600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185700,3920828190,7800,7800,7800,7800,24351
|
|
20230925,185600,3920828190,7800,7800,7800,7800,0
|
|
20230925,185500,3920828190,7800,7800,7800,7800,0
|
|
20230925,185400,3920828190,7800,7800,7800,7800,0
|
|
20230925,185300,3920828190,7800,7800,7800,7800,0
|
|
20230925,185200,3920828190,7800,7800,7800,7800,0
|
|
20230925,185100,3920828190,7800,7800,7800,7800,0
|
|
20230925,185000,3920828190,7800,7800,7800,7800,0
|
|
20230925,184900,3920828190,7800,7800,7800,7800,0
|
|
20230925,184800,3920828190,7800,7800,7800,7800,0
|
|
20230925,184700,3920828190,7800,7800,7800,7800,0
|
|
20230925,184600,3920828190,7800,7800,7800,7800,0
|
|
20230925,184500,3920828190,7800,7800,7800,7800,0
|
|
20230925,184400,3920828190,7800,7800,7800,7800,0
|
|
20230925,184300,3920828190,7800,7800,7800,7800,0
|
|
20230925,184200,3920828190,7800,7800,7800,7800,0
|
|
20230925,184100,3920828190,7800,7800,7800,7800,0
|
|
20230925,184000,3920828190,7800,7800,7800,7800,0
|
|
20230925,183900,3920828190,7800,7800,7800,7800,0
|
|
20230925,183800,3920828190,7800,7800,7800,7800,0
|
|
20230925,183700,3920828190,7800,7800,7800,7800,0
|
|
20230925,183600,3920828190,7800,7800,7800,7800,0
|
|
20230925,183500,3920828190,7800,7800,7800,7800,0
|
|
20230925,183400,3920828190,7800,7800,7800,7800,0
|
|
20230925,183300,3920828190,7800,7800,7800,7800,0
|
|
20230925,183200,3920828190,7800,7800,7800,7800,0
|
|
20230925,183100,3920828190,7800,7800,7800,7800,0
|
|
20230925,183000,3920828190,7800,7800,7800,7800,0
|
|
20230925,182900,3920828190,7800,7800,7800,7800,0
|
|
20230925,182800,3920828190,7800,7800,7800,7800,0
|
|
20230925,182700,3920828190,7800,7800,7800,7800,24351
|
|
20230925,182600,3920828190,7800,7800,7800,7800,0
|
|
20230925,182500,3920828190,7800,7800,7800,7800,0
|
|
20230925,182400,3920828190,7800,7800,7800,7800,0
|
|
20230925,182300,3920828190,7800,7800,7800,7800,0
|
|
20230925,182200,3920828190,7800,7800,7800,7800,0
|
|
20230925,182100,3920828190,7800,7800,7800,7800,0
|
|
20230925,182000,3920828190,7800,7800,7800,7800,0
|
|
20230925,181900,3920828190,7800,7800,7800,7800,0
|
|
20230925,181800,3920828190,7800,7800,7800,7800,0
|
|
20230925,181700,3920828190,7800,7800,7800,7800,0
|
|
20230925,181600,3920828190,7800,7800,7800,7800,0
|
|
20230925,181500,3920828190,7800,7800,7800,7800,0
|
|
20230925,181400,3920828190,7800,7800,7800,7800,0
|
|
20230925,181300,3920828190,7800,7800,7800,7800,0
|
|
20230925,181200,3920828190,7800,7800,7800,7800,0
|
|
20230925,181100,3920828190,7800,7800,7800,7800,0
|
|
20230925,181000,3920828190,7800,7800,7800,7800,0
|
|
20230925,180900,3920828190,7800,7800,7800,7800,0
|
|
20230925,180800,3920828190,7800,7800,7800,7800,0
|
|
20230925,180700,3920828190,7800,7800,7800,7800,0
|
|
20230925,180600,3920828190,7800,7800,7800,7800,0
|
|
20230925,180500,3920828190,7800,7800,7800,7800,0
|
|
20230925,180400,3920828190,7800,7800,7800,7800,0
|
|
20230925,180300,3920828190,7800,7800,7800,7800,0
|
|
20230925,180200,3920828190,7800,7800,7800,7800,0
|
|
20230925,180100,3920828190,7800,7800,7800,7800,0
|
|
20230925,180000,3920828190,7800,7800,7800,7800,0
|
|
20230925,175900,3920828190,7800,7800,7800,7800,0
|
|
20230925,175800,3920828190,7800,7800,7800,7800,0
|
|
20230925,175700,3920828190,7800,7800,7800,7800,24351
|
|
20230925,175600,3920828190,7800,7800,7800,7800,0
|
|
20230925,175500,3920828190,7800,7800,7800,7800,0
|
|
20230925,175400,3920828190,7800,7800,7800,7800,0
|
|
20230925,175300,3920828190,7800,7800,7800,7800,0
|
|
20230925,175200,3920828190,7800,7800,7800,7800,0
|
|
20230925,175100,3920828190,7800,7800,7800,7800,0
|
|
20230925,175000,3920828190,7800,7800,7800,7800,0
|
|
20230925,174900,3920828190,7800,7800,7800,7800,0
|
|
20230925,174800,3920828190,7800,7800,7800,7800,0
|
|
20230925,174700,3920828190,7800,7800,7800,7800,0
|
|
20230925,174600,3920828190,7800,7800,7800,7800,0
|
|
20230925,174500,3920828190,7800,7800,7800,7800,0
|
|
20230925,174400,3920828190,7800,7800,7800,7800,0
|
|
20230925,174300,3920828190,7800,7800,7800,7800,0
|
|
20230925,174200,3920828190,7800,7800,7800,7800,0
|
|
20230925,174100,3920828190,7800,7800,7800,7800,0
|
|
20230925,174000,3920828190,7800,7800,7800,7800,0
|
|
20230925,173900,3920828190,7800,7800,7800,7800,0
|
|
20230925,173800,3920828190,7800,7800,7800,7800,0
|
|
20230925,173700,3920828190,7800,7800,7800,7800,0
|
|
20230925,173600,3920828190,7800,7800,7800,7800,0
|
|
20230925,173500,3920828190,7800,7800,7800,7800,0
|
|
20230925,173400,3920828190,7800,7800,7800,7800,0
|
|
20230925,173300,3920828190,7800,7800,7800,7800,0
|
|
20230925,173200,3920828190,7800,7800,7800,7800,0
|
|
20230925,173100,3920828190,7800,7800,7800,7800,0
|
|
20230925,173000,3920828190,7800,7800,7800,7800,0
|
|
20230925,172900,3920828190,7800,7800,7800,7800,0
|
|
20230925,172800,3920828190,7800,7800,7800,7800,0
|
|
20230925,172700,3920828190,7800,7800,7800,7800,24351
|
|
20230925,172600,3920828190,7800,7800,7800,7800,0
|
|
20230925,172500,3920828190,7800,7800,7800,7800,0
|
|
20230925,172400,3920828190,7800,7800,7800,7800,0
|
|
20230925,172300,3920828190,7800,7800,7800,7800,0
|
|
20230925,172200,3920828190,7800,7800,7800,7800,0
|
|
20230925,172100,3920828190,7800,7800,7800,7800,0
|
|
20230925,172000,3920828190,7800,7800,7800,7800,0
|
|
20230925,171900,3920828190,7800,7800,7800,7800,0
|
|
20230925,171800,3920828190,7800,7800,7800,7800,0
|
|
20230925,171700,3920828190,7800,7800,7800,7800,0
|
|
20230925,171600,3920828190,7800,7800,7800,7800,0
|
|
20230925,171500,3920828190,7800,7800,7800,7800,0
|
|
20230925,171400,3920828190,7800,7800,7800,7800,0
|
|
20230925,171300,3920828190,7800,7800,7800,7800,0
|
|
20230925,171200,3920828190,7800,7800,7800,7800,0
|
|
20230925,171100,3920828190,7800,7800,7800,7800,0
|
|
20230925,171000,3920828190,7800,7800,7800,7800,0
|
|
20230925,170900,3920828190,7800,7800,7800,7800,0
|
|
20230925,170800,3920828190,7800,7800,7800,7800,0
|
|
20230925,170700,3920828190,7800,7800,7800,7800,0
|
|
20230925,170600,3920828190,7800,7800,7800,7800,0
|
|
20230925,170500,3920828190,7800,7800,7800,7800,0
|
|
20230925,170400,3920828190,7800,7800,7800,7800,0
|
|
20230925,170300,3920828190,7800,7800,7800,7800,0
|
|
20230925,170200,3920828190,7800,7800,7800,7800,0
|
|
20230925,170100,3920828190,7800,7800,7800,7800,0
|
|
20230925,170000,3920828190,7800,7800,7800,7800,0
|
|
20230925,165900,3920828190,7800,7800,7800,7800,0
|
|
20230925,165800,3920828190,7800,7800,7800,7800,0
|
|
20230925,165700,3920828190,7800,7800,7800,7800,24351
|
|
20230925,165600,3920828190,7800,7800,7800,7800,0
|
|
20230925,165500,3920828190,7800,7800,7800,7800,0
|
|
20230925,165400,3920828190,7800,7800,7800,7800,0
|
|
20230925,165300,3920828190,7800,7800,7800,7800,0
|
|
20230925,165200,3920828190,7800,7800,7800,7800,0
|
|
20230925,165100,3920828190,7800,7800,7800,7800,0
|
|
20230925,165000,3920828190,7800,7800,7800,7800,0
|
|
20230925,164900,3920828190,7800,7800,7800,7800,0
|
|
20230925,164800,3920828190,7800,7800,7800,7800,0
|
|
20230925,164700,3920828190,7800,7800,7800,7800,0
|
|
20230925,164600,3920828190,7800,7800,7800,7800,0
|
|
20230925,164500,3920828190,7800,7800,7800,7800,0
|
|
20230925,164400,3920828190,7800,7800,7800,7800,0
|
|
20230925,164300,3920828190,7800,7800,7800,7800,0
|
|
20230925,164200,3920828190,7800,7800,7800,7800,0
|
|
20230925,164100,3920828190,7800,7800,7800,7800,0
|
|
20230925,164000,3920828190,7800,7800,7800,7800,0
|
|
20230925,163900,3920828190,7800,7800,7800,7800,0
|
|
20230925,163800,3920828190,7800,7800,7800,7800,0
|
|
20230925,163700,3920828190,7800,7800,7800,7800,0
|
|
20230925,163600,3920828190,7800,7800,7800,7800,0
|
|
20230925,163500,3920828190,7800,7800,7800,7800,0
|
|
20230925,163400,3920828190,7800,7800,7800,7800,0
|
|
20230925,163300,3920828190,7800,7800,7800,7800,0
|
|
20230925,163200,3920828190,7800,7800,7800,7800,0
|
|
20230925,163100,3920828190,7800,7800,7800,7800,0
|
|
20230925,163000,3920828190,7800,7800,7800,7800,0
|
|
20230925,162900,3920828190,7800,7800,7800,7800,0
|
|
20230925,162800,3920828190,7800,7800,7800,7800,0
|
|
20230925,162700,3920828190,7800,7800,7800,7800,24351
|
|
20230925,162600,3920828190,7800,7800,7800,7800,0
|
|
20230925,162500,3920828190,7800,7800,7800,7800,0
|
|
20230925,162400,3920828190,7800,7800,7800,7800,0
|
|
20230925,162300,3920828190,7800,7800,7800,7800,0
|
|
20230925,162200,3920828190,7800,7800,7800,7800,0
|
|
20230925,162100,3920828190,7800,7800,7800,7800,0
|
|
20230925,162000,3920828190,7800,7800,7800,7800,0
|
|
20230925,161900,3920828190,7800,7800,7800,7800,0
|
|
20230925,161800,3920828190,7800,7800,7800,7800,0
|
|
20230925,161700,3920828190,7800,7800,7800,7800,0
|
|
20230925,161600,3920828190,7800,7800,7800,7800,0
|
|
20230925,161500,3920828190,7800,7800,7800,7800,0
|
|
20230925,161400,3920828190,7800,7800,7800,7800,0
|
|
20230925,161300,3920828190,7800,7800,7800,7800,0
|
|
20230925,161200,3920828190,7800,7800,7800,7800,0
|
|
20230925,161100,3920828190,7800,7800,7800,7800,0
|
|
20230925,161000,3920828190,7800,7800,7800,7800,0
|
|
20230925,160900,3920828190,7800,7800,7800,7800,0
|
|
20230925,160800,3920828190,7800,7800,7800,7800,0
|
|
20230925,160700,3920828190,7800,7800,7800,7800,0
|
|
20230925,160600,3920828190,7800,7800,7800,7800,0
|
|
20230925,160500,3920828190,7800,7800,7800,7800,0
|
|
20230925,160400,3920828190,7800,7800,7800,7800,0
|
|
20230925,160300,3920828190,7800,7800,7800,7800,0
|
|
20230925,160200,3920828190,7800,7800,7800,7800,0
|
|
20230925,160100,3920828190,7800,7800,7800,7800,0
|
|
20230925,160000,3920828190,7800,7800,7800,7800,0
|
|
20230925,155900,3920828190,7800,7800,7800,7800,0
|
|
20230925,155800,3920828190,7800,7800,7800,7800,0
|
|
20230925,155700,3920828190,7800,7800,7800,7800,24351
|
|
20230925,155600,3920828190,7800,7800,7800,7800,0
|
|
20230925,155500,3920828190,7800,7800,7800,7800,0
|
|
20230925,155400,3920828190,7800,7800,7800,7800,0
|
|
20230925,155300,3920828190,7800,7800,7800,7800,0
|
|
20230925,155200,3920828190,7800,7800,7800,7800,0
|
|
20230925,155100,3920828190,7800,7800,7800,7800,0
|
|
20230925,155000,3920828190,7800,7800,7800,7800,0
|
|
20230925,154900,3920828190,7800,7800,7800,7800,0
|
|
20230925,154800,3920828190,7800,7800,7800,7800,0
|
|
20230925,154700,3920828190,7800,7800,7800,7800,0
|
|
20230925,154600,3920828190,7800,7800,7800,7800,0
|
|
20230925,154500,3920828190,7800,7800,7800,7800,0
|
|
20230925,154400,3920828190,7800,7800,7800,7800,0
|
|
20230925,154300,3920828190,7800,7800,7800,7800,0
|
|
20230925,154200,3920828190,7800,7800,7800,7800,0
|
|
20230925,154100,3920828190,7800,7800,7800,7800,0
|
|
20230925,154000,3920828190,7800,7800,7800,7800,0
|
|
20230925,153900,3920828190,7800,7800,7800,7800,0
|
|
20230925,153800,3920828190,7800,7800,7800,7800,0
|
|
20230925,153700,3920828190,7800,7800,7800,7800,0
|
|
20230925,153600,3920828190,7800,7800,7800,7800,0
|
|
20230925,153500,3920828190,7800,7800,7800,7800,0
|
|
20230925,153400,3920828190,7800,7800,7800,7800,0
|
|
20230925,153300,3920828190,7800,7800,7800,7800,0
|
|
20230925,153200,3920828190,7800,7800,7800,7800,0
|
|
20230925,153100,3920828190,7800,7800,7800,7800,0
|
|
20230925,153000,3920828190,7800,7800,7800,7800,24351
|
|
20230925,152900,3730890390,7820,7820,7820,7820,0
|
|
20230925,152800,3730890390,7820,7820,7820,7820,0
|
|
20230925,152700,3730890390,7820,7820,7820,7820,0
|
|
20230925,152600,3730890390,7820,7820,7820,7820,0
|
|
20230925,152500,3730890390,7820,7820,7820,7820,0
|
|
20230925,152400,3730890390,7820,7820,7820,7820,0
|
|
20230925,152300,3730890390,7820,7820,7820,7820,0
|
|
20230925,152200,3730890390,7820,7820,7820,7820,0
|
|
20230925,152100,3730890390,7820,7820,7820,7820,0
|
|
20230925,152000,3730890390,7820,7820,7820,7820,0
|
|
20230925,151900,3730890390,7820,7830,7830,7820,2282
|
|
20230925,151800,3713044060,7820,7820,7820,7810,3788
|
|
20230925,151700,3683445410,7820,7820,7830,7820,462
|
|
20230925,151600,3679831950,7830,7820,7830,7820,254
|
|
20230925,151500,3677845130,7820,7820,7840,7820,2575
|
|
20230925,151400,3657689390,7830,7840,7850,7820,1850
|
|
20230925,151300,3643215880,7810,7840,7850,7810,9249
|
|
20230925,151200,3570874550,7840,7860,7860,7840,724
|
|
20230925,151100,3565191030,7860,7840,7860,7830,1480
|
|
20230925,151000,3553579510,7830,7830,7840,7820,683
|
|
20230925,150900,3548228350,7840,7850,7850,7820,6579
|
|
20230925,150800,3496705100,7840,7850,7860,7840,2457
|
|
20230925,150700,3477420670,7870,7870,7870,7860,3237
|
|
20230925,150600,3451974990,7860,7870,7880,7860,4675
|
|
20230925,150500,3415211300,7860,7850,7870,7850,4047
|
|
20230925,150400,3383401990,7860,7860,7860,7850,3312
|
|
20230925,150300,3357369990,7850,7870,7870,7850,735
|
|
20230925,150200,3351600040,7850,7840,7870,7840,7206
|
|
20230925,150100,3295021580,7850,7850,7850,7840,954
|
|
20230925,150000,3287542080,7850,7840,7850,7830,1798
|
|
20230925,145900,3273444700,7840,7840,7850,7830,2545
|
|
20230925,145800,3253498280,7850,7850,7850,7840,264
|
|
20230925,145700,3251426320,7840,7840,7850,7840,35
|
|
20230925,145600,3251151840,7840,7840,7850,7840,67
|
|
20230925,145500,3250626490,7840,7840,7850,7840,1091
|
|
20230925,145400,3242072960,7840,7840,7850,7840,547
|
|
20230925,145300,3237784400,7850,7850,7850,7840,1478
|
|
20230925,145200,3226196810,7840,7840,7850,7840,24
|
|
20230925,145100,3226008590,7850,7840,7850,7840,725
|
|
20230925,145000,3220318910,7850,7850,7850,7840,846
|
|
20230925,144900,3213684360,7850,7850,7850,7840,831
|
|
20230925,144800,3207168190,7850,7860,7860,7840,206
|
|
20230925,144700,3205553020,7850,7850,7870,7840,840
|
|
20230925,144600,3198952980,7870,7860,7870,7850,383
|
|
20230925,144500,3195945140,7860,7870,7870,7840,1644
|
|
20230925,144400,3183040840,7870,7870,7880,7870,551
|
|
20230925,144300,3178704160,7860,7860,7880,7860,810
|
|
20230925,144200,3172337050,7860,7850,7870,7840,2487
|
|
20230925,144100,3152795410,7840,7850,7850,7840,892
|
|
20230925,144000,3145801040,7840,7830,7840,7830,517
|
|
20230925,143900,3141748860,7840,7850,7850,7830,1411
|
|
20230925,143800,3130692780,7850,7840,7850,7840,1294
|
|
20230925,143700,3120543910,7850,7840,7850,7830,151
|
|
20230925,143600,3119360080,7840,7850,7850,7830,1614
|
|
20230925,143500,3106706290,7850,7840,7850,7840,197
|
|
20230925,143400,3105160270,7850,7840,7850,7830,2230
|
|
20230925,143300,3087685110,7840,7870,7870,7840,8642
|
|
20230925,143200,3019863080,7860,7870,7870,7850,432
|
|
20230925,143100,3016471030,7850,7870,7870,7850,1686
|
|
20230925,143000,3003213990,7860,7860,7870,7850,9864
|
|
20230925,142900,2925690880,7860,7890,7890,7860,7208
|
|
20230925,142800,2868963770,7880,7880,7890,7880,11529
|
|
20230925,142700,2778115220,7900,7890,7900,7880,1130
|
|
20230925,142600,2769203400,7890,7880,7890,7880,493
|
|
20230925,142500,2765316890,7900,7880,7900,7880,359
|
|
20230925,142400,2762487730,7890,7890,7890,7880,216
|
|
20230925,142300,2760783510,7890,7900,7900,7880,1274
|
|
20230925,142200,2750739590,7900,7890,7900,7890,828
|
|
20230925,142100,2744206600,7900,7890,7900,7890,408
|
|
20230925,142000,2740986580,7890,7890,7900,7890,331
|
|
20230925,141900,2738374200,7890,7890,7900,7880,1578
|
|
20230925,141800,2725927870,7900,7900,7900,7890,899
|
|
20230925,141700,2718834680,7890,7890,7900,7890,2124
|
|
20230925,141600,2702073880,7890,7900,7900,7890,343
|
|
20230925,141500,2699367540,7900,7890,7900,7890,1596
|
|
20230925,141400,2686766950,7900,7900,7900,7890,581
|
|
20230925,141300,2682182310,7890,7890,7900,7890,749
|
|
20230925,141200,2676272670,7900,7890,7910,7890,1356
|
|
20230925,141100,2665569710,7900,7900,7910,7900,684
|
|
20230925,141000,2660166080,7910,7910,7910,7900,66
|
|
20230925,140900,2659644030,7910,7900,7910,7900,3269
|
|
20230925,140800,2633817860,7900,7910,7910,7900,295
|
|
20230925,140700,2631487240,7910,7900,7910,7900,1935
|
|
20230925,140600,2616186350,7910,7920,7920,7910,451
|
|
20230925,140500,2612618920,7920,7910,7920,7910,283
|
|
20230925,140400,2610380360,7910,7910,7920,7910,127
|
|
20230925,140300,2609375710,7910,7910,7920,7900,469
|
|
20230925,140200,2605668810,7920,7920,7920,7910,298
|
|
20230925,140100,2603310910,7910,7910,7930,7910,366
|
|
20230925,140000,2600415750,7900,7900,7910,7900,250
|
|
20230925,135900,2598440620,7910,7930,7930,7900,279
|
|
20230925,135800,2596236310,7900,7900,7920,7900,457
|
|
20230925,135700,2592625630,7910,7910,7920,7910,262
|
|
20230925,135600,2590553180,7920,7910,7920,7910,643
|
|
20230925,135500,2585466950,7920,7910,7920,7910,283
|
|
20230925,135400,2583228370,7920,7920,7920,7910,155
|
|
20230925,135300,2582002270,7920,7910,7920,7910,456
|
|
20230925,135200,2578395240,7920,7920,7930,7910,173
|
|
20230925,135100,2577026130,7940,7940,7940,7940,6
|
|
20230925,135000,2576978490,7940,7920,7940,7900,2363
|
|
20230925,134900,2558261750,7920,7920,7930,7910,286
|
|
20230925,134800,2555999360,7920,7920,7920,7910,353
|
|
20230925,134700,2553207070,7940,7930,7940,7930,1182
|
|
20230925,134600,2543833770,7920,7910,7920,7900,855
|
|
20230925,134500,2537075610,7900,7910,7910,7900,628
|
|
20230925,134400,2532112360,7900,7910,7910,7900,985
|
|
20230925,134300,2524329530,7910,7900,7910,7900,384
|
|
20230925,134200,2521295910,7910,7900,7910,7900,253
|
|
20230925,134100,2519297170,7930,7900,7930,7900,242
|
|
20230925,134000,2517385240,7910,7920,7920,7900,1051
|
|
20230925,133900,2509065040,7920,7910,7930,7900,174
|
|
20230925,133800,2507689740,7910,7910,7920,7900,421
|
|
20230925,133700,2504363740,7900,7920,7920,7900,851
|
|
20230925,133600,2497625830,7910,7900,7910,7890,939
|
|
20230925,133500,2490209590,7900,7890,7900,7890,255
|
|
20230925,133400,2488197620,7900,7900,7900,7890,271
|
|
20230925,133300,2486059340,7900,7910,7910,7900,536
|
|
20230925,133200,2481824910,7900,7900,7910,7900,389
|
|
20230925,133100,2478751270,7910,7900,7910,7900,1164
|
|
20230925,133000,2469550200,7910,7910,7910,7900,352
|
|
20230925,132900,2466769130,7910,7910,7910,7900,633
|
|
20230925,132800,2461765650,7910,7910,7910,7900,557
|
|
20230925,132700,2457362290,7900,7910,7920,7900,499
|
|
20230925,132600,2453418190,7910,7910,7910,7900,147
|
|
20230925,132500,2452255460,7900,7900,7920,7900,2039
|
|
20230925,132400,2436128870,7910,7910,7910,7900,1601
|
|
20230925,132300,2423479290,7900,7910,7910,7900,401
|
|
20230925,132200,2420311320,7910,7910,7910,7900,274
|
|
20230925,132100,2418146650,7910,7910,7920,7900,870
|
|
20230925,132000,2411263720,7920,7920,7920,7910,713
|
|
20230925,131900,2405623770,7920,7910,7920,7900,1139
|
|
20230925,131800,2396615350,7900,7910,7910,7900,173
|
|
20230925,131700,2395248410,7910,7920,7920,7900,338
|
|
20230925,131600,2392577580,7910,7900,7920,7900,744
|
|
20230925,131500,2386695470,7910,7910,7920,7900,1561
|
|
20230925,131400,2374348880,7920,7920,7920,7910,974
|
|
20230925,131300,2366644500,7920,7910,7920,7910,297
|
|
20230925,131200,2364294090,7910,7920,7930,7910,431
|
|
20230925,131100,2360884110,7930,7920,7930,7920,267
|
|
20230925,131000,2358769450,7920,7910,7920,7910,378
|
|
20230925,130900,2355778220,7930,7930,7930,7910,162
|
|
20230925,130800,2354496210,7930,7930,7930,7920,5768
|
|
20230925,130700,2308812110,7920,7930,7940,7920,1209
|
|
20230925,130600,2299230050,7930,7930,7930,7920,237
|
|
20230925,130500,2297352990,7920,7930,7930,7920,451
|
|
20230925,130400,2293781020,7920,7930,7930,7920,514
|
|
20230925,130300,2289709230,7930,7930,7930,7920,403
|
|
20230925,130200,2286517020,7930,7930,7930,7920,991
|
|
20230925,130100,2278668090,7930,7920,7930,7920,386
|
|
20230925,130000,2275609620,7930,7930,7930,7920,217
|
|
20230925,125900,2273890920,7920,7940,7940,7920,2916
|
|
20230925,125800,2250771790,7940,7950,7950,7930,195
|
|
20230925,125700,2249224040,7950,7960,7960,7930,1102
|
|
20230925,125600,2240475510,7940,7960,7960,7940,292
|
|
20230925,125500,2238156930,7940,7960,7960,7940,291
|
|
20230925,125400,2235845670,7960,7950,7960,7950,23
|
|
20230925,125300,2235662640,7960,7950,7960,7940,417
|
|
20230925,125200,2232348530,7950,7950,7950,7940,248
|
|
20230925,125100,2230378580,7950,7940,7950,7940,339
|
|
20230925,125000,2227686850,7950,7950,7950,7940,348
|
|
20230925,124900,2224923670,7940,7950,7950,7940,125
|
|
20230925,124800,2223931100,7950,7960,7960,7940,353
|
|
20230925,124700,2221127640,7960,7970,7970,7940,159
|
|
20230925,124600,2219864520,7970,7970,7970,7960,57
|
|
20230925,124500,2219410730,7970,7960,7970,7960,707
|
|
20230925,124400,2213782940,7970,7960,7970,7950,1274
|
|
20230925,124300,2203646020,7960,7960,7960,7960,17
|
|
20230925,124200,2203510700,7960,7940,7960,7940,1133
|
|
20230925,124100,2194503600,7940,7940,7940,7940,4
|
|
20230925,124000,2194471840,7930,7930,7930,7920,2930
|
|
20230925,123900,2171238100,7930,7930,7930,7910,177
|
|
20230925,123800,2169837950,7930,7930,7930,7910,124
|
|
20230925,123700,2168856610,7930,7920,7930,7910,456
|
|
20230925,123600,2165243900,7920,7910,7920,7910,13
|
|
20230925,123500,2165140950,7900,7900,7920,7900,626
|
|
20230925,123400,2160188720,7920,7920,7920,7910,158
|
|
20230925,123300,2158938130,7920,7900,7920,7900,183
|
|
20230925,123200,2157491410,7920,7910,7920,7900,6409
|
|
20230925,123100,2106860000,7910,7920,7920,7900,4714
|
|
20230925,123000,2069567420,7920,7920,7930,7920,275
|
|
20230925,122900,2067389370,7930,7930,7930,7920,983
|
|
20230925,122800,2059595750,7930,7920,7930,7920,1238
|
|
20230925,122700,2049790630,7930,7920,7930,7920,732
|
|
20230925,122600,2043992450,7930,7930,7930,7920,246
|
|
20230925,122500,2042044050,7930,7930,7930,7920,337
|
|
20230925,122400,2039374870,7930,7930,7930,7920,204
|
|
20230925,122300,2037759120,7920,7930,7930,7920,380
|
|
20230925,122200,2034748190,7930,7940,7940,7920,105
|
|
20230925,122100,2033916360,7940,7930,7940,7930,2399
|
|
20230925,122000,2014892280,7930,7920,7930,7920,864
|
|
20230925,121900,2008049050,7930,7930,7930,7920,78
|
|
20230925,121800,2007430540,7930,7930,7930,7930,467
|
|
20230925,121700,2003727230,7930,7930,7940,7930,800
|
|
20230925,121600,1997383190,7930,7940,7940,7930,166
|
|
20230925,121500,1996066750,7940,7940,7940,7930,1519
|
|
20230925,121400,1984020930,7930,7950,7950,7930,147
|
|
20230925,121300,1982853800,7940,7950,7950,7940,1044
|
|
20230925,121200,1974564000,7950,7950,7950,7940,1323
|
|
20230925,121100,1964056450,7950,7940,7950,7940,205
|
|
20230925,121000,1962428690,7950,7950,7950,7950,13
|
|
20230925,120900,1962325340,7950,7950,7950,7950,14
|
|
20230925,120800,1962214040,7950,7940,7950,7940,530
|
|
20230925,120700,1958000560,7950,7950,7950,7940,215
|
|
20230925,120600,1956291320,7950,7950,7950,7950,9
|
|
20230925,120500,1956219770,7950,7950,7950,7950,46
|
|
20230925,120400,1955854070,7950,7950,7950,7950,6
|
|
20230925,120300,1955806370,7950,7950,7950,7950,567
|
|
20230925,120200,1951298720,7950,7950,7950,7950,14
|
|
20230925,120100,1951187420,7950,7950,7950,7950,4
|
|
20230925,120000,1951155620,7940,7950,7950,7940,16
|
|
20230925,115900,1951028450,7940,7950,7960,7940,1986
|
|
20230925,115800,1935243590,7950,7950,7950,7940,875
|
|
20230925,115700,1928296050,7950,7960,7960,7950,38
|
|
20230925,115600,1927993920,7960,7950,7960,7950,90
|
|
20230925,115500,1927278280,7950,7950,7950,7940,28
|
|
20230925,115400,1927055690,7950,7950,7950,7950,11
|
|
20230925,115300,1926968240,7950,7950,7950,7950,8
|
|
20230925,115200,1926904640,7950,7960,7960,7950,798
|
|
20230925,115100,1920560200,7960,7960,7960,7960,217
|
|
20230925,115000,1918832880,7960,7950,7960,7950,108
|
|
20230925,114900,1917973230,7960,7960,7960,7950,65
|
|
20230925,114800,1917456430,7960,7960,7960,7950,43
|
|
20230925,114700,1917114550,7950,7960,7960,7950,92
|
|
20230925,114600,1916382320,7960,7950,7960,7950,68
|
|
20230925,114500,1915841670,7960,7960,7960,7950,123
|
|
20230925,114400,1914863790,7950,7960,7960,7950,907
|
|
20230925,114300,1907652780,7960,7960,7960,7960,537
|
|
20230925,114200,1903378260,7960,7960,7960,7950,190
|
|
20230925,114100,1901867700,7960,7960,7960,7960,6
|
|
20230925,114000,1901819940,7960,7960,7960,7950,37
|
|
20230925,113900,1901525740,7960,7950,7960,7950,34
|
|
20230925,113800,1901255150,7960,7960,7960,7950,24
|
|
20230925,113700,1901064310,7960,7960,7960,7960,3
|
|
20230925,113600,1901040430,7960,7950,7960,7940,272
|
|
20230925,113500,1898878170,7950,7950,7950,7950,267
|
|
20230925,113400,1896755520,7950,7960,7960,7950,679
|
|
20230925,113300,1891357460,7950,7950,7950,7950,135
|
|
20230925,113200,1890284210,7950,7950,7950,7950,15
|
|
20230925,113100,1890164960,7950,7950,7950,7940,189
|
|
20230925,113000,1888662910,7950,7950,7950,7940,613
|
|
20230925,112900,1883789760,7940,7950,7950,7940,346
|
|
20230925,112800,1881042480,7940,7950,7950,7940,41
|
|
20230925,112700,1880716900,7950,7950,7950,7940,41
|
|
20230925,112600,1880390970,7940,7940,7950,7940,322
|
|
20230925,112500,1877834280,7940,7930,7940,7920,125
|
|
20230925,112400,1876843130,7930,7930,7930,7920,594
|
|
20230925,112300,1872138610,7930,7940,7940,7920,23
|
|
20230925,112200,1871956380,7940,7930,7940,7920,381
|
|
20230925,112100,1868935010,7930,7920,7930,7920,708
|
|
20230925,112000,1863321160,7920,7920,7930,7920,150
|
|
20230925,111900,1862133090,7920,7930,7930,7920,103
|
|
20230925,111800,1861316420,7930,7930,7930,7920,504
|
|
20230925,111700,1857324700,7930,7930,7930,7920,18
|
|
20230925,111600,1857181990,7930,7920,7930,7920,64
|
|
20230925,111500,1856674990,7930,7920,7930,7920,512
|
|
20230925,111400,1852619830,7920,7910,7920,7910,106
|
|
20230925,111300,1851780350,7920,7920,7920,7920,39
|
|
20230925,111200,1851471470,7920,7920,7920,7920,7
|
|
20230925,111100,1851416030,7920,7920,7920,7910,354
|
|
20230925,111000,1848615370,7910,7910,7920,7910,595
|
|
20230925,110900,1843904080,7910,7910,7910,7910,5
|
|
20230925,110800,1843864530,7910,7920,7920,7910,305
|
|
20230925,110700,1841451930,7920,7930,7930,7910,338
|
|
20230925,110600,1838774980,7930,7920,7930,7920,48
|
|
20230925,110500,1838394760,7930,7920,7930,7920,770
|
|
20230925,110400,1832296350,7920,7910,7920,7910,231
|
|
20230925,110300,1830466940,7920,7920,7920,7910,49
|
|
20230925,110200,1830079030,7920,7920,7920,7910,599
|
|
20230925,110100,1825340620,7920,7910,7920,7910,155
|
|
20230925,110000,1824114540,7920,7910,7920,7910,332
|
|
20230925,105900,1821485300,7920,7920,7920,7920,310
|
|
20230925,105800,1819030100,7910,7920,7920,7910,40
|
|
20230925,105700,1818713480,7920,7910,7920,7910,819
|
|
20230925,105600,1812227180,7930,7920,7930,7910,1803
|
|
20230925,105500,1797959160,7930,7930,7940,7920,1901
|
|
20230925,105400,1782884920,7940,7940,7940,7930,43
|
|
20230925,105300,1782543550,7940,7940,7940,7940,72
|
|
20230925,105200,1781971870,7940,7940,7940,7930,744
|
|
20230925,105100,1776064590,7940,7940,7940,7930,80
|
|
20230925,105000,1775429540,7940,7930,7940,7920,252
|
|
20230925,104900,1773431410,7940,7930,7940,7930,492
|
|
20230925,104800,1769527930,7940,7930,7940,7930,905
|
|
20230925,104700,1762349270,7940,7930,7940,7930,9
|
|
20230925,104600,1762277830,7940,7940,7940,7940,67
|
|
20230925,104500,1761745850,7940,7930,7940,7930,84
|
|
20230925,104400,1761078920,7940,7930,7940,7930,1323
|
|
20230925,104300,1750576930,7940,7940,7940,7940,532
|
|
20230925,104200,1746352850,7940,7930,7940,7930,34
|
|
20230925,104100,1746083210,7940,7930,7940,7930,51
|
|
20230925,104000,1745678770,7920,7900,7920,7900,1429
|
|
20230925,103900,1734361290,7910,7890,7910,7890,306
|
|
20230925,103800,1731946910,7910,7900,7910,7900,5510
|
|
20230925,103700,1688417830,7910,7900,7920,7890,4124
|
|
20230925,103600,1655812210,7900,7900,7910,7900,2769
|
|
20230925,103500,1633937050,7910,7920,7920,7910,857
|
|
20230925,103400,1627156870,7920,7920,7920,7910,1025
|
|
20230925,103300,1619038910,7920,7910,7920,7910,106
|
|
20230925,103200,1618199450,7910,7920,7920,7910,25
|
|
20230925,103100,1618001500,7920,7910,7920,7910,180
|
|
20230925,103000,1616576110,7910,7910,7910,7900,4076
|
|
20230925,102900,1584360210,7910,7910,7910,7910,224
|
|
20230925,102800,1582588370,7900,7910,7920,7900,1621
|
|
20230925,102700,1569777430,7920,7910,7920,7900,1889
|
|
20230925,102600,1554835770,7910,7910,7910,7900,48
|
|
20230925,102500,1554456120,7910,7910,7910,7900,2183
|
|
20230925,102400,1537188640,7900,7900,7910,7900,1710
|
|
20230925,102300,1523665640,7900,7900,7910,7900,348
|
|
20230925,102200,1520915250,7910,7910,7910,7910,6
|
|
20230925,102100,1520867790,7910,7900,7910,7900,2356
|
|
20230925,102000,1502252390,7900,7910,7920,7900,7379
|
|
20230925,101900,1443934730,7920,7920,7930,7920,665
|
|
20230925,101800,1438667800,7920,7920,7920,7910,1368
|
|
20230925,101700,1427836220,7920,7920,7930,7920,2063
|
|
20230925,101600,1411489660,7930,7930,7930,7920,112
|
|
20230925,101500,1410602500,7920,7920,7920,7920,357
|
|
20230925,101400,1407775060,7920,7920,7920,7920,346
|
|
20230925,101300,1405034740,7920,7920,7920,7920,669
|
|
20230925,101200,1399736260,7950,7950,7950,7920,5200
|
|
20230925,101100,1358512880,7950,7970,7970,7950,2020
|
|
20230925,101000,1342443620,7970,7960,7970,7960,2249
|
|
20230925,100900,1324536160,7970,7960,7970,7960,239
|
|
20230925,100800,1322631990,7960,7980,7990,7960,620
|
|
20230925,100700,1317689040,7970,7970,7980,7970,921
|
|
20230925,100600,1310342850,7970,7970,7980,7970,446
|
|
20230925,100500,1306788220,7970,7960,7970,7960,750
|
|
20230925,100400,1300810750,7960,7960,7960,7950,1545
|
|
20230925,100300,1288512600,7950,7960,7960,7950,92
|
|
20230925,100200,1287780860,7960,7970,7970,7960,605
|
|
20230925,100100,1282964950,7970,7950,7970,7950,118
|
|
20230925,100000,1282025650,7960,7940,7960,7940,245
|
|
20230925,095900,1280077600,7950,7960,7960,7950,737
|
|
20230925,095800,1274218030,7950,7960,7960,7950,1486
|
|
20230925,095700,1262397010,7960,7950,7970,7950,701
|
|
20230925,095600,1256817050,7950,7950,7960,7950,694
|
|
20230925,095500,1251299450,7950,7950,7950,7940,123
|
|
20230925,095400,1250322110,7930,7930,7950,7930,2367
|
|
20230925,095300,1231533140,7940,7930,7940,7930,1241
|
|
20230925,095200,1221690790,7930,7930,7930,7920,380
|
|
20230925,095100,1218680080,7930,7920,7930,7920,323
|
|
20230925,095000,1216121400,7920,7910,7920,7910,2450
|
|
20230925,094900,1196740490,7920,7920,7920,7910,70
|
|
20230925,094800,1196186110,7920,7920,7920,7910,684
|
|
20230925,094700,1190769030,7920,7930,7940,7900,1735
|
|
20230925,094600,1177036120,7930,7940,7950,7920,668
|
|
20230925,094500,1171733890,7940,7920,7940,7910,4526
|
|
20230925,094400,1135855430,7920,7900,7920,7900,714
|
|
20230925,094300,1130207450,7900,7900,7910,7900,722
|
|
20230925,094200,1124502580,7900,7890,7900,7890,4821
|
|
20230925,094100,1086426610,7890,7880,7890,7870,1077
|
|
20230925,094000,1077938960,7870,7890,7900,7870,8592
|
|
20230925,093900,1010186900,7900,7920,7920,7900,8536
|
|
20230925,093800,942694450,7920,7930,7940,7910,3030
|
|
20230925,093700,918694730,7930,7940,7950,7920,3657
|
|
20230925,093600,889675740,7940,7960,7970,7940,6339
|
|
20230925,093500,839284700,7970,7970,7980,7960,1135
|
|
20230925,093400,830233890,7970,7960,7980,7950,1126
|
|
20230925,093300,821275170,7960,7970,7980,7950,2428
|
|
20230925,093200,801952070,7970,7970,7990,7960,2889
|
|
20230925,093100,778931340,7980,7990,7990,7970,2459
|
|
20230925,093000,759327550,7990,7990,8000,7970,2983
|
|
20230925,092900,735516960,7980,8010,8010,7980,11063
|
|
20230925,092800,647072490,8010,8030,8030,8010,8835
|
|
20230925,092700,576260940,8030,8030,8040,8020,1801
|
|
20230925,092600,561800080,8030,8030,8030,8030,1879
|
|
20230925,092500,546711710,8030,8030,8040,8020,1902
|
|
20230925,092400,531433150,8040,8030,8040,8030,1294
|
|
20230925,092300,521039830,8030,8050,8050,8030,2770
|
|
20230925,092200,498771590,8050,8040,8050,8030,3497
|
|
20230925,092100,470669380,8040,8030,8050,8030,1294
|
|
20230925,092000,460272470,8040,8040,8040,8020,5346
|
|
20230925,091900,417349820,8030,8050,8050,8030,3293
|
|
20230925,091800,390873040,8050,8070,8070,8050,6272
|
|
20230925,091700,340366400,8070,8080,8100,8060,6349
|
|
20230925,091600,289077690,8090,8080,8090,8080,345
|
|
20230925,091500,286286680,8080,8080,8080,8080,1045
|
|
20230925,091400,277843080,8080,8080,8080,8070,978
|
|
20230925,091300,269941240,8080,8100,8100,8070,4443
|
|
20230925,091200,234033180,8100,8120,8120,8090,2917
|
|
20230925,091100,210423250,8120,8130,8130,8100,299
|
|
20230925,091000,207999060,8120,8120,8130,8110,440
|
|
20230925,090900,204428470,8120,8120,8130,8120,286
|
|
20230925,090800,202106140,8120,8110,8120,8110,274
|
|
20230925,090700,199881980,8110,8110,8120,8100,3564
|
|
20230925,090600,171004930,8120,8120,8120,8110,586
|
|
20230925,090500,166247910,8130,8080,8130,8070,1817
|
|
20230925,090400,151559960,8070,8100,8120,8070,3908
|
|
20230925,090300,119934710,8090,8120,8120,8090,662
|
|
20230925,090200,114574470,8120,8120,8120,8090,228
|
|
20230925,090100,112727490,8120,8120,8120,8090,422
|
|
20230925,090000,109301630,8120,8070,8120,8070,13443
|