588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184500,6598543410,14160,14160,14160,14160,26088
|
|
20230925,184400,6598543410,14160,14160,14160,14160,0
|
|
20230925,184300,6598543410,14160,14160,14160,14160,0
|
|
20230925,184200,6598543410,14160,14160,14160,14160,0
|
|
20230925,184100,6598543410,14160,14160,14160,14160,0
|
|
20230925,184000,6598543410,14160,14160,14160,14160,0
|
|
20230925,183900,6598543410,14160,14160,14160,14160,0
|
|
20230925,183800,6598543410,14160,14160,14160,14160,0
|
|
20230925,183700,6598543410,14160,14160,14160,14160,0
|
|
20230925,183600,6598543410,14160,14160,14160,14160,0
|
|
20230925,183500,6598543410,14160,14160,14160,14160,0
|
|
20230925,183400,6598543410,14160,14160,14160,14160,0
|
|
20230925,183300,6598543410,14160,14160,14160,14160,0
|
|
20230925,183200,6598543410,14160,14160,14160,14160,0
|
|
20230925,183100,6598543410,14160,14160,14160,14160,0
|
|
20230925,183000,6598543410,14160,14160,14160,14160,0
|
|
20230925,182900,6598543410,14160,14160,14160,14160,0
|
|
20230925,182800,6598543410,14160,14160,14160,14160,0
|
|
20230925,182700,6598543410,14160,14160,14160,14160,0
|
|
20230925,182600,6598543410,14160,14160,14160,14160,0
|
|
20230925,182500,6598543410,14160,14160,14160,14160,0
|
|
20230925,182400,6598543410,14160,14160,14160,14160,0
|
|
20230925,182300,6598543410,14160,14160,14160,14160,0
|
|
20230925,182200,6598543410,14160,14160,14160,14160,0
|
|
20230925,182100,6598543410,14160,14160,14160,14160,0
|
|
20230925,182000,6598543410,14160,14160,14160,14160,0
|
|
20230925,181900,6598543410,14160,14160,14160,14160,0
|
|
20230925,181800,6598543410,14160,14160,14160,14160,0
|
|
20230925,181700,6598543410,14160,14160,14160,14160,0
|
|
20230925,181600,6598543410,14160,14160,14160,14160,0
|
|
20230925,181500,6598543410,14160,14160,14160,14160,26088
|
|
20230925,181400,6598543410,14160,14160,14160,14160,0
|
|
20230925,181300,6598543410,14160,14160,14160,14160,0
|
|
20230925,181200,6598543410,14160,14160,14160,14160,0
|
|
20230925,181100,6598543410,14160,14160,14160,14160,0
|
|
20230925,181000,6598543410,14160,14160,14160,14160,0
|
|
20230925,180900,6598543410,14160,14160,14160,14160,0
|
|
20230925,180800,6598543410,14160,14160,14160,14160,0
|
|
20230925,180700,6598543410,14160,14160,14160,14160,0
|
|
20230925,180600,6598543410,14160,14160,14160,14160,0
|
|
20230925,180500,6598543410,14160,14160,14160,14160,0
|
|
20230925,180400,6598543410,14160,14160,14160,14160,0
|
|
20230925,180300,6598543410,14160,14160,14160,14160,0
|
|
20230925,180200,6598543410,14160,14160,14160,14160,0
|
|
20230925,180100,6598543410,14160,14160,14160,14160,0
|
|
20230925,180000,6598543410,14160,14160,14160,14160,0
|
|
20230925,175900,6598543410,14160,14160,14160,14160,0
|
|
20230925,175800,6598543410,14160,14160,14160,14160,0
|
|
20230925,175700,6598543410,14160,14160,14160,14160,0
|
|
20230925,175600,6598543410,14160,14160,14160,14160,0
|
|
20230925,175500,6598543410,14160,14160,14160,14160,0
|
|
20230925,175400,6598543410,14160,14160,14160,14160,0
|
|
20230925,175300,6598543410,14160,14160,14160,14160,0
|
|
20230925,175200,6598543410,14160,14160,14160,14160,0
|
|
20230925,175100,6598543410,14160,14160,14160,14160,0
|
|
20230925,175000,6598543410,14160,14160,14160,14160,0
|
|
20230925,174900,6598543410,14160,14160,14160,14160,0
|
|
20230925,174800,6598543410,14160,14160,14160,14160,0
|
|
20230925,174700,6598543410,14160,14160,14160,14160,0
|
|
20230925,174600,6598543410,14160,14160,14160,14160,0
|
|
20230925,174500,6598543410,14160,14160,14160,14160,26088
|
|
20230925,174400,6598543410,14160,14160,14160,14160,0
|
|
20230925,174300,6598543410,14160,14160,14160,14160,0
|
|
20230925,174200,6598543410,14160,14160,14160,14160,0
|
|
20230925,174100,6598543410,14160,14160,14160,14160,0
|
|
20230925,174000,6598543410,14160,14160,14160,14160,0
|
|
20230925,173900,6598543410,14160,14160,14160,14160,0
|
|
20230925,173800,6598543410,14160,14160,14160,14160,0
|
|
20230925,173700,6598543410,14160,14160,14160,14160,0
|
|
20230925,173600,6598543410,14160,14160,14160,14160,0
|
|
20230925,173500,6598543410,14160,14160,14160,14160,0
|
|
20230925,173400,6598543410,14160,14160,14160,14160,0
|
|
20230925,173300,6598543410,14160,14160,14160,14160,0
|
|
20230925,173200,6598543410,14160,14160,14160,14160,0
|
|
20230925,173100,6598543410,14160,14160,14160,14160,0
|
|
20230925,173000,6598543410,14160,14160,14160,14160,0
|
|
20230925,172900,6598543410,14160,14160,14160,14160,0
|
|
20230925,172800,6598543410,14160,14160,14160,14160,0
|
|
20230925,172700,6598543410,14160,14160,14160,14160,0
|
|
20230925,172600,6598543410,14160,14160,14160,14160,0
|
|
20230925,172500,6598543410,14160,14160,14160,14160,0
|
|
20230925,172400,6598543410,14160,14160,14160,14160,0
|
|
20230925,172300,6598543410,14160,14160,14160,14160,0
|
|
20230925,172200,6598543410,14160,14160,14160,14160,0
|
|
20230925,172100,6598543410,14160,14160,14160,14160,0
|
|
20230925,172000,6598543410,14160,14160,14160,14160,0
|
|
20230925,171900,6598543410,14160,14160,14160,14160,0
|
|
20230925,171800,6598543410,14160,14160,14160,14160,0
|
|
20230925,171700,6598543410,14160,14160,14160,14160,0
|
|
20230925,171600,6598543410,14160,14160,14160,14160,0
|
|
20230925,171500,6598543410,14160,14160,14160,14160,26088
|
|
20230925,171400,6598543410,14160,14160,14160,14160,0
|
|
20230925,171300,6598543410,14160,14160,14160,14160,0
|
|
20230925,171200,6598543410,14160,14160,14160,14160,0
|
|
20230925,171100,6598543410,14160,14160,14160,14160,0
|
|
20230925,171000,6598543410,14160,14160,14160,14160,0
|
|
20230925,170900,6598543410,14160,14160,14160,14160,0
|
|
20230925,170800,6598543410,14160,14160,14160,14160,0
|
|
20230925,170700,6598543410,14160,14160,14160,14160,0
|
|
20230925,170600,6598543410,14160,14160,14160,14160,0
|
|
20230925,170500,6598543410,14160,14160,14160,14160,0
|
|
20230925,170400,6598543410,14160,14160,14160,14160,0
|
|
20230925,170300,6598543410,14160,14160,14160,14160,0
|
|
20230925,170200,6598543410,14160,14160,14160,14160,0
|
|
20230925,170100,6598543410,14160,14160,14160,14160,0
|
|
20230925,170000,6598543410,14160,14160,14160,14160,0
|
|
20230925,165900,6598543410,14160,14160,14160,14160,0
|
|
20230925,165800,6598543410,14160,14160,14160,14160,0
|
|
20230925,165700,6598543410,14160,14160,14160,14160,0
|
|
20230925,165600,6598543410,14160,14160,14160,14160,0
|
|
20230925,165500,6598543410,14160,14160,14160,14160,0
|
|
20230925,165400,6598543410,14160,14160,14160,14160,0
|
|
20230925,165300,6598543410,14160,14160,14160,14160,0
|
|
20230925,165200,6598543410,14160,14160,14160,14160,0
|
|
20230925,165100,6598543410,14160,14160,14160,14160,0
|
|
20230925,165000,6598543410,14160,14160,14160,14160,0
|
|
20230925,164900,6598543410,14160,14160,14160,14160,0
|
|
20230925,164800,6598543410,14160,14160,14160,14160,0
|
|
20230925,164700,6598543410,14160,14160,14160,14160,0
|
|
20230925,164600,6598543410,14160,14160,14160,14160,0
|
|
20230925,164500,6598543410,14160,14160,14160,14160,26088
|
|
20230925,164400,6598543410,14160,14160,14160,14160,0
|
|
20230925,164300,6598543410,14160,14160,14160,14160,0
|
|
20230925,164200,6598543410,14160,14160,14160,14160,0
|
|
20230925,164100,6598543410,14160,14160,14160,14160,0
|
|
20230925,164000,6598543410,14160,14160,14160,14160,0
|
|
20230925,163900,6598543410,14160,14160,14160,14160,0
|
|
20230925,163800,6598543410,14160,14160,14160,14160,0
|
|
20230925,163700,6598543410,14160,14160,14160,14160,0
|
|
20230925,163600,6598543410,14160,14160,14160,14160,0
|
|
20230925,163500,6598543410,14160,14160,14160,14160,0
|
|
20230925,163400,6598543410,14160,14160,14160,14160,0
|
|
20230925,163300,6598543410,14160,14160,14160,14160,0
|
|
20230925,163200,6598543410,14160,14160,14160,14160,0
|
|
20230925,163100,6598543410,14160,14160,14160,14160,0
|
|
20230925,163000,6598543410,14160,14160,14160,14160,0
|
|
20230925,162900,6598543410,14160,14160,14160,14160,0
|
|
20230925,162800,6598543410,14160,14160,14160,14160,0
|
|
20230925,162700,6598543410,14160,14160,14160,14160,0
|
|
20230925,162600,6598543410,14160,14160,14160,14160,0
|
|
20230925,162500,6598543410,14160,14160,14160,14160,0
|
|
20230925,162400,6598543410,14160,14160,14160,14160,0
|
|
20230925,162300,6598543410,14160,14160,14160,14160,0
|
|
20230925,162200,6598543410,14160,14160,14160,14160,0
|
|
20230925,162100,6598543410,14160,14160,14160,14160,0
|
|
20230925,162000,6598543410,14160,14160,14160,14160,0
|
|
20230925,161900,6598543410,14160,14160,14160,14160,0
|
|
20230925,161800,6598543410,14160,14160,14160,14160,0
|
|
20230925,161700,6598543410,14160,14160,14160,14160,0
|
|
20230925,161600,6598543410,14160,14160,14160,14160,0
|
|
20230925,161500,6598543410,14160,14160,14160,14160,26088
|
|
20230925,161400,6598543410,14160,14160,14160,14160,0
|
|
20230925,161300,6598543410,14160,14160,14160,14160,0
|
|
20230925,161200,6598543410,14160,14160,14160,14160,0
|
|
20230925,161100,6598543410,14160,14160,14160,14160,0
|
|
20230925,161000,6598543410,14160,14160,14160,14160,0
|
|
20230925,160900,6598543410,14160,14160,14160,14160,0
|
|
20230925,160800,6598543410,14160,14160,14160,14160,0
|
|
20230925,160700,6598543410,14160,14160,14160,14160,0
|
|
20230925,160600,6598543410,14160,14160,14160,14160,0
|
|
20230925,160500,6598543410,14160,14160,14160,14160,0
|
|
20230925,160400,6598543410,14160,14160,14160,14160,0
|
|
20230925,160300,6598543410,14160,14160,14160,14160,0
|
|
20230925,160200,6598543410,14160,14160,14160,14160,0
|
|
20230925,160100,6598543410,14160,14160,14160,14160,0
|
|
20230925,160000,6598543410,14160,14160,14160,14160,0
|
|
20230925,155900,6598543410,14160,14160,14160,14160,0
|
|
20230925,155800,6598543410,14160,14160,14160,14160,0
|
|
20230925,155700,6598543410,14160,14160,14160,14160,0
|
|
20230925,155600,6598543410,14160,14160,14160,14160,0
|
|
20230925,155500,6598543410,14160,14160,14160,14160,0
|
|
20230925,155400,6598543410,14160,14160,14160,14160,0
|
|
20230925,155300,6598543410,14160,14160,14160,14160,0
|
|
20230925,155200,6598543410,14160,14160,14160,14160,0
|
|
20230925,155100,6598543410,14160,14160,14160,14160,0
|
|
20230925,155000,6598543410,14160,14160,14160,14160,0
|
|
20230925,154900,6598543410,14160,14160,14160,14160,0
|
|
20230925,154800,6598543410,14160,14160,14160,14160,0
|
|
20230925,154700,6598543410,14160,14160,14160,14160,0
|
|
20230925,154600,6598543410,14160,14160,14160,14160,0
|
|
20230925,154500,6598543410,14160,14160,14160,14160,26088
|
|
20230925,154400,6598543410,14160,14160,14160,14160,0
|
|
20230925,154300,6598543410,14160,14160,14160,14160,0
|
|
20230925,154200,6598543410,14160,14160,14160,14160,0
|
|
20230925,154100,6598543410,14160,14160,14160,14160,0
|
|
20230925,154000,6598543410,14160,14160,14160,14160,0
|
|
20230925,153900,6598543410,14160,14160,14160,14160,0
|
|
20230925,153800,6598543410,14160,14160,14160,14160,0
|
|
20230925,153700,6598543410,14160,14160,14160,14160,0
|
|
20230925,153600,6598543410,14160,14160,14160,14160,0
|
|
20230925,153500,6598543410,14160,14160,14160,14160,0
|
|
20230925,153400,6598543410,14160,14160,14160,14160,0
|
|
20230925,153300,6598543410,14160,14160,14160,14160,0
|
|
20230925,153200,6598543410,14160,14160,14160,14160,0
|
|
20230925,153100,6598543410,14160,14160,14160,14160,0
|
|
20230925,153000,6598543410,14160,14160,14160,14160,26088
|
|
20230925,152900,6229137330,14160,14160,14160,14160,0
|
|
20230925,152800,6229137330,14160,14160,14160,14160,0
|
|
20230925,152700,6229137330,14160,14160,14160,14160,0
|
|
20230925,152600,6229137330,14160,14160,14160,14160,0
|
|
20230925,152500,6229137330,14160,14160,14160,14160,0
|
|
20230925,152400,6229137330,14160,14160,14160,14160,0
|
|
20230925,152300,6229137330,14160,14160,14160,14160,0
|
|
20230925,152200,6229137330,14160,14160,14160,14160,0
|
|
20230925,152100,6229137330,14160,14160,14160,14160,0
|
|
20230925,152000,6229137330,14160,14160,14160,14160,0
|
|
20230925,151900,6229137330,14160,14150,14170,14150,5749
|
|
20230925,151800,6147779610,14150,14150,14150,14140,1196
|
|
20230925,151700,6130860770,14150,14150,14160,14140,2086
|
|
20230925,151600,6101350890,14150,14170,14170,14150,2881
|
|
20230925,151500,6060568850,14160,14160,14170,14160,424
|
|
20230925,151400,6054564550,14170,14160,14170,14160,478
|
|
20230925,151300,6047794370,14170,14160,14170,14150,539
|
|
20230925,151200,6040161860,14160,14160,14170,14150,435
|
|
20230925,151100,6034002790,14160,14160,14170,14160,1163
|
|
20230925,151000,6017534610,14160,14180,14180,14160,1254
|
|
20230925,150900,5999767230,14170,14160,14170,14160,1037
|
|
20230925,150800,5985073880,14160,14170,14180,14160,2088
|
|
20230925,150700,5955486310,14170,14180,14180,14170,763
|
|
20230925,150600,5944671160,14170,14170,14180,14170,216
|
|
20230925,150500,5941609650,14170,14180,14180,14170,1003
|
|
20230925,150400,5927388110,14170,14170,14180,14170,377
|
|
20230925,150300,5922044430,14170,14180,14180,14170,4971
|
|
20230925,150200,5851557400,14190,14180,14190,14180,351
|
|
20230925,150100,5846577590,14180,14180,14190,14180,369
|
|
20230925,150000,5841342240,14190,14180,14190,14180,568
|
|
20230925,145900,5833283500,14190,14180,14190,14180,263
|
|
20230925,145800,5829553080,14180,14180,14190,14180,627
|
|
20230925,145700,5820662030,14180,14200,14200,14180,3114
|
|
20230925,145600,5776474570,14190,14190,14200,14190,278
|
|
20230925,145500,5772529310,14190,14200,14210,14190,2495
|
|
20230925,145400,5737100470,14200,14200,14210,14190,1744
|
|
20230925,145300,5712335300,14190,14190,14200,14190,289
|
|
20230925,145200,5708231930,14190,14190,14200,14190,387
|
|
20230925,145100,5702738100,14190,14190,14200,14190,2889
|
|
20230925,145000,5661738300,14200,14200,14200,14190,466
|
|
20230925,144900,5655122120,14190,14190,14200,14190,6464
|
|
20230925,144800,5563395820,14190,14200,14200,14190,765
|
|
20230925,144700,5552539270,14190,14200,14210,14190,1350
|
|
20230925,144600,5533369290,14200,14200,14210,14200,385
|
|
20230925,144500,5527901360,14210,14200,14210,14200,405
|
|
20230925,144400,5522148430,14200,14200,14210,14200,472
|
|
20230925,144300,5515442180,14210,14200,14210,14200,258
|
|
20230925,144200,5511776190,14200,14200,14210,14200,361
|
|
20230925,144100,5506648210,14200,14200,14210,14200,44
|
|
20230925,144000,5506023390,14200,14210,14210,14200,265
|
|
20230925,143900,5502258800,14210,14200,14210,14200,284
|
|
20230925,143800,5498225240,14200,14190,14210,14190,1456
|
|
20230925,143700,5477550160,14200,14190,14200,14190,454
|
|
20230925,143600,5471103580,14200,14200,14200,14190,403
|
|
20230925,143500,5465381080,14200,14200,14200,14190,357
|
|
20230925,143400,5460312880,14200,14190,14200,14190,2390
|
|
20230925,143300,5426375370,14190,14190,14200,14190,287
|
|
20230925,143200,5422300710,14190,14190,14200,14190,107
|
|
20230925,143100,5420782340,14190,14190,14190,14190,177
|
|
20230925,143000,5418270710,14190,14200,14200,14190,382
|
|
20230925,142900,5412846490,14190,14200,14200,14190,260
|
|
20230925,142800,5409154990,14190,14190,14200,14180,252
|
|
20230925,142700,5405579880,14190,14190,14200,14180,1325
|
|
20230925,142600,5386778090,14190,14190,14200,14190,3140
|
|
20230925,142500,5342220340,14190,14190,14190,14180,1884
|
|
20230925,142400,5315486940,14180,14180,14190,14180,322
|
|
20230925,142300,5310920660,14190,14180,14190,14180,29
|
|
20230925,142200,5310509250,14190,14190,14190,14180,421
|
|
20230925,142100,5304535800,14180,14180,14190,14180,579
|
|
20230925,142000,5296321250,14180,14190,14190,14180,1233
|
|
20230925,141900,5278825900,14190,14180,14190,14180,672
|
|
20230925,141800,5269290920,14190,14180,14190,14180,167
|
|
20230925,141700,5266921690,14180,14190,14190,14180,546
|
|
20230925,141600,5259175180,14180,14190,14190,14180,587
|
|
20230925,141500,5250845780,14180,14190,14190,14180,24
|
|
20230925,141400,5250505320,14190,14180,14190,14180,443
|
|
20230925,141300,5244223210,14180,14180,14190,14180,10333
|
|
20230925,141200,5097598020,14180,14180,14190,14180,192
|
|
20230925,141100,5094874200,14190,14180,14190,14180,181
|
|
20230925,141000,5092306370,14180,14210,14210,14180,11402
|
|
20230925,140900,4930411840,14200,14200,14210,14200,219
|
|
20230925,140800,4927299990,14200,14200,14200,14200,259
|
|
20230925,140700,4923622190,14200,14210,14210,14200,483
|
|
20230925,140600,4916763480,14200,14200,14210,14200,150
|
|
20230925,140500,4914633060,14210,14200,14210,14200,169
|
|
20230925,140400,4912232510,14200,14210,14210,14200,957
|
|
20230925,140300,4898633600,14210,14200,14210,14190,1279
|
|
20230925,140200,4880471500,14190,14190,14200,14190,35
|
|
20230925,140100,4879974540,14190,14190,14200,14190,187
|
|
20230925,140000,4877319250,14190,14200,14200,14190,81
|
|
20230925,135900,4876169590,14190,14190,14200,14190,169
|
|
20230925,135800,4873770880,14190,14190,14200,14190,211
|
|
20230925,135700,4870774750,14200,14190,14200,14190,156
|
|
20230925,135600,4868559580,14190,14190,14200,14190,210
|
|
20230925,135500,4865579300,14200,14210,14210,14200,1488
|
|
20230925,135400,4844449190,14200,14200,14210,14200,191
|
|
20230925,135300,4841736980,14200,14210,14210,14200,128
|
|
20230925,135200,4839918380,14200,14200,14210,14200,234
|
|
20230925,135100,4836594650,14200,14200,14200,14200,10
|
|
20230925,135000,4836452650,14200,14200,14210,14200,173
|
|
20230925,134900,4833996010,14200,14190,14200,14190,166
|
|
20230925,134800,4831639650,14190,14200,14200,14190,117
|
|
20230925,134700,4829978760,14190,14200,14200,14190,406
|
|
20230925,134600,4824213620,14200,14200,14200,14190,648
|
|
20230925,134500,4815014110,14190,14200,14200,14190,309
|
|
20230925,134400,4810627900,14190,14190,14190,14190,32
|
|
20230925,134300,4810173820,14190,14200,14200,14190,82
|
|
20230925,134200,4809010110,14200,14190,14200,14190,140
|
|
20230925,134100,4807023040,14200,14190,14200,14190,348
|
|
20230925,134000,4802084340,14190,14180,14190,14180,805
|
|
20230925,133900,4790661450,14180,14180,14190,14180,80
|
|
20230925,133800,4789526850,14180,14180,14180,14180,127
|
|
20230925,133700,4787725990,14180,14180,14190,14180,131
|
|
20230925,133600,4785868160,14190,14180,14190,14180,11
|
|
20230925,133500,4785712150,14180,14180,14180,14180,145
|
|
20230925,133400,4783656050,14180,14210,14210,14180,211
|
|
20230925,133300,4780658370,14210,14210,14210,14210,11
|
|
20230925,133200,4780502060,14210,14210,14210,14210,9
|
|
20230925,133100,4780374170,14220,14220,14220,14210,1358
|
|
20230925,133000,4761066950,14220,14220,14220,14210,1621
|
|
20230925,132900,4738023550,14210,14210,14220,14200,805
|
|
20230925,132800,4726582430,14210,14210,14230,14200,1873
|
|
20230925,132700,4699964300,14200,14190,14210,14180,1005
|
|
20230925,132600,4685695110,14180,14200,14200,14180,132
|
|
20230925,132500,4683822140,14200,14200,14200,14190,636
|
|
20230925,132400,4674794960,14190,14200,14200,14190,152
|
|
20230925,132300,4672638050,14190,14190,14200,14190,127
|
|
20230925,132200,4670835910,14190,14200,14210,14190,317
|
|
20230925,132100,4666333850,14200,14200,14210,14200,357
|
|
20230925,132000,4661261930,14210,14210,14210,14210,35
|
|
20230925,131900,4660764580,14210,14210,14210,14210,214
|
|
20230925,131800,4657723640,14210,14210,14220,14210,92
|
|
20230925,131700,4656416270,14210,14210,14210,14210,102
|
|
20230925,131600,4654966850,14210,14210,14220,14210,320
|
|
20230925,131500,4650417650,14210,14210,14210,14210,6
|
|
20230925,131400,4650332390,14210,14220,14220,14200,786
|
|
20230925,131300,4639156940,14220,14220,14230,14220,563
|
|
20230925,131200,4631151040,14230,14220,14230,14210,315
|
|
20230925,131100,4626671770,14220,14210,14220,14210,1362
|
|
20230925,131000,4607311080,14210,14200,14210,14200,447
|
|
20230925,130900,4600960400,14200,14180,14200,14180,3315
|
|
20230925,130800,4553888880,14180,14180,14190,14170,1966
|
|
20230925,130700,4526004450,14170,14170,14170,14170,158
|
|
20230925,130600,4523765590,14170,14160,14180,14160,1612
|
|
20230925,130500,4500937290,14150,14150,14160,14150,26
|
|
20230925,130400,4500569380,14150,14150,14150,14150,250
|
|
20230925,130300,4497031880,14150,14150,14150,14150,292
|
|
20230925,130200,4492900080,14150,14150,14150,14150,348
|
|
20230925,130100,4487975880,14150,14150,14150,14150,3
|
|
20230925,130000,4487933430,14150,14150,14150,14150,49
|
|
20230925,125900,4487240080,14150,14160,14160,14150,1057
|
|
20230925,125800,4472278500,14160,14170,14170,14160,212
|
|
20230925,125700,4469276560,14170,14160,14170,14160,119
|
|
20230925,125600,4467591360,14160,14170,14170,14160,233
|
|
20230925,125500,4464290260,14180,14160,14180,14160,505
|
|
20230925,125400,4457133370,14170,14170,14170,14160,85
|
|
20230925,125300,4455929700,14150,14150,14150,14150,4
|
|
20230925,125200,4455873100,14150,14150,14150,14140,155
|
|
20230925,125100,4453679860,14150,14150,14150,14140,107
|
|
20230925,125000,4452165830,14150,14150,14150,14140,209
|
|
20230925,124900,4449208500,14150,14170,14170,14150,1793
|
|
20230925,124800,4423822380,14170,14170,14170,14160,146
|
|
20230925,124700,4421754110,14170,14160,14170,14160,710
|
|
20230925,124600,4411693460,14160,14170,14170,14160,479
|
|
20230925,124500,4404906520,14160,14160,14160,14150,346
|
|
20230925,124400,4400008000,14150,14150,14160,14150,105
|
|
20230925,124300,4398521430,14150,14150,14150,14150,94
|
|
20230925,124200,4397191330,14160,14140,14160,14140,355
|
|
20230925,124100,4392167040,14160,14150,14160,14140,1385
|
|
20230925,124000,4372578350,14140,14150,14150,14140,854
|
|
20230925,123900,4360494260,14150,14140,14150,14140,976
|
|
20230925,123800,4346684320,14150,14140,14150,14140,100
|
|
20230925,123700,4345270280,14140,14140,14150,14140,227
|
|
20230925,123600,4342060310,14140,14150,14150,14140,54
|
|
20230925,123500,4341296230,14150,14140,14150,14140,133
|
|
20230925,123400,4339415470,14140,14140,14150,14140,52
|
|
20230925,123300,4338679840,14150,14150,14150,14140,195
|
|
20230925,123200,4335921740,14140,14150,14150,14140,619
|
|
20230925,123100,4327166420,14140,14140,14160,14140,77
|
|
20230925,123000,4326077620,14160,14160,14160,14140,38
|
|
20230925,122900,4325539560,14140,14150,14160,14140,24
|
|
20230925,122800,4325200040,14140,14160,14160,14140,246
|
|
20230925,122700,4321716760,14140,14130,14150,14130,1064
|
|
20230925,122600,4306668320,14140,14130,14140,14130,2
|
|
20230925,122500,4306640050,14130,14130,14130,14120,371
|
|
20230925,122400,4301398850,14130,14120,14130,14120,256
|
|
20230925,122300,4297783520,14120,14130,14130,14120,188
|
|
20230925,122200,4295127140,14130,14120,14130,14120,153
|
|
20230925,122100,4292965270,14120,14120,14120,14120,47
|
|
20230925,122000,4292301630,14120,14120,14130,14120,207
|
|
20230925,121900,4289377790,14120,14120,14120,14120,113
|
|
20230925,121800,4287782230,14120,14120,14130,14120,12
|
|
20230925,121700,4287612780,14120,14130,14140,14120,400
|
|
20230925,121600,4281960160,14140,14130,14140,14130,155
|
|
20230925,121500,4279769990,14130,14130,14130,14130,466
|
|
20230925,121400,4273185410,14130,14140,14140,14130,12
|
|
20230925,121300,4273015740,14130,14130,14140,14130,292
|
|
20230925,121200,4268888950,14130,14130,14130,14130,98
|
|
20230925,121100,4267504210,14130,14130,14140,14130,3
|
|
20230925,121000,4267461810,14130,14140,14140,14130,74
|
|
20230925,120900,4266416170,14140,14140,14140,14130,22
|
|
20230925,120800,4266105150,14140,14160,14170,14130,379
|
|
20230925,120700,4260745210,14140,14130,14150,14130,117
|
|
20230925,120600,4259090470,14130,14140,14160,14130,631
|
|
20230925,120500,4250167220,14140,14130,14140,14130,71
|
|
20230925,120400,4249163330,14130,14140,14140,14130,112
|
|
20230925,120300,4247580130,14140,14130,14140,14130,108
|
|
20230925,120200,4246054080,14130,14130,14130,14130,19
|
|
20230925,120100,4245785610,14130,14130,14140,14120,701
|
|
20230925,120000,4235881000,14130,14120,14130,14120,58
|
|
20230925,115900,4235061540,14120,14130,14130,14120,178
|
|
20230925,115800,4232547640,14130,14130,14140,14130,417
|
|
20230925,115700,4226654900,14130,14130,14140,14130,110
|
|
20230925,115600,4225100360,14130,14140,14140,14130,155
|
|
20230925,115500,4222909580,14140,14130,14140,14130,108
|
|
20230925,115400,4221382470,14130,14150,14150,14120,283
|
|
20230925,115300,4217383920,14150,14120,14150,14120,9
|
|
20230925,115200,4217256780,14150,14140,14150,14120,379
|
|
20230925,115100,4211899850,14120,14120,14130,14110,644
|
|
20230925,115000,4202806140,14110,14110,14110,14110,502
|
|
20230925,114900,4195722920,14110,14100,14110,14100,1039
|
|
20230925,114800,4181063450,14100,14100,14110,14100,58
|
|
20230925,114700,4180245620,14100,14110,14110,14100,1230
|
|
20230925,114600,4162893800,14100,14100,14110,14100,303
|
|
20230925,114500,4158618980,14100,14100,14100,14100,145
|
|
20230925,114400,4156574480,14100,14100,14100,14100,29
|
|
20230925,114300,4156165580,14100,14090,14100,14090,518
|
|
20230925,114200,4148863830,14090,14100,14100,14090,246
|
|
20230925,114100,4145395250,14100,14100,14100,14100,398
|
|
20230925,114000,4139783450,14100,14110,14110,14100,117
|
|
20230925,113900,4138132730,14100,14100,14110,14100,517
|
|
20230925,113800,4130842270,14100,14100,14110,14100,114
|
|
20230925,113700,4129234770,14100,14110,14110,14100,231
|
|
20230925,113600,4125975440,14110,14090,14110,14080,2819
|
|
20230925,113500,4086245920,14080,14090,14090,14080,21
|
|
20230925,113400,4085950130,14080,14080,14090,14080,285
|
|
20230925,113300,4081937170,14080,14080,14090,14080,81
|
|
20230925,113200,4080796200,14080,14080,14090,14080,18
|
|
20230925,113100,4080542710,14090,14080,14090,14080,191
|
|
20230925,113000,4077853290,14080,14080,14080,14080,76
|
|
20230925,112900,4076783210,14080,14080,14090,14080,144
|
|
20230925,112800,4074754540,14080,14080,14080,14080,39
|
|
20230925,112700,4074205420,14080,14080,14090,14080,379
|
|
20230925,112600,4068868750,14080,14090,14090,14080,1015
|
|
20230925,112500,4054577170,14090,14090,14090,14080,169
|
|
20230925,112400,4052197630,14090,14090,14100,14090,2859
|
|
20230925,112300,4011913560,14100,14100,14100,14090,110
|
|
20230925,112200,4010363110,14090,14100,14100,14090,30
|
|
20230925,112100,4009940310,14100,14100,14100,14090,732
|
|
20230925,112000,3999619260,14100,14090,14100,14090,376
|
|
20230925,111900,3994319340,14090,14090,14090,14090,14
|
|
20230925,111800,3994122080,14090,14090,14100,14090,70
|
|
20230925,111700,3993135720,14100,14090,14100,14090,465
|
|
20230925,111600,3986583510,14090,14100,14110,14090,1346
|
|
20230925,111500,3967604920,14100,14110,14110,14090,130
|
|
20230925,111400,3965771320,14090,14100,14100,14090,913
|
|
20230925,111300,3952898170,14100,14100,14100,14090,233
|
|
20230925,111200,3949613830,14100,14080,14100,14080,8439
|
|
20230925,111100,3830707550,14080,14080,14090,14080,148
|
|
20230925,111000,3828623650,14080,14080,14090,14080,133
|
|
20230925,110900,3826750890,14080,14090,14090,14080,798
|
|
20230925,110800,3815514370,14090,14090,14090,14080,27
|
|
20230925,110700,3815134090,14080,14090,14100,14080,4130
|
|
20230925,110600,3756938380,14080,14090,14090,14080,766
|
|
20230925,110500,3746152420,14080,14080,14100,14080,1492
|
|
20230925,110400,3725117330,14080,14080,14100,14080,16
|
|
20230925,110300,3724891970,14100,14080,14100,14080,538
|
|
20230925,110200,3717313190,14090,14090,14100,14080,1111
|
|
20230925,110100,3701659210,14090,14090,14100,14090,491
|
|
20230925,110000,3694740290,14100,14100,14100,14090,98
|
|
20230925,105900,3693359010,14090,14100,14100,14090,378
|
|
20230925,105800,3688032260,14090,14100,14100,14090,46
|
|
20230925,105700,3687383970,14090,14090,14100,14090,794
|
|
20230925,105600,3676189460,14090,14090,14100,14090,191
|
|
20230925,105500,3673498070,14090,14090,14100,14090,394
|
|
20230925,105400,3667946600,14090,14090,14100,14090,279
|
|
20230925,105300,3664015380,14090,14110,14110,14090,10611
|
|
20230925,105200,3514369710,14120,14120,14120,14110,883
|
|
20230925,105100,3501902580,14120,14130,14130,14120,42
|
|
20230925,105000,3501309330,14120,14130,14130,14120,57
|
|
20230925,104900,3500504480,14120,14130,14130,14120,11
|
|
20230925,104800,3500349130,14120,14130,14140,14120,750
|
|
20230925,104700,3489756050,14140,14140,14140,14130,1656
|
|
20230925,104600,3466346110,14130,14150,14150,14130,432
|
|
20230925,104500,3460234660,14150,14150,14160,14150,146
|
|
20230925,104400,3458168620,14150,14150,14150,14150,119
|
|
20230925,104300,3456484770,14150,14150,14160,14150,184
|
|
20230925,104200,3453880730,14150,14150,14160,14150,248
|
|
20230925,104100,3450371520,14150,14150,14160,14150,140
|
|
20230925,104000,3448390370,14160,14150,14160,14150,26
|
|
20230925,103900,3448022310,14150,14160,14160,14150,205
|
|
20230925,103800,3445120900,14160,14150,14160,14150,116
|
|
20230925,103700,3443479430,14150,14150,14160,14150,772
|
|
20230925,103600,3432548240,14150,14140,14160,14140,269
|
|
20230925,103500,3428741360,14130,14120,14140,14120,725
|
|
20230925,103400,3418494600,14120,14120,14120,14120,512
|
|
20230925,103300,3411265160,14120,14120,14120,14120,289
|
|
20230925,103200,3407184480,14120,14140,14150,14120,375
|
|
20230925,103100,3401882260,14150,14110,14150,14110,2299
|
|
20230925,103000,3369373910,14150,14110,14150,14110,4451
|
|
20230925,102900,3306522000,14110,14120,14120,14110,38
|
|
20230925,102800,3305985810,14120,14110,14120,14090,3171
|
|
20230925,102700,3261248950,14120,14120,14120,14110,876
|
|
20230925,102600,3248883010,14120,14110,14120,14110,860
|
|
20230925,102500,3236743440,14110,14090,14110,14080,1455
|
|
20230925,102400,3216226360,14090,14090,14100,14090,899
|
|
20230925,102300,3203559300,14090,14090,14100,14080,602
|
|
20230925,102200,3195076730,14090,14090,14090,14080,1105
|
|
20230925,102100,3179507320,14090,14140,14140,14080,16719
|
|
20230925,102000,2943676940,14140,14140,14140,14140,2435
|
|
20230925,101900,2909246040,14140,14140,14140,14140,211
|
|
20230925,101800,2906262500,14150,14140,14150,14140,795
|
|
20230925,101700,2895019910,14140,14160,14160,14140,1329
|
|
20230925,101600,2876214250,14150,14150,14160,14150,83
|
|
20230925,101500,2875039690,14160,14150,14160,14150,79
|
|
20230925,101400,2873921830,14150,14150,14150,14150,47
|
|
20230925,101300,2873256780,14150,14160,14180,14150,577
|
|
20230925,101200,2865084210,14180,14150,14180,14150,131
|
|
20230925,101100,2863227540,14150,14140,14170,14140,3254
|
|
20230925,101000,2817148860,14140,14140,14140,14140,115
|
|
20230925,100900,2815522760,14140,14140,14150,14140,321
|
|
20230925,100800,2810982830,14140,14140,14150,14140,1137
|
|
20230925,100700,2794898140,14140,14140,14150,14130,820
|
|
20230925,100600,2783307800,14140,14140,14150,14140,498
|
|
20230925,100500,2776265800,14130,14130,14130,14120,400
|
|
20230925,100400,2770614500,14120,14130,14140,14120,2482
|
|
20230925,100300,2735537560,14130,14120,14130,14120,370
|
|
20230925,100200,2730312730,14120,14120,14130,14120,1400
|
|
20230925,100100,2710538350,14120,14110,14120,14110,1749
|
|
20230925,100000,2685848030,14110,14120,14120,14110,310
|
|
20230925,095900,2681473920,14100,14110,14120,14100,1308
|
|
20230925,095800,2663020230,14100,14100,14110,14100,227
|
|
20230925,095700,2659819480,14100,14100,14100,14090,513
|
|
20230925,095600,2652586360,14100,14090,14100,14090,155
|
|
20230925,095500,2650401360,14100,14100,14100,14090,396
|
|
20230925,095400,2644818620,14090,14090,14100,14090,543
|
|
20230925,095300,2637162730,14100,14080,14100,14070,691
|
|
20230925,095200,2627426630,14070,14070,14090,14070,610
|
|
20230925,095100,2618843850,14070,14070,14080,14070,375
|
|
20230925,095000,2613564030,14070,14060,14090,14060,544
|
|
20230925,094900,2605907410,14070,14070,14070,14060,603
|
|
20230925,094800,2597423290,14070,14060,14100,14060,3177
|
|
20230925,094700,2552719550,14060,14060,14110,14060,896
|
|
20230925,094600,2540105790,14070,14060,14100,14050,6062
|
|
20230925,094500,2454899940,14060,14070,14090,14050,4903
|
|
20230925,094400,2385953220,14070,14070,14070,14060,720
|
|
20230925,094300,2375823430,14070,14060,14070,14060,1120
|
|
20230925,094200,2360072760,14050,14060,14060,14050,705
|
|
20230925,094100,2350160790,14060,14080,14080,14050,14106
|
|
20230925,094000,2151765150,14080,14080,14080,14070,394
|
|
20230925,093900,2146218230,14080,14110,14110,14070,10516
|
|
20230925,093800,1998097960,14100,14110,14120,14100,3307
|
|
20230925,093700,1951466340,14120,14120,14120,14100,5544
|
|
20230925,093600,1873231820,14120,14130,14130,14120,1935
|
|
20230925,093500,1845904500,14130,14130,14130,14120,1468
|
|
20230925,093400,1825161890,14130,14140,14150,14120,3228
|
|
20230925,093300,1779544380,14130,14150,14150,14130,1204
|
|
20230925,093200,1762520050,14150,14160,14160,14140,1061
|
|
20230925,093100,1747506810,14160,14180,14180,14150,1081
|
|
20230925,093000,1732201230,14160,14190,14190,14160,1642
|
|
20230925,092900,1708930290,14180,14220,14220,14180,4361
|
|
20230925,092800,1647003620,14220,14220,14220,14210,736
|
|
20230925,092700,1636541600,14220,14220,14230,14200,1664
|
|
20230925,092600,1612879460,14220,14210,14220,14200,502
|
|
20230925,092500,1605744200,14220,14200,14220,14200,247
|
|
20230925,092400,1602234720,14200,14200,14230,14190,2070
|
|
20230925,092300,1572830590,14200,14200,14200,14180,676
|
|
20230925,092200,1563235530,14200,14190,14200,14180,975
|
|
20230925,092100,1549397900,14190,14130,14200,14130,14085
|
|
20230925,092000,1350084790,14120,14110,14130,14100,732
|
|
20230925,091900,1339749510,14110,14100,14110,14090,1312
|
|
20230925,091800,1321250200,14090,14110,14110,14090,1730
|
|
20230925,091700,1296858930,14110,14120,14130,14090,33705
|
|
20230925,091600,821481960,14130,14130,14140,14120,2293
|
|
20230925,091500,789079630,14130,14130,14140,14130,1465
|
|
20230925,091400,768376920,14140,14140,14150,14130,1872
|
|
20230925,091300,741907970,14150,14170,14170,14130,6755
|
|
20230925,091200,646300860,14160,14170,14180,14160,2631
|
|
20230925,091100,609034850,14170,14180,14180,14170,638
|
|
20230925,091000,599993210,14180,14180,14180,14170,6256
|
|
20230925,090900,511284550,14170,14190,14190,14170,1980
|
|
20230925,090800,483212410,14190,14190,14190,14170,1882
|
|
20230925,090700,456507850,14190,14180,14190,14170,1786
|
|
20230925,090600,431178870,14180,14200,14200,14180,2127
|
|
20230925,090500,401002020,14200,14200,14210,14190,10621
|
|
20230925,090400,250095310,14200,14230,14230,14200,6569
|
|
20230925,090300,156744480,14230,14230,14240,14220,384
|
|
20230925,090200,151280380,14220,14200,14260,14200,5850
|
|
20230925,090100,68112130,14190,14210,14210,14190,95
|
|
20230925,090000,66763270,14210,14200,14210,14200,4145
|