,6300,6300,6300,0
|
|
20230927,153200,733913420,6300,6300,6300,6300,0
|
|
20230927,153100,733913420,6300,6300,6300,6300,0
|
|
20230927,153000,733913420,6300,6300,6300,6300,3660
|
|
20230927,152900,710855420,6310,6310,6310,6310,0
|
|
20230927,152800,710855420,6310,6310,6310,6310,0
|
|
20230927,152700,710855420,6310,6310,6310,6310,0
|
|
20230927,152600,710855420,6310,6310,6310,6310,0
|
|
20230927,152500,710855420,6310,6310,6310,6310,0
|
|
20230927,152400,710855420,6310,6310,6310,6310,0
|
|
20230927,152300,710855420,6310,6310,6310,6310,0
|
|
20230927,152200,710855420,6310,6310,6310,6310,0
|
|
20230927,152100,710855420,6310,6310,6310,6310,0
|
|
20230927,152000,710855420,6310,6310,6310,6310,0
|
|
20230927,151900,710855420,6310,6300,6310,6300,159
|
|
20230927,151800,709852770,6300,6300,6300,6300,144
|
|
20230927,151700,708945570,6290,6300,6300,6290,627
|
|
20230927,151600,704996160,6310,6300,6310,6300,194
|
|
20230927,151500,703772690,6300,6310,6310,6300,132
|
|
20230927,151400,702940770,6310,6310,6310,6310,94
|
|
20230927,151300,702347630,6310,6310,6310,6310,0
|
|
20230927,151200,702347630,6310,6300,6310,6300,250
|
|
20230927,151100,700772270,6300,6300,6300,6300,714
|
|
20230927,151000,696274070,6300,6300,6300,6300,68
|
|
20230927,150900,695845670,6290,6290,6290,6290,50
|
|
20230927,150800,695531170,6290,6290,6290,6290,5
|
|
20230927,150700,695499720,6290,6290,6290,6290,52
|
|
20230927,150600,695172640,6290,6290,6290,6290,100
|
|
20230927,150500,694543640,6300,6300,6300,6290,499
|
|
20230927,150400,691400940,6300,6300,6300,6300,54
|
|
20230927,150300,691060740,6290,6290,6290,6290,769
|
|
20230927,150200,686223730,6290,6290,6290,6290,7
|
|
20230927,150100,686179700,6280,6280,6280,6280,4
|
|
20230927,150000,686154580,6290,6280,6290,6280,1011
|
|
20230927,145900,679805420,6280,6280,6280,6280,1
|
|
20230927,145800,679799140,6290,6290,6290,6290,39
|
|
20230927,145700,679553830,6280,6280,6280,6280,0
|
|
20230927,145600,679553830,6280,6280,6280,6280,100
|
|
20230927,145500,678925830,6290,6290,6290,6290,10
|
|
20230927,145400,678862930,6290,6290,6290,6290,6
|
|
20230927,145300,678825190,6290,6290,6300,6290,928
|
|
20230927,145200,672986770,6280,6280,6280,6280,1213
|
|
20230927,145100,665369130,6280,6280,6280,6280,0
|
|
20230927,145000,665369130,6280,6280,6280,6280,62
|
|
20230927,144900,664979770,6280,6280,6280,6280,0
|
|
20230927,144800,664979770,6280,6280,6280,6280,280
|
|
20230927,144700,663221370,6280,6280,6280,6280,980
|
|
20230927,144600,657066970,6280,6280,6280,6280,0
|
|
20230927,144500,657066970,6280,6280,6280,6280,60
|
|
20230927,144400,656690170,6290,6290,6290,6290,21
|
|
20230927,144300,656558080,6290,6290,6290,6290,10
|
|
20230927,144200,656495180,6280,6290,6290,6280,76
|
|
20230927,144100,656017800,6290,6290,6290,6290,521
|
|
20230927,144000,652740710,6290,6280,6300,6280,182
|
|
20230927,143900,651595500,6290,6290,6290,6290,30
|
|
20230927,143800,651406800,6280,6280,6280,6280,0
|
|
20230927,143700,651406800,6280,6280,6280,6280,144
|
|
20230927,143600,650502480,6300,6290,6300,6280,27
|
|
20230927,143500,650332790,6280,6280,6290,6280,75
|
|
20230927,143400,649861590,6280,6290,6290,6280,372
|
|
20230927,143300,647522030,6280,6280,6280,6280,39
|
|
20230927,143200,647277110,6280,6280,6280,6280,133
|
|
20230927,143100,646441870,6280,6280,6280,6280,131
|
|
20230927,143000,645619190,6270,6290,6290,6270,1155
|
|
20230927,142900,638356290,6280,6290,6290,6280,121
|
|
20230927,142800,637595410,6290,6280,6290,6280,78
|
|
20230927,142700,637105470,6280,6280,6280,6280,428
|
|
20230927,142600,634417630,6290,6280,6290,6280,22
|
|
20230927,142500,634279450,6280,6280,6280,6280,1115
|
|
20230927,142400,627277250,6280,6280,6280,6280,30
|
|
20230927,142300,627088850,6280,6280,6280,6280,1
|
|
20230927,142200,627082570,6280,6280,6280,6280,0
|
|
20230927,142100,627082570,6280,6280,6280,6280,0
|
|
20230927,142000,627082570,6280,6280,6280,6280,219
|
|
20230927,141900,625707250,6280,6270,6280,6270,81
|
|
20230927,141800,625199370,6270,6280,6280,6270,29
|
|
20230927,141700,625017450,6290,6290,6290,6290,0
|
|
20230927,141600,625017450,6290,6290,6290,6290,1
|
|
20230927,141500,625011160,6290,6290,6290,6290,0
|
|
20230927,141400,625011160,6290,6280,6290,6280,28
|
|
20230927,141300,624835240,6280,6280,6280,6280,619
|
|
20230927,141200,620947920,6280,6270,6280,6270,404
|
|
20230927,141100,618411000,6270,6280,6280,6270,342
|
|
20230927,141000,616264080,6270,6270,6270,6270,20
|
|
20230927,140900,616138680,6270,6280,6280,6270,50
|
|
20230927,140800,615824880,6270,6270,6270,6270,17
|
|
20230927,140700,615718290,6280,6270,6280,6270,167
|
|
20230927,140600,614670730,6280,6280,6280,6280,0
|
|
20230927,140500,614670730,6280,6280,6280,6280,0
|
|
20230927,140400,614670730,6280,6280,6280,6280,260
|
|
20230927,140300,613037930,6280,6270,6280,6270,117
|
|
20230927,140200,612303840,6270,6270,6270,6270,21
|
|
20230927,140100,612172170,6280,6280,6280,6270,150
|
|
20230927,140000,611231170,6270,6270,6270,6270,20
|
|
20230927,135900,611105770,6270,6280,6280,6270,48
|
|
20230927,135800,610804690,6280,6280,6280,6280,0
|
|
20230927,135700,610804690,6280,6280,6280,6280,50
|
|
20230927,135600,610490690,6280,6280,6280,6280,0
|
|
20230927,135500,610490690,6280,6280,6280,6280,10
|
|
20230927,135400,610427890,6280,6280,6280,6280,144
|
|
20230927,135300,609523570,6280,6280,6280,6280,1511
|
|
20230927,135200,600034490,6280,6280,6280,6280,20
|
|
20230927,135100,599908890,6290,6290,6290,6290,11
|
|
20230927,135000,599839700,6290,6290,6290,6290,5
|
|
20230927,134900,599808250,6290,6280,6290,6280,32
|
|
20230927,134800,599606990,6280,6280,6280,6280,366
|
|
20230927,134700,597308510,6270,6290,6290,6270,138
|
|
20230927,134600,596441540,6280,6280,6280,6280,0
|
|
20230927,134500,596441540,6280,6280,6280,6280,0
|
|
20230927,134400,596441540,6280,6270,6280,6270,175
|
|
20230927,134300,595342740,6280,6270,6280,6270,64
|
|
20230927,134200,594941410,6280,6290,6290,6280,26
|
|
20230927,134100,594778120,6280,6280,6280,6280,21
|
|
20230927,134000,594646240,6280,6280,6280,6280,30
|
|
20230927,133900,594457840,6280,6290,6290,6280,70
|
|
20230927,133800,594017740,6280,6280,6280,6280,20
|
|
20230927,133700,593892140,6280,6290,6290,6280,69
|
|
20230927,133600,593458320,6280,6280,6280,6280,43
|
|
20230927,133500,593188280,6280,6280,6280,6280,23
|
|
20230927,133400,593043840,6280,6290,6290,6280,110
|
|
20230927,133300,592352940,6290,6290,6290,6280,67
|
|
20230927,133200,591931520,6290,6290,6290,6290,11
|
|
20230927,133100,591862330,6290,6280,6290,6280,2138
|
|
20230927,133000,578418380,6280,6280,6280,6280,13
|
|
20230927,132900,578336740,6290,6280,6290,6280,215
|
|
20230927,132800,576985400,6290,6290,6290,6290,100
|
|
20230927,132700,576356400,6290,6290,6290,6290,0
|
|
20230927,132600,576356400,6290,6280,6290,6280,2083
|
|
20230927,132500,563256180,6260,6280,6290,6260,5340
|
|
20230927,132400,529681560,6290,6290,6290,6290,0
|
|
20230927,132300,529681560,6290,6270,6290,6260,373
|
|
20230927,132200,527341300,6270,6260,6270,6260,21
|
|
20230927,132100,527209830,6280,6270,6280,6270,300
|
|
20230927,132000,525326290,6270,6270,6270,6260,180
|
|
20230927,131900,524197890,6270,6270,6270,6270,106
|
|
20230927,131800,523533270,6260,6260,6260,6260,271
|
|
20230927,131700,521836810,6250,6260,6260,6250,49
|
|
20230927,131600,521530260,6260,6250,6260,6250,21
|
|
20230927,131500,521399000,6250,6260,6260,6250,116
|
|
20230927,131400,520673010,6260,6250,6260,6250,190
|
|
20230927,131300,519483750,6250,6250,6250,6250,29
|
|
20230927,131200,519302500,6260,6260,6260,6250,17
|
|
20230927,131100,519196230,6250,6250,6250,6250,15
|
|
20230927,131000,519102480,6250,6250,6260,6250,36
|
|
20230927,130900,518877440,6250,6250,6250,6250,16
|
|
20230927,130800,518777440,6250,6250,6250,6250,20
|
|
20230927,130700,518652440,6260,6250,6260,6250,106
|
|
20230927,130600,517989930,6250,6230,6250,6230,645
|
|
20230927,130500,513960890,6230,6240,6240,6230,14
|
|
20230927,130400,513873660,6230,6240,6240,6230,110
|
|
20230927,130300,513188290,6240,6240,6240,6240,17
|
|
20230927,130200,513082210,6250,6250,6250,6250,9
|
|
20230927,130100,513025960,6260,6230,6260,6230,5510
|
|
20230927,130000,478583880,6240,6240,6240,6240,9
|
|
20230927,125900,478527720,6230,6240,6240,6230,23
|
|
20230927,125800,478384420,6230,6230,6230,6230,24
|
|
20230927,125700,478234900,6250,6230,6250,6230,77
|
|
20230927,125600,477753990,6250,6240,6250,6230,184
|
|
20230927,125500,476606480,6250,6240,6250,6240,26
|
|
20230927,125400,476444230,6250,6240,6250,6230,561
|
|
20230927,125300,472949080,6230,6250,6250,6230,187
|
|
20230927,125200,471781860,6250,6250,6250,6250,16
|
|
20230927,125100,471681860,6250,6250,6250,6250,1
|
|
20230927,125000,471675610,6240,6240,6240,6240,0
|
|
20230927,124900,471675610,6240,6240,6240,6240,707
|
|
20230927,124800,467263930,6250,6250,6250,6250,8
|
|
20230927,124700,467213930,6250,6240,6250,6240,42
|
|
20230927,124600,466951840,6250,6250,6250,6250,1
|
|
20230927,124500,466945590,6240,6240,6240,6240,3
|
|
20230927,124400,466926870,6240,6240,6240,6240,99
|
|
20230927,124300,466309110,6240,6240,6240,6240,1
|
|
20230927,124200,466302870,6230,6230,6230,6230,200
|
|
20230927,124100,465056870,6230,6230,6230,6230,40
|
|
20230927,124000,464807670,6230,6230,6230,6230,0
|
|
20230927,123900,464807670,6230,6230,6230,6230,465
|
|
20230927,123800,461910720,6240,6240,6240,6240,0
|
|
20230927,123700,461910720,6240,6240,6240,6240,0
|
|
20230927,123600,461910720,6240,6230,6240,6230,51
|
|
20230927,123500,461592980,6230,6230,6230,6230,11
|
|
20230927,123400,461524450,6240,6240,6240,6240,0
|
|
20230927,123300,461524450,6240,6240,6240,6240,2
|
|
20230927,123200,461511970,6240,6240,6240,6240,0
|
|
20230927,123100,461511970,6240,6240,6240,6240,0
|
|
20230927,123000,461511970,6240,6240,6240,6240,8
|
|
20230927,122900,461462050,6250,6250,6250,6250,2
|
|
20230927,122800,461449550,6250,6250,6250,6250,0
|
|
20230927,122700,461449550,6250,6250,6250,6250,3
|
|
20230927,122600,461430800,6250,6220,6250,6220,1667
|
|
20230927,122500,451062030,6220,6240,6240,6220,1715
|
|
20230927,122400,440378030,6250,6250,6250,6250,0
|
|
20230927,122300,440378030,6250,6240,6250,6240,2
|
|
20230927,122200,440365540,6250,6250,6250,6250,0
|
|
20230927,122100,440365540,6250,6250,6250,6250,3
|
|
20230927,122000,440346790,6240,6240,6240,6240,0
|
|
20230927,121900,440346790,6240,6240,6240,6240,0
|
|
20230927,121800,440346790,6240,6240,6240,6240,0
|
|
20230927,121700,440346790,6240,6240,6240,6240,192
|
|
20230927,121600,439148710,6240,6240,6240,6240,0
|
|
20230927,121500,439148710,6240,6240,6240,6240,62
|
|
20230927,121400,438761830,6240,6240,6240,6240,0
|
|
20230927,121300,438761830,6240,6240,6240,6240,0
|
|
20230927,121200,438761830,6240,6240,6240,6240,0
|
|
20230927,121100,438761830,6240,6230,6240,6230,2
|
|
20230927,121000,438749360,6230,6230,6230,6230,160
|
|
20230927,120900,437752560,6250,6250,6250,6250,0
|
|
20230927,120800,437752560,6250,6250,6250,6250,0
|
|
20230927,120700,437752560,6250,6250,6250,6250,0
|
|
20230927,120600,437752560,6250,6250,6250,6250,0
|
|
20230927,120500,437752560,6250,6230,6250,6230,300
|
|
20230927,120400,435881600,6240,6240,6240,6240,6
|
|
20230927,120300,435844160,6250,6250,6250,6250,0
|
|
20230927,120200,435844160,6250,6250,6250,6250,143
|
|
20230927,120100,434950410,6250,6250,6250,6250,0
|
|
20230927,120000,434950410,6250,6250,6250,6250,1
|
|
20230927,115900,434944160,6230,6250,6250,6230,101
|
|
20230927,115800,434314910,6230,6230,6230,6230,1
|
|
20230927,115700,434308680,6250,6250,6250,6250,100
|
|
20230927,115600,433683680,6240,6240,6240,6240,441
|
|
20230927,115500,430931840,6240,6240,6240,6240,0
|
|
20230927,115400,430931840,6240,6240,6240,6240,0
|
|
20230927,115300,430931840,6240,6240,6240,6230,12
|
|
20230927,115200,430857060,6230,6230,6230,6230,200
|
|
20230927,115100,429611060,6240,6240,6240,6240,0
|
|
20230927,115000,429611060,6240,6240,6240,6240,0
|
|
20230927,114900,429611060,6240,6240,6240,6240,1
|
|
20230927,114800,429604820,6230,6240,6240,6230,407
|
|
20230927,114700,427069110,6230,6230,6230,6230,0
|
|
20230927,114600,427069110,6230,6240,6240,6230,49
|
|
20230927,114500,426763360,6250,6250,6250,6250,180
|
|
20230927,114400,425638360,6250,6250,6250,6250,0
|
|
20230927,114300,425638360,6250,6250,6250,6250,4
|
|
20230927,114200,425613360,6250,6250,6250,6250,0
|
|
20230927,114100,425613360,6250,6250,6250,6250,0
|
|
20230927,114000,425613360,6250,6250,6250,6250,0
|
|
20230927,113900,425613360,6250,6250,6250,6250,159
|
|
20230927,113800,424619610,6250,6250,6250,6250,0
|
|
20230927,113700,424619610,6250,6250,6250,6250,1
|
|
20230927,113600,424613360,6250,6250,6250,6250,95
|
|
20230927,113500,424019610,6250,6250,6250,6250,1
|
|
20230927,113400,424013360,6240,6240,6240,6240,1
|
|
20230927,113300,424007120,6240,6240,6240,6240,0
|
|
20230927,113200,424007120,6240,6240,6240,6240,0
|
|
20230927,113100,424007120,6240,6240,6240,6240,0
|
|
20230927,113000,424007120,6240,6240,6240,6240,65
|
|
20230927,112900,423601520,6230,6240,6240,6230,246
|
|
20230927,112800,422067100,6240,6240,6240,6240,10
|
|
20230927,112700,422004700,6240,6240,6240,6240,50
|
|
20230927,112600,421692700,6240,6240,6240,6240,200
|
|
20230927,112500,420444700,6240,6240,6240,6240,1
|
|
20230927,112400,420438460,6230,6230,6230,6230,0
|
|
20230927,112300,420438460,6230,6230,6230,6230,0
|
|
20230927,112200,420438460,6230,6230,6230,6230,1
|
|
20230927,112100,420432230,6230,6250,6250,6230,1352
|
|
20230927,112000,411995990,6260,6260,6260,6260,0
|
|
20230927,111900,411995990,6260,6250,6260,6250,225
|
|
20230927,111800,410589640,6260,6260,6260,6260,0
|
|
20230927,111700,410589640,6260,6260,6260,6260,48
|
|
20230927,111600,410289160,6260,6260,6260,6260,1
|
|
20230927,111500,410282900,6260,6260,6260,6260,0
|
|
20230927,111400,410282900,6260,6260,6260,6260,20
|
|
20230927,111300,410157700,6250,6250,6250,6250,439
|
|
20230927,111200,407413950,6250,6250,6250,6250,1
|
|
20230927,111100,407407700,6240,6240,6240,6240,0
|
|
20230927,111000,407407700,6240,6240,6240,6240,6
|
|
20230927,110900,407370260,6250,6250,6250,6250,288
|
|
20230927,110800,405570260,6250,6250,6250,6250,0
|
|
20230927,110700,405570260,6250,6250,6250,6250,3
|
|
20230927,110600,405551510,6250,6250,6250,6250,0
|
|
20230927,110500,405551510,6250,6250,6250,6250,0
|
|
20230927,110400,405551510,6250,6260,6260,6250,305
|
|
20230927,110300,403642260,6260,6260,6260,6260,0
|
|
20230927,110200,403642260,6260,6260,6260,6260,0
|
|
20230927,110100,403642260,6260,6260,6260,6260,0
|
|
20230927,110000,403642260,6260,6250,6260,6250,258
|
|
20230927,105900,402029720,6240,6240,6240,6240,4
|
|
20230927,105800,402004760,6240,6240,6240,6240,1
|
|
20230927,105700,401998520,6240,6240,6240,6240,0
|
|
20230927,105600,401998520,6240,6240,6240,6240,0
|
|
20230927,105500,401998520,6240,6240,6240,6240,1
|
|
20230927,105400,401992280,6250,6250,6250,6250,0
|
|
20230927,105300,401992280,6250,6250,6250,6250,10
|
|
20230927,105200,401929780,6250,6250,6250,6250,0
|
|
20230927,105100,401929780,6250,6260,6260,6250,663
|
|
20230927,105000,397786020,6270,6270,6270,6270,6
|
|
20230927,104900,397748400,6270,6250,6270,6250,356
|
|
20230927,104800,395523380,6250,6250,6250,6250,0
|
|
20230927,104700,395523380,6250,6250,6250,6250,921
|
|
20230927,104600,389767130,6250,6250,6250,6250,101
|
|
20230927,104500,389135880,6260,6260,6260,6260,770
|
|
20230927,104400,384315680,6260,6260,6260,6260,0
|
|
20230927,104300,384315680,6260,6260,6260,6260,30
|
|
20230927,104200,384127880,6260,6240,6260,6240,96
|
|
20230927,104100,383528820,6230,6230,6230,6230,0
|
|
20230927,104000,383528820,6230,6230,6230,6230,66
|
|
20230927,103900,383117640,6250,6250,6250,6250,0
|
|
20230927,103800,383117640,6250,6250,6250,6250,0
|
|
20230927,103700,383117640,6250,6240,6260,6230,2596
|
|
20230927,103600,366913000,6240,6240,6240,6240,10
|
|
20230927,103500,366850600,6240,6240,6240,6240,23
|
|
20230927,103400,366707080,6240,6240,6240,6240,1
|
|
20230927,103300,366700840,6250,6250,6250,6250,100
|
|
20230927,103200,366075840,6250,6250,6250,6250,0
|
|
20230927,103100,366075840,6250,6250,6250,6250,0
|
|
20230927,103000,366075840,6250,6240,6250,6240,8
|
|
20230927,102900,366025890,6250,6250,6250,6250,15
|
|
20230927,102800,365932140,6250,6250,6250,6250,0
|
|
20230927,102700,365932140,6250,6250,6250,6250,0
|
|
20230927,102600,365932140,6250,6250,6250,6250,0
|
|
20230927,102500,365932140,6250,6250,6250,6250,14
|
|
20230927,102400,365844640,6250,6250,6250,6250,1
|
|
20230927,102300,365838390,6250,6250,6250,6250,154
|
|
20230927,102200,364875890,6250,6230,6250,6230,663
|
|
20230927,102100,360732160,6250,6210,6250,6210,617
|
|
20230927,102000,356881340,6200,6200,6200,6200,0
|
|
20230927,101900,356881340,6200,6220,6220,6200,66
|
|
20230927,101800,356472110,6230,6240,6240,6230,72
|
|
20230927,101700,356023540,6200,6200,6200,6200,144
|
|
20230927,101600,355130740,6200,6200,6200,6200,61
|
|
20230927,101500,354752540,6200,6200,6200,6200,450
|
|
20230927,101400,351962540,6200,6200,6200,6200,70
|
|
20230927,101300,351528540,6210,6210,6210,6210,44
|
|
20230927,101200,351255300,6210,6210,6210,6210,100
|
|
20230927,101100,350634300,6210,6210,6210,6210,0
|
|
20230927,101000,350634300,6210,6210,6210,6210,13
|
|
20230927,100900,350553570,6220,6220,6250,6220,442
|
|
20230927,100800,347792310,6250,6220,6250,6220,211
|
|
20230927,100700,346475450,6220,6210,6220,6210,11
|
|
20230927,100600,346407130,6200,6200,6200,6200,0
|
|
20230927,100500,346407130,6200,6200,6200,6200,0
|
|
20230927,100400,346407130,6200,6200,6200,6200,1746
|
|
20230927,100300,335581930,6200,6200,6200,6200,7
|
|
20230927,100200,335538530,6190,6190,6190,6190,164
|
|
20230927,100100,334523370,6190,6190,6190,6190,20
|
|
20230927,100000,334399570,6190,6190,6190,6190,270
|
|
20230927,095900,332728270,6190,6190,6190,6190,40
|
|
20230927,095800,332480670,6190,6180,6190,6180,72
|
|
20230927,095700,332035660,6180,6180,6180,6180,0
|
|
20230927,095600,332035660,6180,6180,6180,6180,64
|
|
20230927,095500,331640140,6170,6170,6170,6170,0
|
|
20230927,095400,331640140,6170,6170,6170,6170,65
|
|
20230927,095300,331239090,6190,6180,6190,6170,1001
|
|
20230927,095200,325062720,6190,6190,6190,6170,16
|
|
20230927,095100,324963940,6170,6180,6190,6170,360
|
|
20230927,095000,322739690,6180,6180,6180,6180,11
|
|
20230927,094900,322671710,6170,6180,6180,6170,61
|
|
20230927,094800,322295330,6170,6170,6170,6170,0
|
|
20230927,094700,322295330,6170,6170,6170,6170,58
|
|
20230927,094600,321937470,6160,6170,6170,6160,483
|
|
20230927,094500,318957370,6170,6200,6200,6170,995
|
|
20230927,094400,312803620,6200,6200,6200,6200,7
|
|
20230927,094300,312760220,6200,6200,6200,6200,0
|
|
20230927,094200,312760220,6200,6200,6200,6200,4
|
|
20230927,094100,312735420,6200,6200,6200,6200,55
|
|
20230927,094000,312394420,6200,6200,6200,6200,369
|
|
20230927,093900,310106620,6200,6200,6200,6200,923
|
|
20230927,093800,304384020,6200,6190,6200,6190,16
|
|
20230927,093700,304284970,6200,6200,6200,6200,3
|
|
20230927,093600,304266370,6200,6200,6200,6200,1
|
|
20230927,093500,304260170,6200,6190,6200,6190,573
|
|
20230927,093400,300710950,6190,6170,6190,6170,301
|
|
20230927,093300,298847780,6190,6190,6190,6190,86
|
|
20230927,093200,298315440,6190,6190,6190,6190,21
|
|
20230927,093100,298185450,6190,6190,6190,6190,16
|
|
20230927,093000,298086410,6190,6190,6190,6170,426
|
|
20230927,092900,295457950,6170,6190,6190,6170,26
|
|
20230927,092800,295297270,6190,6180,6190,6170,470
|
|
20230927,092700,292393390,6190,6190,6190,6190,109
|
|
20230927,092600,291718680,6180,6190,6190,6180,408
|
|
20230927,092500,289196550,6190,6190,6190,6190,2
|
|
20230927,092400,289184170,6190,6190,6190,6190,0
|
|
20230927,092300,289184170,6190,6190,6190,6190,0
|
|
20230927,092200,289184170,6190,6190,6190,6190,1
|
|
20230927,092100,289177980,6190,6200,6200,6190,1266
|
|
20230927,092000,281329230,6200,6200,6200,6200,92
|
|
20230927,091900,280758830,6200,6200,6200,6200,547
|
|
20230927,091800,277367430,6210,6210,6210,6210,99
|
|
20230927,091700,276752640,6210,6230,6230,6210,308
|
|
20230927,091600,274839940,6230,6240,6240,6230,5088
|
|
20230927,091500,243140490,6240,6230,6250,6230,1039
|
|
20230927,091400,236661230,6200,6230,6230,6200,1024
|
|
20230927,091300,230306210,6240,6240,6240,6240,18
|
|
20230927,091200,230193890,6230,6240,6240,6230,296
|
|
20230927,091100,228347150,6240,6240,6240,6240,85
|
|
20230927,091000,227816750,6240,6220,6240,6220,3889
|
|
20230927,090900,203623030,6200,6200,6200,6200,101
|
|
20230927,090800,202996830,6190,6210,6210,6190,473
|
|
20230927,090700,200060500,6210,6210,6210,6210,150
|
|
20230927,090600,199129000,6180,6140,6200,6140,3380
|
|
20230927,090500,178221140,6140,6170,6170,6130,153
|
|
20230927,090400,177281710,6170,6140,6170,6140,579
|
|
20230927,090300,173715700,6130,6110,6130,6100,6469
|
|
20230927,090200,134217120,6120,6130,6130,6100,703
|
|
20230927,090100,129920640,6110,6130,6130,6100,2790
|
|
20230927,090000,112872660,6120,6120,6170,6120,18430
|