576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183300,20105490295,3135,3135,3135,3135,67482
|
|
20230925,183200,20105490295,3135,3135,3135,3135,0
|
|
20230925,183100,20105490295,3135,3135,3135,3135,0
|
|
20230925,183000,20105490295,3135,3135,3135,3135,0
|
|
20230925,182900,20105490295,3135,3135,3135,3135,0
|
|
20230925,182800,20105490295,3135,3135,3135,3135,0
|
|
20230925,182700,20105490295,3135,3135,3135,3135,0
|
|
20230925,182600,20105490295,3135,3135,3135,3135,0
|
|
20230925,182500,20105490295,3135,3135,3135,3135,0
|
|
20230925,182400,20105490295,3135,3135,3135,3135,0
|
|
20230925,182300,20105490295,3135,3135,3135,3135,0
|
|
20230925,182200,20105490295,3135,3135,3135,3135,0
|
|
20230925,182100,20105490295,3135,3135,3135,3135,0
|
|
20230925,182000,20105490295,3135,3135,3135,3135,0
|
|
20230925,181900,20105490295,3135,3135,3135,3135,0
|
|
20230925,181800,20105490295,3135,3135,3135,3135,0
|
|
20230925,181700,20105490295,3135,3135,3135,3135,0
|
|
20230925,181600,20105490295,3135,3135,3135,3135,0
|
|
20230925,181500,20105490295,3135,3135,3135,3135,0
|
|
20230925,181400,20105490295,3135,3135,3135,3135,0
|
|
20230925,181300,20105490295,3135,3135,3135,3135,0
|
|
20230925,181200,20105490295,3135,3135,3135,3135,0
|
|
20230925,181100,20105490295,3135,3135,3135,3135,0
|
|
20230925,181000,20105490295,3135,3135,3135,3135,0
|
|
20230925,180900,20105490295,3135,3135,3135,3135,0
|
|
20230925,180800,20105490295,3135,3135,3135,3135,0
|
|
20230925,180700,20105490295,3135,3135,3135,3135,0
|
|
20230925,180600,20105490295,3135,3135,3135,3135,0
|
|
20230925,180500,20105490295,3135,3135,3135,3135,0
|
|
20230925,180400,20105490295,3135,3135,3135,3135,0
|
|
20230925,180300,20105490295,3135,3135,3135,3135,67482
|
|
20230925,180200,20105490295,3135,3135,3135,3135,0
|
|
20230925,180100,20105490295,3135,3135,3135,3135,0
|
|
20230925,180000,20105490295,3135,3135,3135,3135,0
|
|
20230925,175900,20105490295,3135,3135,3135,3135,0
|
|
20230925,175800,20105490295,3135,3135,3135,3135,0
|
|
20230925,175700,20105490295,3135,3135,3135,3135,0
|
|
20230925,175600,20105490295,3135,3135,3135,3135,0
|
|
20230925,175500,20105490295,3135,3135,3135,3135,0
|
|
20230925,175400,20105490295,3135,3135,3135,3135,0
|
|
20230925,175300,20105490295,3135,3135,3135,3135,0
|
|
20230925,175200,20105490295,3135,3135,3135,3135,0
|
|
20230925,175100,20105490295,3135,3135,3135,3135,0
|
|
20230925,175000,20105490295,3135,3135,3135,3135,0
|
|
20230925,174900,20105490295,3135,3135,3135,3135,0
|
|
20230925,174800,20105490295,3135,3135,3135,3135,0
|
|
20230925,174700,20105490295,3135,3135,3135,3135,0
|
|
20230925,174600,20105490295,3135,3135,3135,3135,0
|
|
20230925,174500,20105490295,3135,3135,3135,3135,0
|
|
20230925,174400,20105490295,3135,3135,3135,3135,0
|
|
20230925,174300,20105490295,3135,3135,3135,3135,0
|
|
20230925,174200,20105490295,3135,3135,3135,3135,0
|
|
20230925,174100,20105490295,3135,3135,3135,3135,0
|
|
20230925,174000,20105490295,3135,3135,3135,3135,0
|
|
20230925,173900,20105490295,3135,3135,3135,3135,0
|
|
20230925,173800,20105490295,3135,3135,3135,3135,0
|
|
20230925,173700,20105490295,3135,3135,3135,3135,0
|
|
20230925,173600,20105490295,3135,3135,3135,3135,0
|
|
20230925,173500,20105490295,3135,3135,3135,3135,0
|
|
20230925,173400,20105490295,3135,3135,3135,3135,0
|
|
20230925,173300,20105490295,3135,3135,3135,3135,67482
|
|
20230925,173200,20105490295,3135,3135,3135,3135,0
|
|
20230925,173100,20105490295,3135,3135,3135,3135,0
|
|
20230925,173000,20105490295,3135,3135,3135,3135,0
|
|
20230925,172900,20105490295,3135,3135,3135,3135,0
|
|
20230925,172800,20105490295,3135,3135,3135,3135,0
|
|
20230925,172700,20105490295,3135,3135,3135,3135,0
|
|
20230925,172600,20105490295,3135,3135,3135,3135,0
|
|
20230925,172500,20105490295,3135,3135,3135,3135,0
|
|
20230925,172400,20105490295,3135,3135,3135,3135,0
|
|
20230925,172300,20105490295,3135,3135,3135,3135,0
|
|
20230925,172200,20105490295,3135,3135,3135,3135,0
|
|
20230925,172100,20105490295,3135,3135,3135,3135,0
|
|
20230925,172000,20105490295,3135,3135,3135,3135,0
|
|
20230925,171900,20105490295,3135,3135,3135,3135,0
|
|
20230925,171800,20105490295,3135,3135,3135,3135,0
|
|
20230925,171700,20105490295,3135,3135,3135,3135,0
|
|
20230925,171600,20105490295,3135,3135,3135,3135,0
|
|
20230925,171500,20105490295,3135,3135,3135,3135,0
|
|
20230925,171400,20105490295,3135,3135,3135,3135,0
|
|
20230925,171300,20105490295,3135,3135,3135,3135,0
|
|
20230925,171200,20105490295,3135,3135,3135,3135,0
|
|
20230925,171100,20105490295,3135,3135,3135,3135,0
|
|
20230925,171000,20105490295,3135,3135,3135,3135,0
|
|
20230925,170900,20105490295,3135,3135,3135,3135,0
|
|
20230925,170800,20105490295,3135,3135,3135,3135,0
|
|
20230925,170700,20105490295,3135,3135,3135,3135,0
|
|
20230925,170600,20105490295,3135,3135,3135,3135,0
|
|
20230925,170500,20105490295,3135,3135,3135,3135,0
|
|
20230925,170400,20105490295,3135,3135,3135,3135,0
|
|
20230925,170300,20105490295,3135,3135,3135,3135,67482
|
|
20230925,170200,20105490295,3135,3135,3135,3135,0
|
|
20230925,170100,20105490295,3135,3135,3135,3135,0
|
|
20230925,170000,20105490295,3135,3135,3135,3135,0
|
|
20230925,165900,20105490295,3135,3135,3135,3135,0
|
|
20230925,165800,20105490295,3135,3135,3135,3135,0
|
|
20230925,165700,20105490295,3135,3135,3135,3135,0
|
|
20230925,165600,20105490295,3135,3135,3135,3135,0
|
|
20230925,165500,20105490295,3135,3135,3135,3135,0
|
|
20230925,165400,20105490295,3135,3135,3135,3135,0
|
|
20230925,165300,20105490295,3135,3135,3135,3135,0
|
|
20230925,165200,20105490295,3135,3135,3135,3135,0
|
|
20230925,165100,20105490295,3135,3135,3135,3135,0
|
|
20230925,165000,20105490295,3135,3135,3135,3135,0
|
|
20230925,164900,20105490295,3135,3135,3135,3135,0
|
|
20230925,164800,20105490295,3135,3135,3135,3135,0
|
|
20230925,164700,20105490295,3135,3135,3135,3135,0
|
|
20230925,164600,20105490295,3135,3135,3135,3135,0
|
|
20230925,164500,20105490295,3135,3135,3135,3135,0
|
|
20230925,164400,20105490295,3135,3135,3135,3135,0
|
|
20230925,164300,20105490295,3135,3135,3135,3135,0
|
|
20230925,164200,20105490295,3135,3135,3135,3135,0
|
|
20230925,164100,20105490295,3135,3135,3135,3135,0
|
|
20230925,164000,20105490295,3135,3135,3135,3135,0
|
|
20230925,163900,20105490295,3135,3135,3135,3135,0
|
|
20230925,163800,20105490295,3135,3135,3135,3135,0
|
|
20230925,163700,20105490295,3135,3135,3135,3135,0
|
|
20230925,163600,20105490295,3135,3135,3135,3135,0
|
|
20230925,163500,20105490295,3135,3135,3135,3135,0
|
|
20230925,163400,20105490295,3135,3135,3135,3135,0
|
|
20230925,163300,20105490295,3135,3135,3135,3135,67482
|
|
20230925,163200,20105490295,3135,3135,3135,3135,0
|
|
20230925,163100,20105490295,3135,3135,3135,3135,0
|
|
20230925,163000,20105490295,3135,3135,3135,3135,0
|
|
20230925,162900,20105490295,3135,3135,3135,3135,0
|
|
20230925,162800,20105490295,3135,3135,3135,3135,0
|
|
20230925,162700,20105490295,3135,3135,3135,3135,0
|
|
20230925,162600,20105490295,3135,3135,3135,3135,0
|
|
20230925,162500,20105490295,3135,3135,3135,3135,0
|
|
20230925,162400,20105490295,3135,3135,3135,3135,0
|
|
20230925,162300,20105490295,3135,3135,3135,3135,0
|
|
20230925,162200,20105490295,3135,3135,3135,3135,0
|
|
20230925,162100,20105490295,3135,3135,3135,3135,0
|
|
20230925,162000,20105490295,3135,3135,3135,3135,0
|
|
20230925,161900,20105490295,3135,3135,3135,3135,0
|
|
20230925,161800,20105490295,3135,3135,3135,3135,0
|
|
20230925,161700,20105490295,3135,3135,3135,3135,0
|
|
20230925,161600,20105490295,3135,3135,3135,3135,0
|
|
20230925,161500,20105490295,3135,3135,3135,3135,0
|
|
20230925,161400,20105490295,3135,3135,3135,3135,0
|
|
20230925,161300,20105490295,3135,3135,3135,3135,0
|
|
20230925,161200,20105490295,3135,3135,3135,3135,0
|
|
20230925,161100,20105490295,3135,3135,3135,3135,0
|
|
20230925,161000,20105490295,3135,3135,3135,3135,0
|
|
20230925,160900,20105490295,3135,3135,3135,3135,0
|
|
20230925,160800,20105490295,3135,3135,3135,3135,0
|
|
20230925,160700,20105490295,3135,3135,3135,3135,0
|
|
20230925,160600,20105490295,3135,3135,3135,3135,0
|
|
20230925,160500,20105490295,3135,3135,3135,3135,0
|
|
20230925,160400,20105490295,3135,3135,3135,3135,0
|
|
20230925,160300,20105490295,3135,3135,3135,3135,67482
|
|
20230925,160200,20105490295,3135,3135,3135,3135,0
|
|
20230925,160100,20105490295,3135,3135,3135,3135,0
|
|
20230925,160000,20105490295,3135,3135,3135,3135,0
|
|
20230925,155900,20105490295,3135,3135,3135,3135,0
|
|
20230925,155800,20105490295,3135,3135,3135,3135,0
|
|
20230925,155700,20105490295,3135,3135,3135,3135,0
|
|
20230925,155600,20105490295,3135,3135,3135,3135,0
|
|
20230925,155500,20105490295,3135,3135,3135,3135,0
|
|
20230925,155400,20105490295,3135,3135,3135,3135,0
|
|
20230925,155300,20105490295,3135,3135,3135,3135,0
|
|
20230925,155200,20105490295,3135,3135,3135,3135,0
|
|
20230925,155100,20105490295,3135,3135,3135,3135,0
|
|
20230925,155000,20105490295,3135,3135,3135,3135,0
|
|
20230925,154900,20105490295,3135,3135,3135,3135,0
|
|
20230925,154800,20105490295,3135,3135,3135,3135,0
|
|
20230925,154700,20105490295,3135,3135,3135,3135,0
|
|
20230925,154600,20105490295,3135,3135,3135,3135,0
|
|
20230925,154500,20105490295,3135,3135,3135,3135,0
|
|
20230925,154400,20105490295,3135,3135,3135,3135,0
|
|
20230925,154300,20105490295,3135,3135,3135,3135,0
|
|
20230925,154200,20105490295,3135,3135,3135,3135,0
|
|
20230925,154100,20105490295,3135,3135,3135,3135,0
|
|
20230925,154000,20105490295,3135,3135,3135,3135,0
|
|
20230925,153900,20105490295,3135,3135,3135,3135,0
|
|
20230925,153800,20105490295,3135,3135,3135,3135,0
|
|
20230925,153700,20105490295,3135,3135,3135,3135,0
|
|
20230925,153600,20105490295,3135,3135,3135,3135,0
|
|
20230925,153500,20105490295,3135,3135,3135,3135,0
|
|
20230925,153400,20105490295,3135,3135,3135,3135,0
|
|
20230925,153300,20105490295,3135,3135,3135,3135,67482
|
|
20230925,153200,20105490295,3135,3135,3135,3135,0
|
|
20230925,153100,20105490295,3135,3135,3135,3135,0
|
|
20230925,153000,20105490295,3135,3135,3135,3135,67482
|
|
20230925,152900,19893934225,3140,3140,3140,3140,0
|
|
20230925,152800,19893934225,3140,3140,3140,3140,0
|
|
20230925,152700,19893934225,3140,3140,3140,3140,0
|
|
20230925,152600,19893934225,3140,3140,3140,3140,0
|
|
20230925,152500,19893934225,3140,3140,3140,3140,0
|
|
20230925,152400,19893934225,3140,3140,3140,3140,0
|
|
20230925,152300,19893934225,3140,3140,3140,3140,0
|
|
20230925,152200,19893934225,3140,3140,3140,3140,0
|
|
20230925,152100,19893934225,3140,3140,3140,3140,0
|
|
20230925,152000,19893934225,3140,3140,3140,3140,0
|
|
20230925,151900,19893934225,3140,3140,3140,3135,13847
|
|
20230925,151800,19850473660,3135,3135,3135,3130,30646
|
|
20230925,151700,19754445770,3135,3130,3135,3130,15590
|
|
20230925,151600,19705588580,3135,3135,3135,3130,19648
|
|
20230925,151500,19644014720,3135,3130,3135,3130,38082
|
|
20230925,151400,19524815800,3130,3135,3135,3130,17735
|
|
20230925,151300,19469258285,3135,3135,3135,3130,7028
|
|
20230925,151200,19447227705,3135,3135,3135,3130,11364
|
|
20230925,151100,19411639255,3135,3135,3135,3130,15403
|
|
20230925,151000,19363422725,3130,3130,3135,3125,15224
|
|
20230925,150900,19315773415,3130,3130,3135,3125,29332
|
|
20230925,150800,19223965375,3125,3130,3130,3125,5934
|
|
20230925,150700,19205405975,3130,3130,3135,3130,19494
|
|
20230925,150600,19144375620,3130,3130,3135,3125,54006
|
|
20230925,150500,18975381065,3135,3135,3135,3130,10834
|
|
20230925,150400,18941425390,3135,3130,3135,3130,5212
|
|
20230925,150300,18925092945,3135,3135,3140,3130,9800
|
|
20230925,150200,18894366245,3135,3135,3140,3130,43712
|
|
20230925,150100,18757437825,3140,3135,3140,3130,12056
|
|
20230925,150000,18719644165,3135,3135,3140,3130,11057
|
|
20230925,145900,18684980175,3130,3135,3135,3130,8361
|
|
20230925,145800,18658769645,3135,3135,3140,3130,11290
|
|
20230925,145700,18623382115,3135,3135,3140,3135,12006
|
|
20230925,145600,18585732330,3140,3140,3140,3135,6146
|
|
20230925,145500,18566460695,3140,3135,3140,3130,7025
|
|
20230925,145400,18544432105,3135,3135,3140,3130,16297
|
|
20230925,145300,18493354645,3135,3135,3135,3130,4092
|
|
20230925,145200,18480534935,3130,3130,3135,3130,8371
|
|
20230925,145100,18454319645,3135,3135,3135,3130,7134
|
|
20230925,145000,18431969555,3135,3130,3135,3130,7490
|
|
20230925,144900,18408492960,3135,3135,3135,3130,25576
|
|
20230925,144800,18328416160,3130,3140,3140,3130,6911
|
|
20230925,144700,18306748350,3135,3150,3150,3130,98914
|
|
20230925,144600,17996107850,3145,3150,3150,3145,8871
|
|
20230925,144500,17968206735,3145,3145,3150,3145,8113
|
|
20230925,144400,17942691125,3145,3150,3150,3145,7902
|
|
20230925,144300,17917832065,3150,3145,3150,3145,15769
|
|
20230925,144200,17868231960,3145,3150,3150,3145,1355
|
|
20230925,144100,17863964730,3150,3150,3150,3145,2206
|
|
20230925,144000,17857020810,3150,3145,3150,3140,9768
|
|
20230925,143900,17826303215,3140,3145,3145,3140,7669
|
|
20230925,143800,17802196580,3150,3145,3150,3145,10496
|
|
20230925,143700,17769185755,3145,3145,3150,3145,1689
|
|
20230925,143600,17763872735,3150,3145,3150,3145,5749
|
|
20230925,143500,17745778500,3145,3145,3145,3140,8061
|
|
20230925,143400,17720427655,3145,3145,3145,3140,9300
|
|
20230925,143300,17691190550,3145,3145,3145,3140,15501
|
|
20230925,143200,17642447145,3145,3145,3145,3140,24999
|
|
20230925,143100,17563907800,3145,3155,3155,3140,86524
|
|
20230925,143000,17291664075,3150,3155,3160,3150,106187
|
|
20230925,142900,16957072795,3160,3155,3160,3155,4471
|
|
20230925,142800,16942966185,3155,3160,3160,3150,9248
|
|
20230925,142700,16913785390,3160,3165,3165,3155,3217
|
|
20230925,142600,16903630975,3155,3160,3165,3155,24263
|
|
20230925,142500,16827067370,3155,3165,3170,3155,13075
|
|
20230925,142400,16785740905,3160,3165,3165,3160,3123
|
|
20230925,142300,16775870990,3160,3165,3165,3160,9526
|
|
20230925,142200,16745766345,3165,3165,3165,3160,7081
|
|
20230925,142100,16723389290,3170,3170,3175,3160,17406
|
|
20230925,142000,16668349865,3170,3155,3170,3150,25771
|
|
20230925,141900,16586871120,3155,3155,3160,3150,2782
|
|
20230925,141800,16578093885,3160,3160,3160,3155,5767
|
|
20230925,141700,16559887985,3155,3160,3160,3155,4859
|
|
20230925,141600,16544547865,3155,3155,3160,3155,11203
|
|
20230925,141500,16509202265,3155,3155,3160,3150,2518
|
|
20230925,141400,16501265215,3155,3160,3160,3155,4065
|
|
20230925,141300,16488431915,3160,3155,3160,3155,6936
|
|
20230925,141200,16466544610,3155,3150,3160,3150,2299
|
|
20230925,141100,16459291320,3155,3160,3160,3150,27426
|
|
20230925,141000,16372766840,3155,3155,3160,3155,15280
|
|
20230925,140900,16324545435,3160,3160,3165,3155,10235
|
|
20230925,140800,16292212840,3165,3160,3170,3160,10190
|
|
20230925,140700,16259981255,3165,3165,3170,3165,3587
|
|
20230925,140600,16248622895,3165,3165,3170,3160,44930
|
|
20230925,140500,16106586735,3170,3170,3170,3165,395
|
|
20230925,140400,16105335585,3170,3165,3170,3165,16333
|
|
20230925,140300,16053614955,3165,3170,3170,3165,2039
|
|
20230925,140200,16047160475,3165,3165,3170,3165,5862
|
|
20230925,140100,16028602945,3165,3170,3170,3160,16545
|
|
20230925,140000,15976194650,3165,3165,3170,3165,4985
|
|
20230925,135900,15960407415,3165,3170,3170,3165,7813
|
|
20230925,135800,15935668330,3170,3170,3170,3165,18592
|
|
20230925,135700,15876803575,3170,3170,3170,3165,2842
|
|
20230925,135600,15867798485,3170,3170,3175,3170,8349
|
|
20230925,135500,15841327590,3170,3170,3175,3170,2163
|
|
20230925,135400,15834463855,3170,3175,3175,3170,4563
|
|
20230925,135300,15819994550,3175,3170,3175,3170,585
|
|
20230925,135200,15818138985,3170,3170,3175,3170,6294
|
|
20230925,135100,15798168355,3170,3175,3175,3165,13845
|
|
20230925,135000,15754279535,3170,3175,3175,3170,2063
|
|
20230925,134900,15747732710,3175,3175,3175,3170,3833
|
|
20230925,134800,15735580175,3175,3175,3175,3170,1531
|
|
20230925,134700,15730721945,3175,3175,3180,3170,2104
|
|
20230925,134600,15724041740,3180,3175,3180,3170,2030
|
|
20230925,134500,15717598130,3175,3175,3175,3170,12455
|
|
20230925,134400,15678101605,3170,3180,3180,3170,12768
|
|
20230925,134300,15637568065,3180,3180,3180,3175,690
|
|
20230925,134200,15635373970,3180,3180,3180,3175,3651
|
|
20230925,134100,15623770705,3180,3180,3180,3175,4973
|
|
20230925,134000,15607969210,3180,3190,3190,3180,26084
|
|
20230925,133900,15524986070,3185,3185,3190,3185,5129
|
|
20230925,133800,15508634230,3185,3190,3190,3185,1002
|
|
20230925,133700,15505442750,3185,3185,3190,3185,1966
|
|
20230925,133600,15499180700,3185,3185,3190,3185,1735
|
|
20230925,133500,15493654585,3185,3190,3190,3185,4374
|
|
20230925,133400,15479723105,3190,3190,3190,3185,4447
|
|
20230925,133300,15465556205,3190,3195,3195,3185,4563
|
|
20230925,133200,15451001880,3190,3190,3195,3185,1865
|
|
20230925,133100,15445050835,3190,3190,3195,3185,1545
|
|
20230925,133000,15440122650,3185,3190,3190,3185,2145
|
|
20230925,132900,15433284185,3190,3185,3190,3185,3387
|
|
20230925,132800,15422492560,3190,3185,3190,3185,744
|
|
20230925,132700,15420121370,3185,3185,3190,3180,4004
|
|
20230925,132600,15407362975,3180,3190,3190,3180,6564
|
|
20230925,132500,15386472315,3185,3185,3190,3180,2598
|
|
20230925,132400,15378197760,3185,3190,3190,3180,14774
|
|
20230925,132300,15331132785,3190,3200,3200,3190,12090
|
|
20230925,132200,15292552395,3200,3195,3200,3195,9479
|
|
20230925,132100,15262264880,3195,3200,3200,3195,2326
|
|
20230925,132000,15254822520,3200,3195,3200,3190,2395
|
|
20230925,131900,15247175675,3190,3195,3195,3190,3407
|
|
20230925,131800,15236299175,3190,3200,3200,3190,7522
|
|
20230925,131700,15212261545,3195,3205,3205,3195,28206
|
|
20230925,131600,15122000405,3215,3205,3215,3205,3667
|
|
20230925,131500,15110237780,3205,3210,3220,3205,17332
|
|
20230925,131400,15054579615,3210,3225,3225,3210,1957
|
|
20230925,131300,15048279775,3225,3215,3230,3215,13542
|
|
20230925,131200,15004639270,3215,3230,3230,3215,2673
|
|
20230925,131100,14996039275,3230,3230,3235,3215,12091
|
|
20230925,131000,14956989315,3230,3230,3235,3230,9054
|
|
20230925,130900,14927719685,3230,3230,3235,3225,19702
|
|
20230925,130800,14864138620,3225,3215,3230,3205,31683
|
|
20230925,130700,14762192325,3210,3210,3210,3205,6204
|
|
20230925,130600,14742280985,3210,3210,3210,3205,9099
|
|
20230925,130500,14713093625,3210,3210,3210,3205,1911
|
|
20230925,130400,14706959340,3210,3210,3210,3205,8975
|
|
20230925,130300,14678172190,3205,3210,3210,3205,331
|
|
20230925,130200,14677110415,3210,3205,3210,3205,1924
|
|
20230925,130100,14670943850,3205,3205,3210,3205,7570
|
|
20230925,130000,14646681995,3205,3200,3205,3200,3808
|
|
20230925,125900,14634489470,3200,3200,3205,3200,2460
|
|
20230925,125800,14626617005,3205,3200,3205,3200,2320
|
|
20230925,125700,14619192645,3205,3200,3205,3200,4951
|
|
20230925,125600,14603341645,3200,3200,3200,3200,2750
|
|
20230925,125500,14594541645,3200,3200,3200,3195,4710
|
|
20230925,125400,14579487580,3200,3200,3205,3195,7487
|
|
20230925,125300,14555526155,3200,3205,3205,3200,8029
|
|
20230925,125200,14529825360,3205,3205,3205,3200,5030
|
|
20230925,125100,14513720375,3205,3210,3215,3200,6751
|
|
20230925,125000,14492071705,3210,3200,3210,3200,20176
|
|
20230925,124900,14427409085,3205,3205,3205,3200,3180
|
|
20230925,124800,14417224160,3205,3195,3205,3195,8488
|
|
20230925,124700,14390056000,3200,3195,3200,3195,1842
|
|
20230925,124600,14384161815,3200,3200,3200,3195,3653
|
|
20230925,124500,14372489265,3195,3195,3200,3195,3553
|
|
20230925,124400,14361121210,3200,3200,3200,3195,1867
|
|
20230925,124300,14355147110,3200,3200,3200,3195,2421
|
|
20230925,124200,14347400515,3195,3195,3200,3195,476
|
|
20230925,124100,14345879470,3195,3200,3200,3195,6132
|
|
20230925,124000,14326272355,3200,3205,3205,3195,32528
|
|
20230925,123900,14222181025,3205,3215,3215,3200,35778
|
|
20230925,123800,14107381010,3215,3215,3215,3210,8217
|
|
20230925,123700,14080973765,3215,3210,3215,3210,1855
|
|
20230925,123600,14075010600,3210,3215,3215,3210,2105
|
|
20230925,123500,14068247295,3215,3215,3215,3210,6895
|
|
20230925,123400,14046083715,3215,3215,3220,3210,13416
|
|
20230925,123300,14002952585,3215,3210,3215,3205,9088
|
|
20230925,123200,13973762540,3210,3205,3210,3205,7714
|
|
20230925,123100,13949019105,3205,3205,3210,3205,4215
|
|
20230925,123000,13935500895,3205,3205,3210,3200,12924
|
|
20230925,122900,13894078230,3200,3185,3200,3180,54122
|
|
20230925,122800,13721114570,3185,3180,3185,3175,3707
|
|
20230925,122700,13709326925,3180,3180,3180,3175,3536
|
|
20230925,122600,13698084545,3180,3180,3180,3175,1579
|
|
20230925,122500,13693066120,3175,3180,3180,3175,2297
|
|
20230925,122400,13685767180,3180,3180,3180,3175,3559
|
|
20230925,122300,13674459560,3180,3180,3180,3175,1770
|
|
20230925,122200,13668836635,3180,3180,3180,3175,988
|
|
20230925,122100,13665698045,3180,3185,3185,3180,3269
|
|
20230925,122000,13655295885,3185,3185,3185,3180,2040
|
|
20230925,121900,13648800985,3185,3180,3185,3180,1799
|
|
20230925,121800,13643078035,3180,3185,3185,3180,919
|
|
20230925,121700,13640154185,3185,3180,3185,3175,1203
|
|
20230925,121600,13636329065,3180,3180,3180,3170,9894
|
|
20230925,121500,13604949590,3175,3175,3180,3170,3821
|
|
20230925,121400,13592820415,3180,3175,3180,3170,2232
|
|
20230925,121300,13585735245,3175,3175,3180,3175,5859
|
|
20230925,121200,13567123660,3175,3180,3180,3175,1169
|
|
20230925,121100,13563408050,3180,3180,3185,3170,12810
|
|
20230925,121000,13522741310,3180,3180,3185,3175,1462
|
|
20230925,120900,13518093310,3180,3185,3185,3175,8468
|
|
20230925,120800,13491176500,3185,3190,3190,3185,4541
|
|
20230925,120700,13476704760,3190,3190,3190,3185,4699
|
|
20230925,120600,13461724770,3190,3160,3190,3160,54562
|
|
20230925,120500,13288230845,3160,3160,3160,3160,12605
|
|
20230925,120400,13248399045,3160,3165,3165,3160,8815
|
|
20230925,120300,13220513910,3170,3165,3170,3165,3354
|
|
20230925,120200,13209892750,3165,3170,3175,3165,12487
|
|
20230925,120100,13170309715,3175,3175,3175,3170,1607
|
|
20230925,120000,13165208220,3175,3175,3175,3170,3645
|
|
20230925,115900,13153646890,3170,3175,3175,3170,9522
|
|
20230925,115800,13123455745,3175,3170,3175,3170,2711
|
|
20230925,115700,13114855760,3170,3175,3175,3170,5354
|
|
20230925,115600,13097882435,3175,3175,3175,3170,6206
|
|
20230925,115500,13078196540,3175,3170,3175,3170,3282
|
|
20230925,115400,13067782660,3170,3175,3175,3170,4115
|
|
20230925,115300,13054737710,3175,3170,3175,3170,6726
|
|
20230925,115200,13033415740,3175,3170,3175,3170,3505
|
|
20230925,115100,13022304040,3170,3175,3175,3170,2059
|
|
20230925,115000,13015774675,3175,3175,3175,3170,3505
|
|
20230925,114900,13004658525,3175,3175,3175,3170,3123
|
|
20230925,114800,12994743050,3170,3170,3175,3170,2507
|
|
20230925,114700,12986788425,3175,3170,3175,3165,2323
|
|
20230925,114600,12979423745,3170,3170,3170,3165,7694
|
|
20230925,114500,12955069725,3170,3170,3170,3165,3019
|
|
20230925,114400,12945505935,3170,3175,3175,3170,1608
|
|
20230925,114300,12940406940,3175,3170,3175,3170,2699
|
|
20230925,114200,12931849955,3170,3175,3175,3165,2226
|
|
20230925,114100,12924791750,3165,3170,3170,3165,10679
|
|
20230925,114000,12890957450,3170,3165,3170,3165,1122
|
|
20230925,113900,12887402120,3165,3165,3170,3165,4457
|
|
20230925,113800,12873293455,3170,3170,3170,3165,2979
|
|
20230925,113700,12863850525,3170,3165,3170,3160,5442
|
|
20230925,113600,12846626215,3165,3155,3165,3155,2613
|
|
20230925,113500,12838367360,3160,3160,3160,3155,1923
|
|
20230925,113400,12832298090,3160,3160,3165,3155,17334
|
|
20230925,113300,12777588725,3165,3160,3165,3155,11873
|
|
20230925,113200,12740097580,3160,3165,3165,3155,46775
|
|
20230925,113100,12592351345,3165,3160,3165,3160,1800
|
|
20230925,113000,12586661470,3160,3160,3165,3160,3153
|
|
20230925,112900,12576694550,3165,3165,3165,3160,6059
|
|
20230925,112800,12557536375,3165,3165,3165,3160,1875
|
|
20230925,112700,12551603500,3160,3160,3165,3160,2880
|
|
20230925,112600,12542497040,3165,3160,3170,3160,4229
|
|
20230925,112500,12529120565,3165,3170,3175,3160,23544
|
|
20230925,112400,12454564920,3175,3180,3180,3160,24130
|
|
20230925,112300,12378038695,3175,3175,3180,3170,23642
|
|
20230925,112200,12302958535,3170,3165,3175,3165,9655
|
|
20230925,112100,12272359080,3170,3160,3170,3160,3813
|
|
20230925,112000,12260290760,3155,3155,3170,3155,15415
|
|
20230925,111900,12211607665,3160,3160,3170,3155,13145
|
|
20230925,111800,12170098050,3170,3170,3175,3155,31580
|
|
20230925,111700,12070145400,3175,3165,3175,3165,10925
|
|
20230925,111600,12035509700,3170,3165,3170,3165,8483
|
|
20230925,111500,12008643545,3170,3170,3175,3160,32160
|
|
20230925,111400,11906815335,3165,3170,3175,3160,16785
|
|
20230925,111300,11853629915,3165,3170,3180,3160,13768
|
|
20230925,111200,11810013095,3165,3165,3180,3165,29846
|
|
20230925,111100,11715259570,3170,3165,3170,3160,16540
|
|
20230925,111000,11662870770,3165,3160,3165,3160,2488
|
|
20230925,110900,11654997600,3160,3155,3160,3155,9683
|
|
20230925,110800,11624403975,3155,3150,3155,3150,3757
|
|
20230925,110700,11612564750,3150,3150,3155,3150,6799
|
|
20230925,110600,11591146395,3155,3150,3155,3145,5090
|
|
20230925,110500,11575120995,3150,3150,3155,3150,13705
|
|
20230925,110400,11531911920,3150,3145,3150,3145,9306
|
|
20230925,110300,11502601470,3150,3145,3150,3140,7043
|
|
20230925,110200,11480459715,3145,3150,3150,3140,6232
|
|
20230925,110100,11460851965,3150,3150,3155,3145,13510
|
|
20230925,110000,11418296720,3155,3155,3155,3150,7468
|
|
20230925,105900,11394765820,3155,3155,3155,3150,6341
|
|
20230925,105800,11374790285,3155,3150,3155,3145,9620
|
|
20230925,105700,11344486125,3150,3145,3150,3140,15119
|
|
20230925,105600,11296961160,3145,3145,3150,3140,15790
|
|
20230925,105500,11247353205,3145,3150,3155,3145,170612
|
|
20230925,105400,10709993080,3155,3155,3155,3150,41085
|
|
20230925,105300,10580566130,3155,3155,3160,3150,11676
|
|
20230925,105200,10543729590,3155,3160,3160,3155,14024
|
|
20230925,105100,10499463270,3160,3160,3160,3155,20490
|
|
20230925,105000,10434804820,3155,3160,3165,3155,38775
|
|
20230925,104900,10312446725,3160,3165,3170,3160,30334
|
|
20230925,104800,10216585745,3160,3170,3170,3160,4105
|
|
20230925,104700,10203594385,3170,3170,3175,3165,13226
|
|
20230925,104600,10161730380,3175,3170,3175,3170,10320
|
|
20230925,104500,10129008310,3170,3175,3180,3170,2244
|
|
20230925,104400,10121884280,3180,3175,3180,3170,8201
|
|
20230925,104300,10095865580,3170,3175,3185,3170,6933
|
|
20230925,104200,10073840460,3175,3185,3185,3175,33931
|
|
20230925,104100,9965948835,3185,3185,3185,3180,5101
|
|
20230925,104000,9949710270,3180,3185,3185,3180,22663
|
|
20230925,103900,9877546575,3185,3185,3185,3180,2055
|
|
20230925,103800,9871002140,3185,3185,3185,3180,10600
|
|
20230925,103700,9837270495,3185,3180,3190,3175,13121
|
|
20230925,103600,9795510920,3175,3185,3185,3175,18412
|
|
20230925,103500,9736950335,3185,3180,3185,3180,14671
|
|
20230925,103400,9690226480,3180,3175,3185,3170,12753
|
|
20230925,103300,9649689905,3175,3175,3180,3175,5409
|
|
20230925,103200,9632515005,3175,3170,3175,3160,32663
|
|
20230925,103100,9529013290,3170,3170,3170,3165,11509
|
|
20230925,103000,9492576045,3170,3170,3170,3165,4942
|
|
20230925,102900,9476919440,3170,3160,3170,3160,16212
|
|
20230925,102800,9425632845,3165,3165,3165,3160,1411
|
|
20230925,102700,9421170150,3165,3160,3165,3155,4628
|
|
20230925,102600,9406546155,3155,3155,3160,3155,12920
|
|
20230925,102500,9365734385,3155,3155,3155,3155,13508
|
|
20230925,102400,9323116645,3155,3155,3155,3150,8187
|
|
20230925,102300,9297299125,3155,3155,3155,3150,20295
|
|
20230925,102200,9233318005,3155,3155,3155,3150,24983
|
|
20230925,102100,9154612180,3155,3155,3160,3155,18914
|
|
20230925,102000,9094938295,3155,3155,3160,3155,8613
|
|
20230925,101900,9067758700,3155,3160,3160,3150,29621
|
|
20230925,101800,8974313310,3160,3160,3160,3155,8465
|
|
20230925,101700,8947585650,3155,3160,3160,3155,5006
|
|
20230925,101600,8931786180,3160,3160,3160,3155,15357
|
|
20230925,101500,8883292065,3160,3160,3165,3155,11894
|
|
20230925,101400,8845716100,3160,3155,3160,3155,10392
|
|
20230925,101300,8812878695,3160,3160,3165,3155,9201
|
|
20230925,101200,8783810180,3165,3165,3165,3160,18126
|
|
20230925,101100,8726515770,3165,3170,3170,3160,6852
|
|
20230925,101000,8704825500,3165,3160,3170,3160,8448
|
|
20230925,100900,8678089640,3160,3155,3160,3150,12638
|
|
20230925,100800,8638190990,3155,3155,3160,3150,47009
|
|
20230925,100700,8489876310,3160,3165,3165,3155,37083
|
|
20230925,100600,8372689515,3165,3165,3170,3160,28339
|
|
20230925,100500,8283020600,3165,3165,3170,3160,16333
|
|
20230925,100400,8231348195,3165,3170,3175,3160,12387
|
|
20230925,100300,8192126800,3170,3165,3170,3165,13314
|
|
20230925,100200,8149965450,3165,3170,3175,3165,7006
|
|
20230925,100100,8127765630,3170,3175,3175,3170,16584
|
|
20230925,100000,8075187510,3175,3175,3180,3175,7974
|
|
20230925,095900,8049869805,3180,3175,3180,3175,27569
|
|
20230925,095800,7962247150,3180,3175,3180,3175,8489
|
|
20230925,095700,7935284790,3180,3175,3180,3175,4504
|
|
20230925,095600,7920968755,3175,3175,3180,3175,38546
|
|
20230925,095500,7798549115,3175,3170,3175,3170,7042
|
|
20230925,095400,7776225635,3170,3170,3170,3165,12010
|
|
20230925,095300,7738204855,3170,3165,3170,3165,8836
|
|
20230925,095200,7710218525,3165,3170,3170,3165,24173
|
|
20230925,095100,7633695160,3165,3170,3175,3165,15937
|
|
20230925,095000,7583186690,3175,3175,3180,3175,8702
|
|
20230925,094900,7555557460,3175,3180,3180,3170,17710
|
|
20230925,094800,7499312405,3180,3185,3185,3180,27461
|
|
20230925,094700,7411946975,3185,3165,3185,3165,31546
|
|
20230925,094600,7311843225,3160,3165,3170,3160,18945
|
|
20230925,094500,7251888865,3165,3165,3165,3160,8285
|
|
20230925,094400,7225687650,3160,3175,3175,3150,43590
|
|
20230925,094300,7088069645,3175,3155,3175,3155,52408
|
|
20230925,094200,6922170540,3155,3160,3165,3150,71735
|
|
20230925,094100,6695727330,3160,3160,3165,3155,33020
|
|
20230925,094000,6591398955,3160,3170,3170,3160,30436
|
|
20230925,093900,6495061070,3170,3175,3175,3170,33458
|
|
20230925,093800,6388927475,3175,3175,3180,3170,28180
|
|
20230925,093700,6299473090,3180,3175,3180,3175,17876
|
|
20230925,093600,6242674170,3175,3175,3185,3175,17580
|
|
20230925,093500,6186798635,3185,3175,3185,3170,96023
|
|
20230925,093400,5882008865,3170,3180,3180,3170,47274
|
|
20230925,093300,5732034765,3180,3180,3180,3175,43629
|
|
20230925,093200,5593485735,3180,3185,3190,3180,26298
|
|
20230925,093100,5509808535,3185,3185,3190,3180,51231
|
|
20230925,093000,5346605565,3180,3185,3190,3180,43002
|
|
20230925,092900,5209756970,3190,3185,3195,3180,17140
|
|
20230925,092800,5155133585,3200,3190,3200,3180,74539
|
|
20230925,092700,4917379155,3195,3200,3200,3190,11557
|
|
20230925,092600,4880480080,3200,3205,3210,3190,38876
|
|
20230925,092500,4756281975,3205,3200,3210,3200,17953
|
|
20230925,092400,4698791090,3200,3205,3210,3195,23119
|
|
20230925,092300,4624814240,3205,3210,3215,3205,27349
|
|
20230925,092200,4537068665,3210,3210,3215,3205,12181
|
|
20230925,092100,4497953040,3210,3215,3215,3195,19317
|
|
20230925,092000,4436034865,3195,3195,3210,3185,202571
|
|
20230925,091900,3788343385,3190,3195,3200,3190,39349
|
|
20230925,091800,3662632725,3195,3205,3205,3195,42757
|
|
20230925,091700,3525961475,3205,3200,3205,3200,26037
|
|
20230925,091600,3442622155,3200,3205,3215,3200,50074
|
|
20230925,091500,3282295040,3215,3220,3225,3200,19057
|
|
20230925,091400,3221075510,3195,3200,3225,3185,103103
|
|
20230925,091300,2891196865,3200,3210,3220,3195,138570
|
|
20230925,091200,2447205565,3210,3240,3240,3210,121527
|
|
20230925,091100,2055040965,3240,3240,3245,3240,28914
|
|
20230925,091000,1961337440,3245,3250,3250,3240,59900
|
|
20230925,090900,1767030390,3250,3255,3255,3245,26965
|
|
20230925,090800,1679392845,3250,3250,3255,3245,21166
|
|
20230925,090700,1610609125,3250,3250,3255,3245,37529
|
|
20230925,090600,1488735900,3250,3255,3255,3245,26450
|
|
20230925,090500,1402788445,3255,3255,3260,3250,17738
|
|
20230925,090400,1345076740,3250,3235,3260,3235,50775
|
|
20230925,090300,1180228330,3235,3255,3265,3235,82673
|
|
20230925,090200,912089220,3265,3255,3265,3240,38912
|
|
20230925,090100,785565835,3250,3240,3255,3235,64205
|
|
20230925,090000,577320280,3240,3250,3255,3235,176565
|