658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195500,2893556350,9630,9630,9630,9630,5355
|
|
20230925,195400,2893556350,9630,9630,9630,9630,0
|
|
20230925,195300,2893556350,9630,9630,9630,9630,0
|
|
20230925,195200,2893556350,9630,9630,9630,9630,0
|
|
20230925,195100,2893556350,9630,9630,9630,9630,0
|
|
20230925,195000,2893556350,9630,9630,9630,9630,0
|
|
20230925,194900,2893556350,9630,9630,9630,9630,0
|
|
20230925,194800,2893556350,9630,9630,9630,9630,0
|
|
20230925,194700,2893556350,9630,9630,9630,9630,0
|
|
20230925,194600,2893556350,9630,9630,9630,9630,0
|
|
20230925,194500,2893556350,9630,9630,9630,9630,0
|
|
20230925,194400,2893556350,9630,9630,9630,9630,0
|
|
20230925,194300,2893556350,9630,9630,9630,9630,0
|
|
20230925,194200,2893556350,9630,9630,9630,9630,0
|
|
20230925,194100,2893556350,9630,9630,9630,9630,0
|
|
20230925,194000,2893556350,9630,9630,9630,9630,0
|
|
20230925,193900,2893556350,9630,9630,9630,9630,0
|
|
20230925,193800,2893556350,9630,9630,9630,9630,0
|
|
20230925,193700,2893556350,9630,9630,9630,9630,0
|
|
20230925,193600,2893556350,9630,9630,9630,9630,0
|
|
20230925,193500,2893556350,9630,9630,9630,9630,0
|
|
20230925,193400,2893556350,9630,9630,9630,9630,0
|
|
20230925,193300,2893556350,9630,9630,9630,9630,0
|
|
20230925,193200,2893556350,9630,9630,9630,9630,0
|
|
20230925,193100,2893556350,9630,9630,9630,9630,0
|
|
20230925,193000,2893556350,9630,9630,9630,9630,0
|
|
20230925,192900,2893556350,9630,9630,9630,9630,0
|
|
20230925,192800,2893556350,9630,9630,9630,9630,0
|
|
20230925,192700,2893556350,9630,9630,9630,9630,0
|
|
20230925,192600,2893556350,9630,9630,9630,9630,0
|
|
20230925,192500,2893556350,9630,9630,9630,9630,5355
|
|
20230925,192400,2893556350,9630,9630,9630,9630,0
|
|
20230925,192300,2893556350,9630,9630,9630,9630,0
|
|
20230925,192200,2893556350,9630,9630,9630,9630,0
|
|
20230925,192100,2893556350,9630,9630,9630,9630,0
|
|
20230925,192000,2893556350,9630,9630,9630,9630,0
|
|
20230925,191900,2893556350,9630,9630,9630,9630,0
|
|
20230925,191800,2893556350,9630,9630,9630,9630,0
|
|
20230925,191700,2893556350,9630,9630,9630,9630,0
|
|
20230925,191600,2893556350,9630,9630,9630,9630,0
|
|
20230925,191500,2893556350,9630,9630,9630,9630,0
|
|
20230925,191400,2893556350,9630,9630,9630,9630,0
|
|
20230925,191300,2893556350,9630,9630,9630,9630,0
|
|
20230925,191200,2893556350,9630,9630,9630,9630,0
|
|
20230925,191100,2893556350,9630,9630,9630,9630,0
|
|
20230925,191000,2893556350,9630,9630,9630,9630,0
|
|
20230925,190900,2893556350,9630,9630,9630,9630,0
|
|
20230925,190800,2893556350,9630,9630,9630,9630,0
|
|
20230925,190700,2893556350,9630,9630,9630,9630,0
|
|
20230925,190600,2893556350,9630,9630,9630,9630,0
|
|
20230925,190500,2893556350,9630,9630,9630,9630,0
|
|
20230925,190400,2893556350,9630,9630,9630,9630,0
|
|
20230925,190300,2893556350,9630,9630,9630,9630,0
|
|
20230925,190200,2893556350,9630,9630,9630,9630,0
|
|
20230925,190100,2893556350,9630,9630,9630,9630,0
|
|
20230925,190000,2893556350,9630,9630,9630,9630,0
|
|
20230925,185900,2893556350,9630,9630,9630,9630,0
|
|
20230925,185800,2893556350,9630,9630,9630,9630,0
|
|
20230925,185700,2893556350,9630,9630,9630,9630,0
|
|
20230925,185600,2893556350,9630,9630,9630,9630,0
|
|
20230925,185500,2893556350,9630,9630,9630,9630,5355
|
|
20230925,185400,2893556350,9630,9630,9630,9630,0
|
|
20230925,185300,2893556350,9630,9630,9630,9630,0
|
|
20230925,185200,2893556350,9630,9630,9630,9630,0
|
|
20230925,185100,2893556350,9630,9630,9630,9630,0
|
|
20230925,185000,2893556350,9630,9630,9630,9630,0
|
|
20230925,184900,2893556350,9630,9630,9630,9630,0
|
|
20230925,184800,2893556350,9630,9630,9630,9630,0
|
|
20230925,184700,2893556350,9630,9630,9630,9630,0
|
|
20230925,184600,2893556350,9630,9630,9630,9630,0
|
|
20230925,184500,2893556350,9630,9630,9630,9630,0
|
|
20230925,184400,2893556350,9630,9630,9630,9630,0
|
|
20230925,184300,2893556350,9630,9630,9630,9630,0
|
|
20230925,184200,2893556350,9630,9630,9630,9630,0
|
|
20230925,184100,2893556350,9630,9630,9630,9630,0
|
|
20230925,184000,2893556350,9630,9630,9630,9630,0
|
|
20230925,183900,2893556350,9630,9630,9630,9630,0
|
|
20230925,183800,2893556350,9630,9630,9630,9630,0
|
|
20230925,183700,2893556350,9630,9630,9630,9630,0
|
|
20230925,183600,2893556350,9630,9630,9630,9630,0
|
|
20230925,183500,2893556350,9630,9630,9630,9630,0
|
|
20230925,183400,2893556350,9630,9630,9630,9630,0
|
|
20230925,183300,2893556350,9630,9630,9630,9630,0
|
|
20230925,183200,2893556350,9630,9630,9630,9630,0
|
|
20230925,183100,2893556350,9630,9630,9630,9630,0
|
|
20230925,183000,2893556350,9630,9630,9630,9630,0
|
|
20230925,182900,2893556350,9630,9630,9630,9630,0
|
|
20230925,182800,2893556350,9630,9630,9630,9630,0
|
|
20230925,182700,2893556350,9630,9630,9630,9630,0
|
|
20230925,182600,2893556350,9630,9630,9630,9630,0
|
|
20230925,182500,2893556350,9630,9630,9630,9630,5355
|
|
20230925,182400,2893556350,9630,9630,9630,9630,0
|
|
20230925,182300,2893556350,9630,9630,9630,9630,0
|
|
20230925,182200,2893556350,9630,9630,9630,9630,0
|
|
20230925,182100,2893556350,9630,9630,9630,9630,0
|
|
20230925,182000,2893556350,9630,9630,9630,9630,0
|
|
20230925,181900,2893556350,9630,9630,9630,9630,0
|
|
20230925,181800,2893556350,9630,9630,9630,9630,0
|
|
20230925,181700,2893556350,9630,9630,9630,9630,0
|
|
20230925,181600,2893556350,9630,9630,9630,9630,0
|
|
20230925,181500,2893556350,9630,9630,9630,9630,0
|
|
20230925,181400,2893556350,9630,9630,9630,9630,0
|
|
20230925,181300,2893556350,9630,9630,9630,9630,0
|
|
20230925,181200,2893556350,9630,9630,9630,9630,0
|
|
20230925,181100,2893556350,9630,9630,9630,9630,0
|
|
20230925,181000,2893556350,9630,9630,9630,9630,0
|
|
20230925,180900,2893556350,9630,9630,9630,9630,0
|
|
20230925,180800,2893556350,9630,9630,9630,9630,0
|
|
20230925,180700,2893556350,9630,9630,9630,9630,0
|
|
20230925,180600,2893556350,9630,9630,9630,9630,0
|
|
20230925,180500,2893556350,9630,9630,9630,9630,0
|
|
20230925,180400,2893556350,9630,9630,9630,9630,0
|
|
20230925,180300,2893556350,9630,9630,9630,9630,0
|
|
20230925,180200,2893556350,9630,9630,9630,9630,0
|
|
20230925,180100,2893556350,9630,9630,9630,9630,0
|
|
20230925,180000,2893556350,9630,9630,9630,9630,0
|
|
20230925,175900,2893556350,9630,9630,9630,9630,0
|
|
20230925,175800,2893556350,9630,9630,9630,9630,0
|
|
20230925,175700,2893556350,9630,9630,9630,9630,0
|
|
20230925,175600,2893556350,9630,9630,9630,9630,0
|
|
20230925,175500,2893556350,9630,9630,9630,9630,5355
|
|
20230925,175400,2893556350,9630,9630,9630,9630,0
|
|
20230925,175300,2893556350,9630,9630,9630,9630,0
|
|
20230925,175200,2893556350,9630,9630,9630,9630,0
|
|
20230925,175100,2893556350,9630,9630,9630,9630,0
|
|
20230925,175000,2893556350,9630,9630,9630,9630,0
|
|
20230925,174900,2893556350,9630,9630,9630,9630,0
|
|
20230925,174800,2893556350,9630,9630,9630,9630,0
|
|
20230925,174700,2893556350,9630,9630,9630,9630,0
|
|
20230925,174600,2893556350,9630,9630,9630,9630,0
|
|
20230925,174500,2893556350,9630,9630,9630,9630,0
|
|
20230925,174400,2893556350,9630,9630,9630,9630,0
|
|
20230925,174300,2893556350,9630,9630,9630,9630,0
|
|
20230925,174200,2893556350,9630,9630,9630,9630,0
|
|
20230925,174100,2893556350,9630,9630,9630,9630,0
|
|
20230925,174000,2893556350,9630,9630,9630,9630,0
|
|
20230925,173900,2893556350,9630,9630,9630,9630,0
|
|
20230925,173800,2893556350,9630,9630,9630,9630,0
|
|
20230925,173700,2893556350,9630,9630,9630,9630,0
|
|
20230925,173600,2893556350,9630,9630,9630,9630,0
|
|
20230925,173500,2893556350,9630,9630,9630,9630,0
|
|
20230925,173400,2893556350,9630,9630,9630,9630,0
|
|
20230925,173300,2893556350,9630,9630,9630,9630,0
|
|
20230925,173200,2893556350,9630,9630,9630,9630,0
|
|
20230925,173100,2893556350,9630,9630,9630,9630,0
|
|
20230925,173000,2893556350,9630,9630,9630,9630,0
|
|
20230925,172900,2893556350,9630,9630,9630,9630,0
|
|
20230925,172800,2893556350,9630,9630,9630,9630,0
|
|
20230925,172700,2893556350,9630,9630,9630,9630,0
|
|
20230925,172600,2893556350,9630,9630,9630,9630,0
|
|
20230925,172500,2893556350,9630,9630,9630,9630,5355
|
|
20230925,172400,2893556350,9630,9630,9630,9630,0
|
|
20230925,172300,2893556350,9630,9630,9630,9630,0
|
|
20230925,172200,2893556350,9630,9630,9630,9630,0
|
|
20230925,172100,2893556350,9630,9630,9630,9630,0
|
|
20230925,172000,2893556350,9630,9630,9630,9630,0
|
|
20230925,171900,2893556350,9630,9630,9630,9630,0
|
|
20230925,171800,2893556350,9630,9630,9630,9630,0
|
|
20230925,171700,2893556350,9630,9630,9630,9630,0
|
|
20230925,171600,2893556350,9630,9630,9630,9630,0
|
|
20230925,171500,2893556350,9630,9630,9630,9630,0
|
|
20230925,171400,2893556350,9630,9630,9630,9630,0
|
|
20230925,171300,2893556350,9630,9630,9630,9630,0
|
|
20230925,171200,2893556350,9630,9630,9630,9630,0
|
|
20230925,171100,2893556350,9630,9630,9630,9630,0
|
|
20230925,171000,2893556350,9630,9630,9630,9630,0
|
|
20230925,170900,2893556350,9630,9630,9630,9630,0
|
|
20230925,170800,2893556350,9630,9630,9630,9630,0
|
|
20230925,170700,2893556350,9630,9630,9630,9630,0
|
|
20230925,170600,2893556350,9630,9630,9630,9630,0
|
|
20230925,170500,2893556350,9630,9630,9630,9630,0
|
|
20230925,170400,2893556350,9630,9630,9630,9630,0
|
|
20230925,170300,2893556350,9630,9630,9630,9630,0
|
|
20230925,170200,2893556350,9630,9630,9630,9630,0
|
|
20230925,170100,2893556350,9630,9630,9630,9630,0
|
|
20230925,170000,2893556350,9630,9630,9630,9630,0
|
|
20230925,165900,2893556350,9630,9630,9630,9630,0
|
|
20230925,165800,2893556350,9630,9630,9630,9630,0
|
|
20230925,165700,2893556350,9630,9630,9630,9630,0
|
|
20230925,165600,2893556350,9630,9630,9630,9630,0
|
|
20230925,165500,2893556350,9630,9630,9630,9630,5355
|
|
20230925,165400,2893556350,9630,9630,9630,9630,0
|
|
20230925,165300,2893556350,9630,9630,9630,9630,0
|
|
20230925,165200,2893556350,9630,9630,9630,9630,0
|
|
20230925,165100,2893556350,9630,9630,9630,9630,0
|
|
20230925,165000,2893556350,9630,9630,9630,9630,0
|
|
20230925,164900,2893556350,9630,9630,9630,9630,0
|
|
20230925,164800,2893556350,9630,9630,9630,9630,0
|
|
20230925,164700,2893556350,9630,9630,9630,9630,0
|
|
20230925,164600,2893556350,9630,9630,9630,9630,0
|
|
20230925,164500,2893556350,9630,9630,9630,9630,0
|
|
20230925,164400,2893556350,9630,9630,9630,9630,0
|
|
20230925,164300,2893556350,9630,9630,9630,9630,0
|
|
20230925,164200,2893556350,9630,9630,9630,9630,0
|
|
20230925,164100,2893556350,9630,9630,9630,9630,0
|
|
20230925,164000,2893556350,9630,9630,9630,9630,0
|
|
20230925,163900,2893556350,9630,9630,9630,9630,0
|
|
20230925,163800,2893556350,9630,9630,9630,9630,0
|
|
20230925,163700,2893556350,9630,9630,9630,9630,0
|
|
20230925,163600,2893556350,9630,9630,9630,9630,0
|
|
20230925,163500,2893556350,9630,9630,9630,9630,0
|
|
20230925,163400,2893556350,9630,9630,9630,9630,0
|
|
20230925,163300,2893556350,9630,9630,9630,9630,0
|
|
20230925,163200,2893556350,9630,9630,9630,9630,0
|
|
20230925,163100,2893556350,9630,9630,9630,9630,0
|
|
20230925,163000,2893556350,9630,9630,9630,9630,0
|
|
20230925,162900,2893556350,9630,9630,9630,9630,0
|
|
20230925,162800,2893556350,9630,9630,9630,9630,0
|
|
20230925,162700,2893556350,9630,9630,9630,9630,0
|
|
20230925,162600,2893556350,9630,9630,9630,9630,0
|
|
20230925,162500,2893556350,9630,9630,9630,9630,5355
|
|
20230925,162400,2893556350,9630,9630,9630,9630,0
|
|
20230925,162300,2893556350,9630,9630,9630,9630,0
|
|
20230925,162200,2893556350,9630,9630,9630,9630,0
|
|
20230925,162100,2893556350,9630,9630,9630,9630,0
|
|
20230925,162000,2893556350,9630,9630,9630,9630,0
|
|
20230925,161900,2893556350,9630,9630,9630,9630,0
|
|
20230925,161800,2893556350,9630,9630,9630,9630,0
|
|
20230925,161700,2893556350,9630,9630,9630,9630,0
|
|
20230925,161600,2893556350,9630,9630,9630,9630,0
|
|
20230925,161500,2893556350,9630,9630,9630,9630,0
|
|
20230925,161400,2893556350,9630,9630,9630,9630,0
|
|
20230925,161300,2893556350,9630,9630,9630,9630,0
|
|
20230925,161200,2893556350,9630,9630,9630,9630,0
|
|
20230925,161100,2893556350,9630,9630,9630,9630,0
|
|
20230925,161000,2893556350,9630,9630,9630,9630,0
|
|
20230925,160900,2893556350,9630,9630,9630,9630,0
|
|
20230925,160800,2893556350,9630,9630,9630,9630,0
|
|
20230925,160700,2893556350,9630,9630,9630,9630,0
|
|
20230925,160600,2893556350,9630,9630,9630,9630,0
|
|
20230925,160500,2893556350,9630,9630,9630,9630,0
|
|
20230925,160400,2893556350,9630,9630,9630,9630,0
|
|
20230925,160300,2893556350,9630,9630,9630,9630,0
|
|
20230925,160200,2893556350,9630,9630,9630,9630,0
|
|
20230925,160100,2893556350,9630,9630,9630,9630,0
|
|
20230925,160000,2893556350,9630,9630,9630,9630,0
|
|
20230925,155900,2893556350,9630,9630,9630,9630,0
|
|
20230925,155800,2893556350,9630,9630,9630,9630,0
|
|
20230925,155700,2893556350,9630,9630,9630,9630,0
|
|
20230925,155600,2893556350,9630,9630,9630,9630,0
|
|
20230925,155500,2893556350,9630,9630,9630,9630,5355
|
|
20230925,155400,2893556350,9630,9630,9630,9630,0
|
|
20230925,155300,2893556350,9630,9630,9630,9630,0
|
|
20230925,155200,2893556350,9630,9630,9630,9630,0
|
|
20230925,155100,2893556350,9630,9630,9630,9630,0
|
|
20230925,155000,2893556350,9630,9630,9630,9630,0
|
|
20230925,154900,2893556350,9630,9630,9630,9630,0
|
|
20230925,154800,2893556350,9630,9630,9630,9630,0
|
|
20230925,154700,2893556350,9630,9630,9630,9630,0
|
|
20230925,154600,2893556350,9630,9630,9630,9630,0
|
|
20230925,154500,2893556350,9630,9630,9630,9630,0
|
|
20230925,154400,2893556350,9630,9630,9630,9630,0
|
|
20230925,154300,2893556350,9630,9630,9630,9630,0
|
|
20230925,154200,2893556350,9630,9630,9630,9630,0
|
|
20230925,154100,2893556350,9630,9630,9630,9630,0
|
|
20230925,154000,2893556350,9630,9630,9630,9630,0
|
|
20230925,153900,2893556350,9630,9630,9630,9630,0
|
|
20230925,153800,2893556350,9630,9630,9630,9630,0
|
|
20230925,153700,2893556350,9630,9630,9630,9630,0
|
|
20230925,153600,2893556350,9630,9630,9630,9630,0
|
|
20230925,153500,2893556350,9630,9630,9630,9630,0
|
|
20230925,153400,2893556350,9630,9630,9630,9630,0
|
|
20230925,153300,2893556350,9630,9630,9630,9630,0
|
|
20230925,153200,2893556350,9630,9630,9630,9630,0
|
|
20230925,153100,2893556350,9630,9630,9630,9630,0
|
|
20230925,153000,2893556350,9630,9630,9630,9630,5355
|
|
20230925,152900,2841987700,9760,9760,9760,9760,0
|
|
20230925,152800,2841987700,9760,9760,9760,9760,0
|
|
20230925,152700,2841987700,9760,9760,9760,9760,0
|
|
20230925,152600,2841987700,9760,9760,9760,9760,0
|
|
20230925,152500,2841987700,9760,9760,9760,9760,0
|
|
20230925,152400,2841987700,9760,9760,9760,9760,0
|
|
20230925,152300,2841987700,9760,9760,9760,9760,0
|
|
20230925,152200,2841987700,9760,9760,9760,9760,0
|
|
20230925,152100,2841987700,9760,9760,9760,9760,0
|
|
20230925,152000,2841987700,9760,9760,9760,9760,0
|
|
20230925,151900,2841987700,9760,9770,9770,9720,94
|
|
20230925,151800,2841073480,9730,9780,9780,9730,45
|
|
20230925,151700,2840634130,9780,9790,9790,9720,192
|
|
20230925,151600,2838763200,9720,9700,9800,9700,1697
|
|
20230925,151500,2822221320,9710,9670,9710,9650,1585
|
|
20230925,151400,2806877570,9670,9650,9670,9650,668
|
|
20230925,151300,2800424270,9650,9660,9660,9650,1172
|
|
20230925,151200,2789106930,9660,9640,9660,9640,1385
|
|
20230925,151100,2775745030,9640,9650,9650,9630,741
|
|
20230925,151000,2768605450,9650,9640,9650,9640,231
|
|
20230925,150900,2766377920,9630,9630,9640,9620,2131
|
|
20230925,150800,2745853130,9640,9630,9640,9620,1594
|
|
20230925,150700,2730500320,9640,9660,9660,9630,5697
|
|
20230925,150600,2675603360,9660,9650,9660,9650,2614
|
|
20230925,150500,2650377250,9660,9680,9680,9660,450
|
|
20230925,150400,2646026250,9680,9660,9680,9660,4
|
|
20230925,150300,2645987590,9660,9670,9680,9650,4047
|
|
20230925,150200,2606919150,9670,9670,9670,9660,598
|
|
20230925,150100,2601141500,9670,9670,9680,9660,683
|
|
20230925,150000,2594537670,9670,9670,9680,9670,1032
|
|
20230925,145900,2584552530,9670,9680,9680,9670,722
|
|
20230925,145800,2577563630,9670,9670,9670,9660,5734
|
|
20230925,145700,2522135930,9670,9680,9680,9670,1196
|
|
20230925,145600,2510558780,9680,9690,9690,9680,263
|
|
20230925,145500,2508012720,9680,9700,9700,9680,5734
|
|
20230925,145400,2452464590,9700,9700,9700,9700,151
|
|
20230925,145300,2450999890,9690,9700,9700,9690,1459
|
|
20230925,145200,2436849920,9710,9720,9720,9700,453
|
|
20230925,145100,2432451270,9720,9710,9720,9710,403
|
|
20230925,145000,2428537560,9700,9710,9710,9700,252
|
|
20230925,144900,2426092620,9710,9700,9710,9700,96
|
|
20230925,144800,2425161390,9700,9700,9700,9700,421
|
|
20230925,144700,2421077690,9690,9700,9700,9690,627
|
|
20230925,144600,2414997680,9690,9710,9710,9690,3403
|
|
20230925,144500,2381987570,9700,9700,9700,9700,351
|
|
20230925,144400,2378582870,9700,9710,9710,9700,2334
|
|
20230925,144300,2355936690,9710,9700,9710,9700,157
|
|
20230925,144200,2354413220,9700,9710,9710,9700,2543
|
|
20230925,144100,2329742080,9710,9710,9710,9710,749
|
|
20230925,144000,2322469290,9720,9720,9720,9710,436
|
|
20230925,143900,2318234740,9720,9710,9720,9710,591
|
|
20230925,143800,2312493100,9710,9720,9720,9710,1437
|
|
20230925,143700,2298532460,9720,9710,9720,9710,910
|
|
20230925,143600,2289693660,9710,9710,9710,9710,161
|
|
20230925,143500,2288130350,9710,9710,9720,9710,3541
|
|
20230925,143400,2253747220,9720,9720,9720,9720,39
|
|
20230925,143300,2253368140,9720,9720,9720,9720,387
|
|
20230925,143200,2249606500,9740,9720,9740,9710,2001
|
|
20230925,143100,2230165220,9720,9720,9720,9720,451
|
|
20230925,143000,2225781500,9720,9730,9730,9720,1260
|
|
20230925,142900,2213522220,9740,9740,9740,9740,0
|
|
20230925,142800,2213522220,9740,9730,9740,9730,103
|
|
20230925,142700,2212520000,9730,9740,9740,9730,495
|
|
20230925,142600,2207703150,9740,9740,9740,9740,1191
|
|
20230925,142500,2196102810,9740,9740,9740,9740,300
|
|
20230925,142400,2193180810,9750,9750,9760,9750,385
|
|
20230925,142300,2189427050,9750,9750,9760,9750,204
|
|
20230925,142200,2187437520,9760,9750,9760,9740,252
|
|
20230925,142100,2184980630,9750,9760,9760,9750,32
|
|
20230925,142000,2184668330,9760,9760,9760,9760,102
|
|
20230925,141900,2183672810,9750,9750,9750,9750,3
|
|
20230925,141800,2183643560,9750,9750,9750,9750,20
|
|
20230925,141700,2183448560,9750,9770,9770,9750,3
|
|
20230925,141600,2183419290,9750,9770,9770,9750,112
|
|
20230925,141500,2182327270,9760,9760,9760,9760,121
|
|
20230925,141400,2181146310,9760,9760,9760,9760,144
|
|
20230925,141300,2179740870,9760,9760,9760,9760,21
|
|
20230925,141200,2179535910,9800,9750,9800,9750,2099
|
|
20230925,141100,2159023020,9760,9770,9770,9760,502
|
|
20230925,141000,2154123490,9790,9790,9790,9790,6
|
|
20230925,140900,2154064750,9800,9800,9800,9800,12
|
|
20230925,140800,2153947150,9810,9760,9810,9760,3381
|
|
20230925,140700,2120831950,9760,9750,9760,9750,216
|
|
20230925,140600,2118723840,9740,9740,9740,9740,165
|
|
20230925,140500,2117116740,9740,9740,9740,9740,101
|
|
20230925,140400,2116133000,9740,9710,9740,9710,658
|
|
20230925,140300,2109738220,9720,9730,9730,9720,1447
|
|
20230925,140200,2095670390,9730,9730,9730,9730,271
|
|
20230925,140100,2093033560,9730,9730,9730,9730,1067
|
|
20230925,140000,2082651650,9730,9730,9730,9730,3
|
|
20230925,135900,2082622460,9730,9730,9730,9730,194
|
|
20230925,135800,2080734840,9730,9730,9730,9730,2
|
|
20230925,135700,2080715380,9730,9740,9740,9730,426
|
|
20230925,135600,2076570320,9740,9730,9740,9730,60
|
|
20230925,135500,2075985930,9740,9730,9740,9730,12
|
|
20230925,135400,2075869070,9730,9740,9740,9730,110
|
|
20230925,135300,2074798290,9740,9740,9740,9740,54
|
|
20230925,135200,2074272330,9740,9720,9740,9720,142
|
|
20230925,135100,2072892070,9720,9720,9720,9720,27
|
|
20230925,135000,2072629630,9720,9720,9720,9720,286
|
|
20230925,134900,2069849710,9720,9740,9740,9720,752
|
|
20230925,134800,2062536330,9740,9730,9740,9720,603
|
|
20230925,134700,2056670130,9740,9740,9740,9740,20
|
|
20230925,134600,2056475330,9720,9720,9720,9720,1400
|
|
20230925,134500,2042867330,9720,9730,9730,9710,4232
|
|
20230925,134400,2001733420,9730,9740,9740,9730,539
|
|
20230925,134300,1996485840,9740,9740,9740,9740,212
|
|
20230925,134200,1994420960,9730,9730,9730,9720,2818
|
|
20230925,134100,1967002120,9730,9740,9740,9730,566
|
|
20230925,134000,1961494780,9740,9740,9740,9740,1363
|
|
20230925,133900,1948219160,9750,9750,9750,9750,517
|
|
20230925,133800,1943178410,9760,9760,9760,9760,23
|
|
20230925,133700,1942953930,9770,9770,9770,9770,607
|
|
20230925,133600,1937023540,9760,9760,9760,9760,17
|
|
20230925,133500,1936857620,9760,9760,9760,9760,1107
|
|
20230925,133400,1926053300,9760,9760,9760,9760,194
|
|
20230925,133300,1924159860,9760,9750,9760,9750,62
|
|
20230925,133200,1923555240,9750,9750,9750,9740,1275
|
|
20230925,133100,1911125400,9750,9740,9750,9740,38
|
|
20230925,133000,1910755270,9740,9740,9740,9730,143
|
|
20230925,132900,1909363750,9740,9730,9740,9730,121
|
|
20230925,132800,1908186410,9740,9740,9740,9740,20
|
|
20230925,132700,1907991610,9740,9750,9750,9740,3
|
|
20230925,132600,1907962380,9750,9750,9750,9750,0
|
|
20230925,132500,1907962380,9750,9740,9750,9720,4114
|
|
20230925,132400,1867952950,9750,9740,9750,9740,7
|
|
20230925,132300,1867884750,9740,9740,9740,9740,25
|
|
20230925,132200,1867641250,9740,9740,9740,9740,0
|
|
20230925,132100,1867641250,9740,9730,9740,9730,186
|
|
20230925,132000,1865830640,9730,9730,9730,9730,1450
|
|
20230925,131900,1851722140,9740,9750,9750,9740,1357
|
|
20230925,131800,1838504860,9750,9750,9750,9750,54
|
|
20230925,131700,1837978360,9750,9740,9750,9740,455
|
|
20230925,131600,1833545870,9750,9750,9750,9750,155
|
|
20230925,131500,1832034620,9760,9740,9760,9740,1177
|
|
20230925,131400,1820548520,9740,9750,9750,9740,151
|
|
20230925,131300,1819077360,9760,9760,9760,9760,17
|
|
20230925,131200,1818911440,9750,9760,9760,9750,14
|
|
20230925,131100,1818774810,9760,9760,9760,9760,0
|
|
20230925,131000,1818774810,9760,9760,9760,9760,3
|
|
20230925,130900,1818745530,9760,9730,9760,9730,416
|
|
20230925,130800,1814697820,9730,9740,9740,9730,420
|
|
20230925,130700,1810611020,9740,9750,9760,9730,436
|
|
20230925,130600,1806360170,9760,9760,9760,9760,11
|
|
20230925,130500,1806252810,9760,9740,9760,9740,91
|
|
20230925,130400,1805366450,9740,9740,9740,9740,124
|
|
20230925,130300,1804158690,9740,9740,9740,9740,6
|
|
20230925,130200,1804100250,9730,9730,9730,9730,11
|
|
20230925,130100,1803993220,9730,9730,9730,9730,501
|
|
20230925,130000,1799118490,9740,9750,9750,9740,17
|
|
20230925,125900,1798952810,9750,9730,9750,9730,822
|
|
20230925,125800,1790944700,9730,9730,9730,9730,975
|
|
20230925,125700,1781457950,9730,9730,9730,9730,30
|
|
20230925,125600,1781166050,9740,9740,9740,9740,74
|
|
20230925,125500,1780445290,9740,9740,9740,9740,41
|
|
20230925,125400,1780045950,9740,9730,9740,9730,174
|
|
20230925,125300,1778351390,9730,9740,9740,9730,556
|
|
20230925,125200,1772941310,9740,9740,9740,9740,15
|
|
20230925,125100,1772795210,9740,9740,9740,9740,200
|
|
20230925,125000,1770847210,9740,9740,9740,9740,12
|
|
20230925,124900,1770730330,9730,9740,9740,9730,209
|
|
20230925,124800,1768696430,9740,9740,9740,9730,74
|
|
20230925,124700,1767975800,9740,9740,9740,9740,1007
|
|
20230925,124600,1758167620,9740,9740,9740,9740,139
|
|
20230925,124500,1756813760,9750,9750,9750,9750,7
|
|
20230925,124400,1756745510,9740,9750,9750,9740,501
|
|
20230925,124300,1751864770,9740,9740,9740,9740,0
|
|
20230925,124200,1751864770,9740,9760,9760,9740,20
|
|
20230925,124100,1751669690,9760,9760,9760,9760,149
|
|
20230925,124000,1750215450,9740,9740,9740,9740,77
|
|
20230925,123900,1749465470,9750,9760,9760,9750,28
|
|
20230925,123800,1749192400,9760,9760,9760,9760,28
|
|
20230925,123700,1748919120,9740,9750,9760,9740,318
|
|
20230925,123600,1745819120,9750,9750,9760,9750,180
|
|
20230925,123500,1744064020,9760,9770,9770,9760,33
|
|
20230925,123400,1743741930,9760,9760,9760,9760,0
|
|
20230925,123300,1743741930,9760,9760,9760,9760,12
|
|
20230925,123200,1743624810,9760,9760,9760,9760,0
|
|
20230925,123100,1743624810,9760,9760,9760,9740,312
|
|
20230925,123000,1740584980,9760,9760,9760,9760,0
|
|
20230925,122900,1740584980,9760,9760,9760,9760,1
|
|
20230925,122800,1740575220,9740,9740,9750,9740,38
|
|
20230925,122700,1740205010,9740,9740,9740,9740,9
|
|
20230925,122600,1740117350,9740,9750,9750,9740,743
|
|
20230925,122500,1732880430,9750,9750,9750,9740,14
|
|
20230925,122400,1732743940,9750,9740,9750,9740,596
|
|
20230925,122300,1726938650,9740,9740,9740,9740,828
|
|
20230925,122200,1718873930,9740,9760,9760,9740,3995
|
|
20230925,122100,1679929280,9760,9760,9760,9760,0
|
|
20230925,122000,1679929280,9760,9760,9770,9760,253
|
|
20230925,121900,1677459990,9770,9770,9770,9770,3
|
|
20230925,121800,1677430680,9770,9770,9770,9770,203
|
|
20230925,121700,1675447370,9770,9760,9770,9760,792
|
|
20230925,121600,1667717440,9770,9770,9770,9770,3
|
|
20230925,121500,1667688130,9770,9770,9770,9770,227
|
|
20230925,121400,1665470340,9770,9770,9770,9770,10
|
|
20230925,121300,1665372640,9770,9770,9780,9770,384
|
|
20230925,121200,1661620070,9780,9780,9780,9780,0
|
|
20230925,121100,1661620070,9780,9780,9780,9780,0
|
|
20230925,121000,1661620070,9780,9780,9780,9780,26
|
|
20230925,120900,1661365790,9780,9780,9780,9780,506
|
|
20230925,120800,1656417110,9780,9780,9780,9780,512
|
|
20230925,120700,1651409750,9780,9780,9780,9780,3
|
|
20230925,120600,1651380410,9780,9780,9780,9780,163
|
|
20230925,120500,1649786270,9770,9770,9770,9770,0
|
|
20230925,120400,1649786270,9770,9770,9770,9770,291
|
|
20230925,120300,1646943200,9770,9780,9780,9770,31
|
|
20230925,120200,1646640280,9780,9780,9780,9780,1
|
|
20230925,120100,1646630500,9770,9770,9770,9770,1
|
|
20230925,120000,1646620730,9780,9780,9780,9780,68
|
|
20230925,115900,1645955690,9780,9750,9780,9750,215
|
|
20230925,115800,1643859410,9750,9760,9760,9750,1645
|
|
20230925,115700,1627819660,9750,9760,9760,9750,801
|
|
20230925,115600,1620009890,9750,9770,9770,9750,5289
|
|
20230925,115500,1568405290,9770,9770,9780,9770,222
|
|
20230925,115400,1566236240,9780,9780,9780,9770,271
|
|
20230925,115300,1563586390,9780,9780,9790,9780,213
|
|
20230925,115200,1561503210,9780,9780,9780,9780,300
|
|
20230925,115100,1558569210,9790,9790,9790,9790,22
|
|
20230925,115000,1558353830,9790,9780,9790,9780,2
|
|
20230925,114900,1558334260,9790,9800,9800,9790,6
|
|
20230925,114800,1558275480,9800,9800,9800,9800,0
|
|
20230925,114700,1558275480,9800,9810,9810,9790,246
|
|
20230925,114600,1555866140,9800,9800,9800,9800,360
|
|
20230925,114500,1552338140,9800,9800,9800,9800,220
|
|
20230925,114400,1550182140,9810,9810,9810,9810,9
|
|
20230925,114300,1550093850,9810,9810,9810,9810,7
|
|
20230925,114200,1550025180,9810,9810,9810,9810,1
|
|
20230925,114100,1550015370,9810,9810,9810,9810,10
|
|
20230925,114000,1549917270,9790,9800,9800,9790,53
|
|
20230925,113900,1549398090,9800,9800,9800,9800,417
|
|
20230925,113800,1545311490,9800,9800,9800,9800,1
|
|
20230925,113700,1545301690,9780,9780,9780,9780,30
|
|
20230925,113600,1545008290,9780,9780,9780,9780,298
|
|
20230925,113500,1542093850,9780,9780,9780,9780,0
|
|
20230925,113400,1542093850,9780,9780,9780,9780,0
|
|
20230925,113300,1542093850,9780,9770,9780,9770,262
|
|
20230925,113200,1539533990,9780,9780,9780,9770,174
|
|
20230925,113100,1537833480,9780,9800,9800,9780,23
|
|
20230925,113000,1537608480,9780,9780,9780,9780,90
|
|
20230925,112900,1536728280,9800,9800,9800,9800,32
|
|
20230925,112800,1536414680,9800,9800,9800,9800,0
|
|
20230925,112700,1536414680,9800,9760,9800,9760,3344
|
|
20230925,112600,1503688040,9760,9760,9760,9750,97
|
|
20230925,112500,1502741820,9760,9750,9760,9750,206
|
|
20230925,112400,1500732770,9750,9760,9760,9750,371
|
|
20230925,112300,1497115310,9760,9790,9790,9750,6757
|
|
20230925,112200,1431108190,9790,9800,9800,9790,202
|
|
20230925,112100,1429129590,9800,9780,9800,9780,876
|
|
20230925,112000,1420559480,9780,9790,9790,9780,370
|
|
20230925,111900,1416938180,9790,9780,9790,9780,21
|
|
20230925,111800,1416732790,9780,9780,9780,9780,156
|
|
20230925,111700,1415207110,9780,9780,9780,9780,50
|
|
20230925,111600,1414718110,9780,9780,9780,9780,127
|
|
20230925,111500,1413476050,9790,9780,9790,9780,595
|
|
20230925,111400,1407656380,9790,9790,9790,9780,761
|
|
20230925,111300,1400213720,9790,9790,9790,9780,123
|
|
20230925,111200,1399009880,9790,9790,9790,9790,142
|
|
20230925,111100,1397619700,9790,9790,9790,9790,183
|
|
20230925,111000,1395828130,9790,9790,9790,9780,563
|
|
20230925,110900,1390321530,9790,9800,9800,9790,313
|
|
20230925,110800,1387257230,9800,9790,9800,9790,105
|
|
20230925,110700,1386229230,9780,9780,9800,9780,1121
|
|
20230925,110600,1375265810,9780,9800,9800,9780,2020
|
|
20230925,110500,1355493660,9800,9800,9800,9790,4598
|
|
20230925,110400,1310439830,9800,9810,9810,9800,1035
|
|
20230925,110300,1300286880,9810,9810,9820,9800,1019
|
|
20230925,110200,1290293340,9820,9820,9820,9820,9
|
|
20230925,110100,1290204960,9810,9810,9820,9810,324
|
|
20230925,110000,1287025500,9820,9820,9820,9820,2
|
|
20230925,105900,1287005860,9820,9810,9820,9810,4
|
|
20230925,105800,1286966610,9820,9820,9820,9820,1
|
|
20230925,105700,1286956790,9800,9810,9820,9800,78
|
|
20230925,105600,1286192040,9810,9800,9810,9800,824
|
|
20230925,105500,1278113840,9810,9810,9810,9810,145
|
|
20230925,105400,1276691390,9810,9810,9810,9810,610
|
|
20230925,105300,1270707290,9810,9810,9830,9810,242
|
|
20230925,105200,1268333250,9820,9830,9830,9820,27
|
|
20230925,105100,1268067910,9830,9830,9830,9830,20
|
|
20230925,105000,1267871310,9830,9830,9830,9810,207
|
|
20230925,104900,1265838200,9830,9830,9830,9830,20
|
|
20230925,104800,1265641600,9830,9830,9830,9810,107
|
|
20230925,104700,1264591810,9830,9830,9830,9830,76
|
|
20230925,104600,1263844730,9830,9810,9830,9800,1860
|
|
20230925,104500,1245609390,9820,9810,9820,9810,326
|
|
20230925,104400,1242411070,9830,9830,9830,9820,805
|
|
20230925,104300,1234505780,9830,9850,9850,9830,657
|
|
20230925,104200,1228047440,9850,9820,9850,9820,87
|
|
20230925,104100,1227191500,9820,9830,9830,9820,533
|
|
20230925,104000,1221955670,9830,9830,9840,9830,191
|
|
20230925,103900,1220078080,9820,9830,9830,9820,288
|
|
20230925,103800,1217249850,9840,9840,9840,9840,132
|
|
20230925,103700,1215950970,9840,9840,9840,9840,12
|
|
20230925,103600,1215832890,9840,9830,9840,9810,66
|
|
20230925,103500,1215184800,9830,9830,9830,9830,1
|
|
20230925,103400,1215174970,9820,9820,9820,9820,5
|
|
20230925,103300,1215125870,9830,9810,9830,9810,247
|
|
20230925,103200,1212702760,9810,9820,9830,9810,1655
|
|
20230925,103100,1196464020,9820,9820,9820,9820,172
|
|
20230925,103000,1194774980,9820,9830,9830,9820,3446
|
|
20230925,102900,1160931080,9830,9830,9830,9830,300
|
|
20230925,102800,1157982080,9830,9840,9840,9830,120
|
|
20230925,102700,1156801880,9840,9820,9840,9820,1215
|
|
20230925,102600,1144866240,9820,9840,9840,9820,98
|
|
20230925,102500,1143902870,9840,9840,9840,9840,51
|
|
20230925,102400,1143401030,9830,9830,9830,9830,48
|
|
20230925,102300,1142929190,9820,9820,9820,9820,190
|
|
20230925,102200,1141063390,9850,9830,9850,9820,17
|
|
20230925,102100,1140896400,9850,9820,9850,9820,114
|
|
20230925,102000,1139773620,9850,9810,9850,9810,112
|
|
20230925,101900,1138674860,9850,9830,9850,9800,1016
|
|
20230925,101800,1128717830,9800,9830,9850,9800,9126
|
|
20230925,101700,1039206250,9830,9850,9850,9830,1481
|
|
20230925,101600,1024645180,9850,9850,9860,9850,1012
|
|
20230925,101500,1014676970,9840,9840,9840,9840,233
|
|
20230925,101400,1012384250,9840,9850,9850,9840,607
|
|
20230925,101300,1006411320,9850,9840,9850,9840,591
|
|
20230925,101200,1000593810,9850,9860,9860,9850,197
|
|
20230925,101100,998653100,9860,9860,9860,9860,17
|
|
20230925,101000,998485480,9850,9860,9860,9850,1638
|
|
20230925,100900,982335870,9860,9860,9860,9860,5
|
|
20230925,100800,982286570,9860,9850,9860,9850,18
|
|
20230925,100700,982109150,9840,9850,9850,9840,597
|
|
20230925,100600,976228720,9850,9850,9860,9850,513
|
|
20230925,100500,971175470,9860,9860,9860,9850,172
|
|
20230925,100400,969479560,9860,9860,9870,9860,266
|
|
20230925,100300,966856790,9870,9860,9870,9860,373
|
|
20230925,100200,963177350,9870,9870,9870,9860,205
|
|
20230925,100100,961155000,9870,9870,9870,9870,21
|
|
20230925,100000,960947730,9860,9860,9860,9860,98
|
|
20230925,095900,959981450,9860,9870,9870,9860,80
|
|
20230925,095800,959192450,9870,9850,9870,9850,317
|
|
20230925,095700,956064560,9850,9870,9870,9850,942
|
|
20230925,095600,946781850,9870,9860,9870,9860,201
|
|
20230925,095500,944799490,9860,9840,9880,9840,103
|
|
20230925,095400,943783090,9880,9830,9880,9830,41
|
|
20230925,095300,943380010,9880,9890,9890,9880,77
|
|
20230925,095200,942619240,9880,9810,9880,9810,1032
|
|
20230925,095100,932460180,9810,9850,9860,9810,4664
|
|
20230925,095000,886539890,9850,9820,9850,9820,2367
|
|
20230925,094900,863272670,9820,9830,9830,9820,155
|
|
20230925,094800,861750560,9790,9840,9840,9790,2166
|
|
20230925,094700,840522010,9840,9830,9840,9810,672
|
|
20230925,094600,833923540,9830,9780,9830,9780,378
|
|
20230925,094500,830208800,9780,9850,9850,9780,20487
|
|
20230925,094400,629388860,9850,9860,9860,9850,2697
|
|
20230925,094300,602817370,9870,9870,9870,9860,22
|
|
20230925,094200,602600240,9870,9870,9870,9850,766
|
|
20230925,094100,595049800,9860,9860,9870,9860,391
|
|
20230925,094000,591193940,9870,9860,9870,9860,1329
|
|
20230925,093900,578087900,9860,9890,9890,9860,2850
|
|
20230925,093800,549964640,9890,9890,9890,9890,784
|
|
20230925,093700,542210880,9910,9910,9910,9890,6543
|
|
20230925,093600,477468980,9910,9910,9920,9910,159
|
|
20230925,093500,475893280,9920,9910,9920,9910,584
|
|
20230925,093400,470103560,9910,9900,9910,9900,418
|
|
20230925,093300,465964330,9900,9900,9910,9900,576
|
|
20230925,093200,460261820,9900,9900,9910,9900,3749
|
|
20230925,093100,423145460,9910,9910,9920,9900,2027
|
|
20230925,093000,403066060,9910,9920,9930,9910,504
|
|
20230925,092900,398071240,9910,9930,9960,9910,7026
|
|
20230925,092800,328376500,9930,9940,9940,9930,1887
|
|
20230925,092700,309635590,9960,9950,9960,9940,1711
|
|
20230925,092600,292626980,9960,9960,9960,9940,907
|
|
20230925,092500,283601550,9960,9960,9960,9950,258
|
|
20230925,092400,281032000,9960,9970,9970,9960,952
|
|
20230925,092300,271547520,9980,9960,9990,9960,133
|
|
20230925,092200,270219710,9990,9960,9990,9940,785
|
|
20230925,092100,262404020,9960,9940,9960,9940,148
|
|
20230925,092000,260932880,9940,9940,9950,9940,339
|
|
20230925,091900,257560400,9940,9950,9960,9910,5332
|
|
20230925,091800,204617100,9950,9950,9960,9950,438
|
|
20230925,091700,200257130,9950,9970,9970,9950,1155
|
|
20230925,091600,188761460,9990,9990,9990,9960,925
|
|
20230925,091500,179548020,9990,10000,10000,9990,102
|
|
20230925,091400,178528580,9970,10020,10020,9960,3371
|
|
20230925,091300,144848340,10060,10020,10060,10020,1231
|
|
20230925,091200,132503660,10020,10030,10060,10020,1056
|
|
20230925,091100,121890290,10030,10010,10030,10010,69
|
|
20230925,091000,121199010,10000,10010,10030,10000,967
|
|
20230925,090900,111525720,10010,10030,10030,10010,260
|
|
20230925,090800,108921000,10010,10010,10010,10000,1990
|
|
20230925,090700,89005100,10000,10010,10010,10000,368
|
|
20230925,090600,85323950,10030,10020,10040,10000,60
|
|
20230925,090500,84723390,10040,9990,10050,9990,364
|
|
20230925,090400,81086720,10060,10020,10060,9960,3207
|
|
20230925,090300,49025270,10020,10060,10060,10020,459
|
|
20230925,090200,44421960,10030,10080,10090,10030,37
|
|
20230925,090100,44048700,10090,10010,10090,9990,764
|
|
20230925,090000,36390070,10020,9980,10020,9980,3590
|