606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190300,4355274375,3605,3605,3605,3605,21456
|
|
20230925,190200,4355274375,3605,3605,3605,3605,0
|
|
20230925,190100,4355274375,3605,3605,3605,3605,0
|
|
20230925,190000,4355274375,3605,3605,3605,3605,0
|
|
20230925,185900,4355274375,3605,3605,3605,3605,0
|
|
20230925,185800,4355274375,3605,3605,3605,3605,0
|
|
20230925,185700,4355274375,3605,3605,3605,3605,0
|
|
20230925,185600,4355274375,3605,3605,3605,3605,0
|
|
20230925,185500,4355274375,3605,3605,3605,3605,0
|
|
20230925,185400,4355274375,3605,3605,3605,3605,0
|
|
20230925,185300,4355274375,3605,3605,3605,3605,0
|
|
20230925,185200,4355274375,3605,3605,3605,3605,0
|
|
20230925,185100,4355274375,3605,3605,3605,3605,0
|
|
20230925,185000,4355274375,3605,3605,3605,3605,0
|
|
20230925,184900,4355274375,3605,3605,3605,3605,0
|
|
20230925,184800,4355274375,3605,3605,3605,3605,0
|
|
20230925,184700,4355274375,3605,3605,3605,3605,0
|
|
20230925,184600,4355274375,3605,3605,3605,3605,0
|
|
20230925,184500,4355274375,3605,3605,3605,3605,0
|
|
20230925,184400,4355274375,3605,3605,3605,3605,0
|
|
20230925,184300,4355274375,3605,3605,3605,3605,0
|
|
20230925,184200,4355274375,3605,3605,3605,3605,0
|
|
20230925,184100,4355274375,3605,3605,3605,3605,0
|
|
20230925,184000,4355274375,3605,3605,3605,3605,0
|
|
20230925,183900,4355274375,3605,3605,3605,3605,0
|
|
20230925,183800,4355274375,3605,3605,3605,3605,0
|
|
20230925,183700,4355274375,3605,3605,3605,3605,0
|
|
20230925,183600,4355274375,3605,3605,3605,3605,0
|
|
20230925,183500,4355274375,3605,3605,3605,3605,0
|
|
20230925,183400,4355274375,3605,3605,3605,3605,0
|
|
20230925,183300,4355274375,3605,3605,3605,3605,21456
|
|
20230925,183200,4355274375,3605,3605,3605,3605,0
|
|
20230925,183100,4355274375,3605,3605,3605,3605,0
|
|
20230925,183000,4355274375,3605,3605,3605,3605,0
|
|
20230925,182900,4355274375,3605,3605,3605,3605,0
|
|
20230925,182800,4355274375,3605,3605,3605,3605,0
|
|
20230925,182700,4355274375,3605,3605,3605,3605,0
|
|
20230925,182600,4355274375,3605,3605,3605,3605,0
|
|
20230925,182500,4355274375,3605,3605,3605,3605,0
|
|
20230925,182400,4355274375,3605,3605,3605,3605,0
|
|
20230925,182300,4355274375,3605,3605,3605,3605,0
|
|
20230925,182200,4355274375,3605,3605,3605,3605,0
|
|
20230925,182100,4355274375,3605,3605,3605,3605,0
|
|
20230925,182000,4355274375,3605,3605,3605,3605,0
|
|
20230925,181900,4355274375,3605,3605,3605,3605,0
|
|
20230925,181800,4355274375,3605,3605,3605,3605,0
|
|
20230925,181700,4355274375,3605,3605,3605,3605,0
|
|
20230925,181600,4355274375,3605,3605,3605,3605,0
|
|
20230925,181500,4355274375,3605,3605,3605,3605,0
|
|
20230925,181400,4355274375,3605,3605,3605,3605,0
|
|
20230925,181300,4355274375,3605,3605,3605,3605,0
|
|
20230925,181200,4355274375,3605,3605,3605,3605,0
|
|
20230925,181100,4355274375,3605,3605,3605,3605,0
|
|
20230925,181000,4355274375,3605,3605,3605,3605,0
|
|
20230925,180900,4355274375,3605,3605,3605,3605,0
|
|
20230925,180800,4355274375,3605,3605,3605,3605,0
|
|
20230925,180700,4355274375,3605,3605,3605,3605,0
|
|
20230925,180600,4355274375,3605,3605,3605,3605,0
|
|
20230925,180500,4355274375,3605,3605,3605,3605,0
|
|
20230925,180400,4355274375,3605,3605,3605,3605,0
|
|
20230925,180300,4355274375,3605,3605,3605,3605,21456
|
|
20230925,180200,4355274375,3605,3605,3605,3605,0
|
|
20230925,180100,4355274375,3605,3605,3605,3605,0
|
|
20230925,180000,4355274375,3605,3605,3605,3605,0
|
|
20230925,175900,4355274375,3605,3605,3605,3605,0
|
|
20230925,175800,4355274375,3605,3605,3605,3605,0
|
|
20230925,175700,4355274375,3605,3605,3605,3605,0
|
|
20230925,175600,4355274375,3605,3605,3605,3605,0
|
|
20230925,175500,4355274375,3605,3605,3605,3605,0
|
|
20230925,175400,4355274375,3605,3605,3605,3605,0
|
|
20230925,175300,4355274375,3605,3605,3605,3605,0
|
|
20230925,175200,4355274375,3605,3605,3605,3605,0
|
|
20230925,175100,4355274375,3605,3605,3605,3605,0
|
|
20230925,175000,4355274375,3605,3605,3605,3605,0
|
|
20230925,174900,4355274375,3605,3605,3605,3605,0
|
|
20230925,174800,4355274375,3605,3605,3605,3605,0
|
|
20230925,174700,4355274375,3605,3605,3605,3605,0
|
|
20230925,174600,4355274375,3605,3605,3605,3605,0
|
|
20230925,174500,4355274375,3605,3605,3605,3605,0
|
|
20230925,174400,4355274375,3605,3605,3605,3605,0
|
|
20230925,174300,4355274375,3605,3605,3605,3605,0
|
|
20230925,174200,4355274375,3605,3605,3605,3605,0
|
|
20230925,174100,4355274375,3605,3605,3605,3605,0
|
|
20230925,174000,4355274375,3605,3605,3605,3605,0
|
|
20230925,173900,4355274375,3605,3605,3605,3605,0
|
|
20230925,173800,4355274375,3605,3605,3605,3605,0
|
|
20230925,173700,4355274375,3605,3605,3605,3605,0
|
|
20230925,173600,4355274375,3605,3605,3605,3605,0
|
|
20230925,173500,4355274375,3605,3605,3605,3605,0
|
|
20230925,173400,4355274375,3605,3605,3605,3605,0
|
|
20230925,173300,4355274375,3605,3605,3605,3605,21456
|
|
20230925,173200,4355274375,3605,3605,3605,3605,0
|
|
20230925,173100,4355274375,3605,3605,3605,3605,0
|
|
20230925,173000,4355274375,3605,3605,3605,3605,0
|
|
20230925,172900,4355274375,3605,3605,3605,3605,0
|
|
20230925,172800,4355274375,3605,3605,3605,3605,0
|
|
20230925,172700,4355274375,3605,3605,3605,3605,0
|
|
20230925,172600,4355274375,3605,3605,3605,3605,0
|
|
20230925,172500,4355274375,3605,3605,3605,3605,0
|
|
20230925,172400,4355274375,3605,3605,3605,3605,0
|
|
20230925,172300,4355274375,3605,3605,3605,3605,0
|
|
20230925,172200,4355274375,3605,3605,3605,3605,0
|
|
20230925,172100,4355274375,3605,3605,3605,3605,0
|
|
20230925,172000,4355274375,3605,3605,3605,3605,0
|
|
20230925,171900,4355274375,3605,3605,3605,3605,0
|
|
20230925,171800,4355274375,3605,3605,3605,3605,0
|
|
20230925,171700,4355274375,3605,3605,3605,3605,0
|
|
20230925,171600,4355274375,3605,3605,3605,3605,0
|
|
20230925,171500,4355274375,3605,3605,3605,3605,0
|
|
20230925,171400,4355274375,3605,3605,3605,3605,0
|
|
20230925,171300,4355274375,3605,3605,3605,3605,0
|
|
20230925,171200,4355274375,3605,3605,3605,3605,0
|
|
20230925,171100,4355274375,3605,3605,3605,3605,0
|
|
20230925,171000,4355274375,3605,3605,3605,3605,0
|
|
20230925,170900,4355274375,3605,3605,3605,3605,0
|
|
20230925,170800,4355274375,3605,3605,3605,3605,0
|
|
20230925,170700,4355274375,3605,3605,3605,3605,0
|
|
20230925,170600,4355274375,3605,3605,3605,3605,0
|
|
20230925,170500,4355274375,3605,3605,3605,3605,0
|
|
20230925,170400,4355274375,3605,3605,3605,3605,0
|
|
20230925,170300,4355274375,3605,3605,3605,3605,21456
|
|
20230925,170200,4355274375,3605,3605,3605,3605,0
|
|
20230925,170100,4355274375,3605,3605,3605,3605,0
|
|
20230925,170000,4355274375,3605,3605,3605,3605,0
|
|
20230925,165900,4355274375,3605,3605,3605,3605,0
|
|
20230925,165800,4355274375,3605,3605,3605,3605,0
|
|
20230925,165700,4355274375,3605,3605,3605,3605,0
|
|
20230925,165600,4355274375,3605,3605,3605,3605,0
|
|
20230925,165500,4355274375,3605,3605,3605,3605,0
|
|
20230925,165400,4355274375,3605,3605,3605,3605,0
|
|
20230925,165300,4355274375,3605,3605,3605,3605,0
|
|
20230925,165200,4355274375,3605,3605,3605,3605,0
|
|
20230925,165100,4355274375,3605,3605,3605,3605,0
|
|
20230925,165000,4355274375,3605,3605,3605,3605,0
|
|
20230925,164900,4355274375,3605,3605,3605,3605,0
|
|
20230925,164800,4355274375,3605,3605,3605,3605,0
|
|
20230925,164700,4355274375,3605,3605,3605,3605,0
|
|
20230925,164600,4355274375,3605,3605,3605,3605,0
|
|
20230925,164500,4355274375,3605,3605,3605,3605,0
|
|
20230925,164400,4355274375,3605,3605,3605,3605,0
|
|
20230925,164300,4355274375,3605,3605,3605,3605,0
|
|
20230925,164200,4355274375,3605,3605,3605,3605,0
|
|
20230925,164100,4355274375,3605,3605,3605,3605,0
|
|
20230925,164000,4355274375,3605,3605,3605,3605,0
|
|
20230925,163900,4355274375,3605,3605,3605,3605,0
|
|
20230925,163800,4355274375,3605,3605,3605,3605,0
|
|
20230925,163700,4355274375,3605,3605,3605,3605,0
|
|
20230925,163600,4355274375,3605,3605,3605,3605,0
|
|
20230925,163500,4355274375,3605,3605,3605,3605,0
|
|
20230925,163400,4355274375,3605,3605,3605,3605,0
|
|
20230925,163300,4355274375,3605,3605,3605,3605,21456
|
|
20230925,163200,4355274375,3605,3605,3605,3605,0
|
|
20230925,163100,4355274375,3605,3605,3605,3605,0
|
|
20230925,163000,4355274375,3605,3605,3605,3605,0
|
|
20230925,162900,4355274375,3605,3605,3605,3605,0
|
|
20230925,162800,4355274375,3605,3605,3605,3605,0
|
|
20230925,162700,4355274375,3605,3605,3605,3605,0
|
|
20230925,162600,4355274375,3605,3605,3605,3605,0
|
|
20230925,162500,4355274375,3605,3605,3605,3605,0
|
|
20230925,162400,4355274375,3605,3605,3605,3605,0
|
|
20230925,162300,4355274375,3605,3605,3605,3605,0
|
|
20230925,162200,4355274375,3605,3605,3605,3605,0
|
|
20230925,162100,4355274375,3605,3605,3605,3605,0
|
|
20230925,162000,4355274375,3605,3605,3605,3605,0
|
|
20230925,161900,4355274375,3605,3605,3605,3605,0
|
|
20230925,161800,4355274375,3605,3605,3605,3605,0
|
|
20230925,161700,4355274375,3605,3605,3605,3605,0
|
|
20230925,161600,4355274375,3605,3605,3605,3605,0
|
|
20230925,161500,4355274375,3605,3605,3605,3605,0
|
|
20230925,161400,4355274375,3605,3605,3605,3605,0
|
|
20230925,161300,4355274375,3605,3605,3605,3605,0
|
|
20230925,161200,4355274375,3605,3605,3605,3605,0
|
|
20230925,161100,4355274375,3605,3605,3605,3605,0
|
|
20230925,161000,4355274375,3605,3605,3605,3605,0
|
|
20230925,160900,4355274375,3605,3605,3605,3605,0
|
|
20230925,160800,4355274375,3605,3605,3605,3605,0
|
|
20230925,160700,4355274375,3605,3605,3605,3605,0
|
|
20230925,160600,4355274375,3605,3605,3605,3605,0
|
|
20230925,160500,4355274375,3605,3605,3605,3605,0
|
|
20230925,160400,4355274375,3605,3605,3605,3605,0
|
|
20230925,160300,4355274375,3605,3605,3605,3605,21456
|
|
20230925,160200,4355274375,3605,3605,3605,3605,0
|
|
20230925,160100,4355274375,3605,3605,3605,3605,0
|
|
20230925,160000,4355274375,3605,3605,3605,3605,0
|
|
20230925,155900,4355274375,3605,3605,3605,3605,0
|
|
20230925,155800,4355274375,3605,3605,3605,3605,0
|
|
20230925,155700,4355274375,3605,3605,3605,3605,0
|
|
20230925,155600,4355274375,3605,3605,3605,3605,0
|
|
20230925,155500,4355274375,3605,3605,3605,3605,0
|
|
20230925,155400,4355274375,3605,3605,3605,3605,0
|
|
20230925,155300,4355274375,3605,3605,3605,3605,0
|
|
20230925,155200,4355274375,3605,3605,3605,3605,0
|
|
20230925,155100,4355274375,3605,3605,3605,3605,0
|
|
20230925,155000,4355274375,3605,3605,3605,3605,0
|
|
20230925,154900,4355274375,3605,3605,3605,3605,0
|
|
20230925,154800,4355274375,3605,3605,3605,3605,0
|
|
20230925,154700,4355274375,3605,3605,3605,3605,0
|
|
20230925,154600,4355274375,3605,3605,3605,3605,0
|
|
20230925,154500,4355274375,3605,3605,3605,3605,0
|
|
20230925,154400,4355274375,3605,3605,3605,3605,0
|
|
20230925,154300,4355274375,3605,3605,3605,3605,0
|
|
20230925,154200,4355274375,3605,3605,3605,3605,0
|
|
20230925,154100,4355274375,3605,3605,3605,3605,0
|
|
20230925,154000,4355274375,3605,3605,3605,3605,0
|
|
20230925,153900,4355274375,3605,3605,3605,3605,0
|
|
20230925,153800,4355274375,3605,3605,3605,3605,0
|
|
20230925,153700,4355274375,3605,3605,3605,3605,0
|
|
20230925,153600,4355274375,3605,3605,3605,3605,0
|
|
20230925,153500,4355274375,3605,3605,3605,3605,0
|
|
20230925,153400,4355274375,3605,3605,3605,3605,0
|
|
20230925,153300,4355274375,3605,3605,3605,3605,21456
|
|
20230925,153200,4355274375,3605,3605,3605,3605,0
|
|
20230925,153100,4355274375,3605,3605,3605,3605,0
|
|
20230925,153000,4355274375,3605,3605,3605,3605,21456
|
|
20230925,152900,4277925495,3610,3610,3610,3610,0
|
|
20230925,152800,4277925495,3610,3610,3610,3610,0
|
|
20230925,152700,4277925495,3610,3610,3610,3610,0
|
|
20230925,152600,4277925495,3610,3610,3610,3610,0
|
|
20230925,152500,4277925495,3610,3610,3610,3610,0
|
|
20230925,152400,4277925495,3610,3610,3610,3610,0
|
|
20230925,152300,4277925495,3610,3610,3610,3610,0
|
|
20230925,152200,4277925495,3610,3610,3610,3610,0
|
|
20230925,152100,4277925495,3610,3610,3610,3610,0
|
|
20230925,152000,4277925495,3610,3610,3610,3610,0
|
|
20230925,151900,4277925495,3610,3605,3620,3605,7207
|
|
20230925,151800,4251865115,3605,3605,3615,3605,5981
|
|
20230925,151700,4230287980,3605,3610,3610,3600,13949
|
|
20230925,151600,4180019065,3610,3610,3615,3610,6316
|
|
20230925,151500,4157214345,3610,3610,3620,3605,3581
|
|
20230925,151400,4144284190,3605,3620,3620,3605,6272
|
|
20230925,151300,4121638105,3620,3620,3620,3615,1440
|
|
20230925,151200,4116427460,3620,3610,3620,3610,3478
|
|
20230925,151100,4103858165,3610,3610,3610,3610,2795
|
|
20230925,151000,4093768215,3610,3620,3620,3610,3367
|
|
20230925,150900,4081611185,3615,3610,3615,3605,3455
|
|
20230925,150800,4069152350,3610,3620,3625,3605,24623
|
|
20230925,150700,3980169170,3625,3625,3630,3620,3392
|
|
20230925,150600,3967880540,3625,3630,3630,3625,414
|
|
20230925,150500,3966378180,3635,3625,3635,3620,3178
|
|
20230925,150400,3954869130,3635,3630,3635,3625,178
|
|
20230925,150300,3954223175,3620,3630,3635,3620,1239
|
|
20230925,150200,3949735145,3630,3625,3630,3625,3551
|
|
20230925,150100,3936859025,3625,3625,3625,3625,2593
|
|
20230925,150000,3927459400,3625,3630,3630,3625,1425
|
|
20230925,145900,3922293765,3630,3630,3630,3625,3177
|
|
20230925,145800,3910764420,3630,3635,3635,3630,2358
|
|
20230925,145700,3902200595,3630,3635,3635,3630,602
|
|
20230925,145600,3900012330,3635,3635,3635,3635,101
|
|
20230925,145500,3899645195,3630,3630,3630,3625,1457
|
|
20230925,145400,3894357455,3625,3625,3625,3625,104
|
|
20230925,145300,3893980455,3625,3635,3635,3625,1511
|
|
20230925,145200,3888503015,3625,3630,3640,3625,2576
|
|
20230925,145100,3879164560,3635,3635,3635,3625,11427
|
|
20230925,145000,3837728620,3630,3635,3635,3630,675
|
|
20230925,144900,3835278105,3635,3635,3635,3625,165
|
|
20230925,144800,3834679270,3635,3630,3635,3630,1092
|
|
20230925,144700,3830713850,3635,3635,3635,3630,815
|
|
20230925,144600,3827754865,3630,3630,3630,3630,239
|
|
20230925,144500,3826887295,3630,3625,3630,3625,2161
|
|
20230925,144400,3819051515,3630,3630,3630,3625,55
|
|
20230925,144300,3818851880,3630,3625,3630,3625,242
|
|
20230925,144200,3817974340,3630,3630,3630,3625,1706
|
|
20230925,144100,3811785835,3635,3640,3640,3635,3127
|
|
20230925,144000,3800417940,3640,3640,3640,3640,257
|
|
20230925,143900,3799482460,3635,3640,3640,3635,202
|
|
20230925,143800,3798747185,3635,3640,3640,3635,339
|
|
20230925,143700,3797514915,3635,3630,3635,3625,1027
|
|
20230925,143600,3793784970,3625,3630,3630,3625,1524
|
|
20230925,143500,3788260220,3630,3620,3630,3620,1974
|
|
20230925,143400,3781105515,3620,3630,3630,3620,1401
|
|
20230925,143300,3776027360,3620,3620,3630,3620,409
|
|
20230925,143200,3774544780,3620,3630,3630,3620,10655
|
|
20230925,143100,3735955005,3630,3625,3630,3625,596
|
|
20230925,143000,3733792025,3625,3630,3630,3625,3122
|
|
20230925,142900,3722473600,3630,3630,3630,3630,1847
|
|
20230925,142800,3715768990,3625,3630,3630,3625,174
|
|
20230925,142700,3715138190,3630,3630,3630,3630,4290
|
|
20230925,142600,3699565490,3630,3635,3635,3630,2960
|
|
20230925,142500,3688820685,3630,3635,3635,3630,1137
|
|
20230925,142400,3684688490,3635,3635,3635,3635,5
|
|
20230925,142300,3684670315,3635,3635,3635,3630,497
|
|
20230925,142200,3682864135,3635,3635,3640,3630,532
|
|
20230925,142100,3680929410,3635,3635,3635,3635,603
|
|
20230925,142000,3678737505,3635,3635,3635,3635,20
|
|
20230925,141900,3678664805,3635,3635,3635,3625,1345
|
|
20230925,141800,3673783645,3635,3635,3635,3630,493
|
|
20230925,141700,3671992255,3640,3645,3645,3630,12484
|
|
20230925,141600,3626560195,3645,3630,3645,3620,3865
|
|
20230925,141500,3612542560,3630,3635,3655,3630,5232
|
|
20230925,141400,3593536850,3635,3660,3660,3635,962
|
|
20230925,141300,3590036905,3635,3635,3660,3635,231
|
|
20230925,141200,3589197195,3660,3660,3660,3640,1145
|
|
20230925,141100,3585028705,3660,3660,3660,3660,12
|
|
20230925,141000,3584984785,3660,3660,3660,3660,330
|
|
20230925,140900,3583776985,3660,3635,3660,3635,815
|
|
20230925,140800,3580814035,3645,3645,3655,3630,390
|
|
20230925,140700,3579391635,3655,3660,3660,3630,1753
|
|
20230925,140600,3573008175,3660,3660,3660,3660,249
|
|
20230925,140500,3572096835,3660,3660,3660,3655,284
|
|
20230925,140400,3571057415,3670,3625,3680,3620,20212
|
|
20230925,140300,3497463800,3640,3625,3640,3620,3126
|
|
20230925,140200,3486134160,3625,3640,3640,3625,5220
|
|
20230925,140100,3467182195,3645,3640,3645,3640,163
|
|
20230925,140000,3466588110,3640,3640,3640,3640,56
|
|
20230925,135900,3466384270,3640,3650,3650,3640,63
|
|
20230925,135800,3466154420,3650,3650,3650,3650,238
|
|
20230925,135700,3465285720,3655,3655,3655,3655,80
|
|
20230925,135600,3464993320,3635,3660,3660,3635,762
|
|
20230925,135500,3462207380,3630,3660,3660,3630,5486
|
|
20230925,135400,3442174880,3660,3660,3665,3660,2935
|
|
20230925,135300,3431431575,3660,3640,3660,3640,9096
|
|
20230925,135200,3398230740,3640,3635,3640,3635,960
|
|
20230925,135100,3394741090,3635,3635,3635,3635,1
|
|
20230925,135000,3394737455,3635,3635,3645,3635,1274
|
|
20230925,134900,3390102885,3635,3635,3645,3635,1322
|
|
20230925,134800,3385297405,3635,3635,3635,3635,292
|
|
20230925,134700,3384235985,3635,3635,3635,3635,3400
|
|
20230925,134600,3371876985,3635,3635,3635,3635,563
|
|
20230925,134500,3369830480,3635,3630,3635,3630,14
|
|
20230925,134400,3369779650,3630,3630,3635,3630,746
|
|
20230925,134300,3367071225,3635,3635,3635,3635,102
|
|
20230925,134200,3366700455,3635,3635,3635,3635,206
|
|
20230925,134100,3365951645,3635,3645,3645,3635,962
|
|
20230925,134000,3362454715,3635,3640,3640,3635,531
|
|
20230925,133900,3360523530,3645,3640,3645,3640,768
|
|
20230925,133800,3357727270,3640,3650,3650,3640,418
|
|
20230925,133700,3356204695,3650,3645,3650,3645,322
|
|
20230925,133600,3355029520,3650,3650,3650,3650,309
|
|
20230925,133500,3353901670,3660,3645,3660,3645,768
|
|
20230925,133400,3351094885,3650,3635,3650,3635,2374
|
|
20230925,133300,3342447785,3625,3630,3645,3625,4050
|
|
20230925,133200,3327765810,3625,3635,3640,3625,4429
|
|
20230925,133100,3311685120,3635,3635,3635,3630,1676
|
|
20230925,133000,3305601050,3635,3635,3635,3630,488
|
|
20230925,132900,3303828030,3635,3635,3640,3630,653
|
|
20230925,132800,3301455825,3640,3630,3645,3630,689
|
|
20230925,132700,3298949505,3630,3645,3645,3630,1493
|
|
20230925,132600,3293516945,3645,3650,3650,3645,1714
|
|
20230925,132500,3287269410,3650,3645,3650,3645,1038
|
|
20230925,132400,3283485840,3645,3650,3650,3645,724
|
|
20230925,132300,3280843345,3650,3650,3650,3650,102
|
|
20230925,132200,3280471045,3655,3650,3655,3650,2057
|
|
20230925,132100,3272961810,3645,3660,3660,3645,316
|
|
20230925,132000,3271809705,3645,3635,3645,3635,126
|
|
20230925,131900,3271350835,3625,3625,3645,3625,3285
|
|
20230925,131800,3259421190,3620,3630,3630,3620,500
|
|
20230925,131700,3257610200,3630,3630,3630,3630,261
|
|
20230925,131600,3256662770,3635,3630,3635,3615,499
|
|
20230925,131500,3254853425,3615,3610,3640,3605,6080
|
|
20230925,131400,3232913430,3630,3640,3640,3610,31141
|
|
20230925,131300,3120039555,3640,3645,3645,3640,433
|
|
20230925,131200,3118463335,3645,3645,3645,3645,31
|
|
20230925,131100,3118350340,3640,3635,3645,3635,1984
|
|
20230925,131000,3111138125,3640,3635,3640,3635,4078
|
|
20230925,130900,3096298175,3640,3640,3640,3630,4908
|
|
20230925,130800,3078452705,3640,3635,3640,3630,9984
|
|
20230925,130700,3042182620,3640,3655,3655,3640,21463
|
|
20230925,130600,2963888925,3655,3655,3655,3655,146
|
|
20230925,130500,2963355295,3650,3655,3660,3650,260
|
|
20230925,130400,2962404950,3655,3665,3665,3655,680
|
|
20230925,130300,2959917855,3665,3665,3665,3650,252
|
|
20230925,130200,2958995055,3650,3670,3670,3650,855
|
|
20230925,130100,2955873075,3650,3665,3670,3650,11111
|
|
20230925,130000,2915309290,3665,3660,3675,3650,21413
|
|
20230925,125900,2837102315,3660,3655,3660,3655,1166
|
|
20230925,125800,2832838270,3655,3655,3660,3655,113
|
|
20230925,125700,2832425105,3660,3660,3660,3655,6606
|
|
20230925,125600,2808277440,3660,3665,3665,3660,5656
|
|
20230925,125500,2787571400,3665,3665,3665,3665,1898
|
|
20230925,125400,2780615230,3665,3665,3665,3665,128
|
|
20230925,125300,2780146110,3665,3660,3665,3660,2199
|
|
20230925,125200,2772092350,3660,3670,3670,3660,9022
|
|
20230925,125100,2739022770,3670,3680,3680,3670,8284
|
|
20230925,125000,2708620295,3675,3675,3675,3675,212
|
|
20230925,124900,2707841195,3675,3675,3675,3675,955
|
|
20230925,124800,2704331570,3680,3670,3680,3670,3015
|
|
20230925,124700,2693250625,3670,3675,3675,3670,2239
|
|
20230925,124600,2685032495,3675,3675,3675,3675,280
|
|
20230925,124500,2684003495,3675,3675,3675,3675,384
|
|
20230925,124400,2682592295,3680,3675,3680,3675,189
|
|
20230925,124300,2681897705,3675,3670,3675,3670,2391
|
|
20230925,124200,2673120340,3675,3675,3675,3675,484
|
|
20230925,124100,2671341640,3675,3680,3680,3675,379
|
|
20230925,124000,2669948670,3680,3680,3680,3675,842
|
|
20230925,123900,2666853975,3675,3675,3675,3675,1402
|
|
20230925,123800,2661701625,3670,3670,3670,3670,121
|
|
20230925,123700,2661257555,3675,3675,3675,3675,120
|
|
20230925,123600,2660816555,3675,3680,3680,3675,2579
|
|
20230925,123500,2651337410,3680,3680,3680,3680,2501
|
|
20230925,123400,2642133730,3680,3675,3680,3675,454
|
|
20230925,123300,2640463485,3675,3680,3680,3675,69
|
|
20230925,123200,2640209615,3675,3680,3680,3670,10236
|
|
20230925,123100,2602615335,3675,3680,3680,3675,4469
|
|
20230925,123000,2586186625,3680,3680,3680,3680,471
|
|
20230925,122900,2584453345,3680,3680,3680,3680,920
|
|
20230925,122800,2581067745,3680,3685,3685,3680,1375
|
|
20230925,122700,2576002740,3685,3680,3685,3680,303
|
|
20230925,122600,2574886335,3680,3680,3685,3675,1689
|
|
20230925,122500,2568670815,3675,3680,3680,3675,285
|
|
20230925,122400,2567622670,3680,3680,3680,3680,100
|
|
20230925,122300,2567254670,3680,3685,3685,3680,305
|
|
20230925,122200,2566130750,3685,3685,3685,3685,63
|
|
20230925,122100,2565898595,3685,3695,3695,3685,645
|
|
20230925,122000,2563519850,3690,3690,3690,3690,1070
|
|
20230925,121900,2559571550,3685,3685,3685,3685,364
|
|
20230925,121800,2558230210,3685,3685,3685,3685,101
|
|
20230925,121700,2557858025,3680,3680,3680,3675,4919
|
|
20230925,121600,2539763105,3680,3680,3680,3680,151
|
|
20230925,121500,2539207425,3675,3680,3680,3675,2
|
|
20230925,121400,2539200070,3680,3680,3680,3680,41
|
|
20230925,121300,2539049190,3680,3680,3680,3680,5
|
|
20230925,121200,2539030790,3680,3675,3680,3675,560
|
|
20230925,121100,2536972525,3685,3685,3685,3675,5598
|
|
20230925,121000,2516373400,3685,3685,3685,3680,1269
|
|
20230925,120900,2511699350,3685,3685,3690,3685,1203
|
|
20230925,120800,2507262545,3690,3685,3690,3685,199
|
|
20230925,120700,2506529135,3680,3680,3685,3680,338
|
|
20230925,120600,2505285145,3685,3680,3685,3680,130
|
|
20230925,120500,2504806660,3685,3685,3685,3685,24
|
|
20230925,120400,2504718220,3690,3680,3690,3680,2850
|
|
20230925,120300,2494218220,3680,3680,3680,3680,430
|
|
20230925,120200,2492635820,3680,3680,3680,3680,115
|
|
20230925,120100,2492212620,3680,3680,3680,3680,1
|
|
20230925,120000,2492208940,3680,3680,3680,3680,459
|
|
20230925,115900,2490519820,3680,3680,3680,3675,1103
|
|
20230925,115800,2486461225,3680,3680,3680,3675,521
|
|
20230925,115700,2484544080,3680,3675,3685,3675,1920
|
|
20230925,115600,2477486090,3675,3675,3675,3670,1360
|
|
20230925,115500,2472493805,3680,3685,3685,3680,117
|
|
20230925,115400,2472062665,3685,3675,3685,3670,126
|
|
20230925,115300,2471599900,3680,3675,3680,3670,2921
|
|
20230925,115200,2460864350,3675,3675,3675,3675,869
|
|
20230925,115100,2457670775,3675,3675,3675,3675,36
|
|
20230925,115000,2457538475,3675,3675,3675,3675,5
|
|
20230925,114900,2457520100,3675,3675,3675,3675,1118
|
|
20230925,114800,2453411450,3680,3680,3680,3675,435
|
|
20230925,114700,2451810775,3680,3675,3680,3675,270
|
|
20230925,114600,2450817525,3675,3675,3675,3675,671
|
|
20230925,114500,2448351600,3675,3680,3680,3675,3794
|
|
20230925,114400,2434407150,3680,3680,3680,3680,344
|
|
20230925,114300,2433141230,3680,3700,3700,3680,2419
|
|
20230925,114200,2424226200,3700,3695,3700,3695,50
|
|
20230925,114100,2424041205,3700,3700,3700,3680,555
|
|
20230925,114000,2421997205,3700,3700,3700,3700,1
|
|
20230925,113900,2421993505,3700,3700,3700,3675,5175
|
|
20230925,113800,2402951335,3700,3700,3700,3700,72
|
|
20230925,113700,2402684935,3700,3700,3700,3700,420
|
|
20230925,113600,2401130935,3700,3700,3700,3700,108
|
|
20230925,113500,2400731335,3700,3685,3700,3685,437
|
|
20230925,113400,2399118620,3685,3685,3685,3680,507
|
|
20230925,113300,2397252815,3695,3695,3695,3695,44
|
|
20230925,113200,2397090235,3695,3685,3695,3685,11
|
|
20230925,113100,2397049690,3680,3680,3685,3680,3026
|
|
20230925,113000,2385900605,3680,3680,3680,3680,50
|
|
20230925,112900,2385716605,3680,3680,3680,3680,462
|
|
20230925,112800,2384016445,3675,3675,3685,3675,5619
|
|
20230925,112700,2363364820,3675,3685,3685,3675,51
|
|
20230925,112600,2363176915,3675,3675,3685,3675,2159
|
|
20230925,112500,2355240825,3675,3680,3680,3675,1092
|
|
20230925,112400,2351223720,3680,3680,3680,3680,160
|
|
20230925,112300,2350634920,3680,3680,3680,3680,528
|
|
20230925,112200,2348691880,3680,3680,3680,3680,1068
|
|
20230925,112100,2344761640,3680,3680,3685,3680,2094
|
|
20230925,112000,2337047215,3670,3670,3670,3670,101
|
|
20230925,111900,2336676545,3670,3665,3670,3665,4520
|
|
20230925,111800,2320107395,3665,3670,3685,3665,5422
|
|
20230925,111700,2300204220,3670,3675,3675,3670,749
|
|
20230925,111600,2297452890,3670,3675,3680,3670,9879
|
|
20230925,111500,2261147355,3675,3685,3685,3675,585
|
|
20230925,111400,2258995210,3685,3680,3685,3680,851
|
|
20230925,111300,2255863115,3685,3675,3685,3675,305
|
|
20230925,111200,2254739200,3690,3680,3690,3675,1816
|
|
20230925,111100,2248055260,3685,3680,3685,3680,548
|
|
20230925,111000,2246035885,3685,3680,3685,3675,1053
|
|
20230925,110900,2242160165,3675,3680,3685,3675,3965
|
|
20230925,110800,2227572975,3685,3685,3690,3685,988
|
|
20230925,110700,2223931520,3690,3690,3690,3685,121
|
|
20230925,110600,2223485530,3695,3695,3695,3695,66
|
|
20230925,110500,2223241660,3695,3695,3695,3695,37
|
|
20230925,110400,2223104945,3695,3690,3695,3685,3283
|
|
20230925,110300,2210992055,3690,3685,3690,3685,344
|
|
20230925,110200,2209723615,3685,3680,3685,3680,2737
|
|
20230925,110100,2199638920,3685,3690,3690,3685,260
|
|
20230925,110000,2198680810,3685,3685,3690,3685,2250
|
|
20230925,105900,2190386895,3685,3685,3685,3670,7170
|
|
20230925,105800,2164037965,3685,3690,3690,3670,12816
|
|
20230925,105700,2116883495,3695,3695,3700,3690,43
|
|
20230925,105600,2116724685,3695,3685,3700,3680,1025
|
|
20230925,105500,2112952190,3700,3685,3710,3685,2771
|
|
20230925,105400,2102740925,3685,3700,3710,3680,14537
|
|
20230925,105300,2049088725,3710,3705,3710,3700,274
|
|
20230925,105200,2048073675,3705,3715,3715,3705,3811
|
|
20230925,105100,2033952175,3710,3710,3720,3705,1638
|
|
20230925,105000,2027876215,3705,3710,3710,3705,2619
|
|
20230925,104900,2018167985,3720,3700,3720,3700,314
|
|
20230925,104800,2017005930,3700,3720,3725,3700,6427
|
|
20230925,104700,1993176280,3725,3715,3725,3710,344
|
|
20230925,104600,1991899340,3730,3720,3730,3715,2645
|
|
20230925,104500,1982040335,3730,3730,3730,3725,469
|
|
20230925,104400,1980293040,3725,3735,3740,3725,2168
|
|
20230925,104300,1972203275,3735,3730,3735,3725,1580
|
|
20230925,104200,1966310570,3735,3730,3735,3725,1605
|
|
20230925,104100,1960329300,3735,3735,3735,3730,2175
|
|
20230925,104000,1952212325,3740,3730,3740,3725,1006
|
|
20230925,103900,1948458720,3730,3720,3730,3720,3304
|
|
20230925,103800,1936164745,3725,3720,3730,3720,384
|
|
20230925,103700,1934736120,3730,3735,3735,3730,504
|
|
20230925,103600,1932855885,3735,3725,3735,3725,3942
|
|
20230925,103500,1918162910,3725,3710,3725,3710,1210
|
|
20230925,103400,1913666975,3710,3710,3710,3710,1020
|
|
20230925,103300,1909882775,3710,3710,3710,3705,1450
|
|
20230925,103200,1904510485,3710,3700,3710,3695,3031
|
|
20230925,103100,1893301345,3710,3710,3710,3700,2504
|
|
20230925,103000,1884029850,3710,3710,3710,3710,112
|
|
20230925,102900,1883614330,3715,3710,3715,3710,533
|
|
20230925,102800,1881636375,3710,3705,3710,3700,3036
|
|
20230925,102700,1870396275,3700,3700,3710,3700,1342
|
|
20230925,102600,1865429340,3710,3705,3710,3700,947
|
|
20230925,102500,1861919805,3710,3710,3710,3705,12560
|
|
20230925,102400,1815384540,3710,3710,3715,3705,1364
|
|
20230925,102300,1810326285,3715,3710,3715,3710,782
|
|
20230925,102200,1807424455,3715,3710,3715,3710,296
|
|
20230925,102100,1806326210,3715,3715,3715,3710,613
|
|
20230925,102000,1804048930,3715,3705,3715,3705,714
|
|
20230925,101900,1801400970,3710,3705,3710,3705,917
|
|
20230925,101800,1798000035,3710,3710,3710,3705,1744
|
|
20230925,101700,1791535455,3710,3705,3715,3705,1412
|
|
20230925,101600,1786297670,3705,3710,3710,3705,6615
|
|
20230925,101500,1761783775,3710,3715,3720,3710,2671
|
|
20230925,101400,1751871345,3710,3710,3720,3710,220
|
|
20230925,101300,1751055130,3720,3715,3720,3710,1497
|
|
20230925,101200,1745486930,3720,3705,3720,3705,2193
|
|
20230925,101100,1737356345,3720,3715,3720,3710,3932
|
|
20230925,101000,1722756275,3715,3715,3715,3710,183
|
|
20230925,100900,1722077320,3710,3715,3715,3710,1477
|
|
20230925,100800,1716591045,3715,3685,3715,3685,1820
|
|
20230925,100700,1709846910,3685,3675,3690,3675,11310
|
|
20230925,100600,1668246885,3675,3680,3680,3675,1909
|
|
20230925,100500,1661228840,3680,3685,3685,3675,8773
|
|
20230925,100400,1628949815,3685,3685,3690,3680,6870
|
|
20230925,100300,1603630430,3690,3700,3710,3685,30766
|
|
20230925,100200,1489843175,3705,3715,3720,3705,22780
|
|
20230925,100100,1405363360,3720,3725,3725,3715,452
|
|
20230925,100000,1403682885,3725,3725,3725,3715,1597
|
|
20230925,095900,1397749860,3725,3715,3725,3715,856
|
|
20230925,095800,1394566130,3715,3720,3730,3715,2906
|
|
20230925,095700,1383750175,3715,3740,3740,3710,6501
|
|
20230925,095600,1359533945,3740,3740,3745,3740,718
|
|
20230925,095500,1356848620,3755,3755,3755,3755,3
|
|
20230925,095400,1356837355,3755,3755,3765,3730,1105
|
|
20230925,095300,1352699395,3755,3715,3770,3710,12042
|
|
20230925,095200,1307776435,3720,3720,3720,3710,4492
|
|
20230925,095100,1291097835,3715,3720,3720,3715,2776
|
|
20230925,095000,1280784005,3720,3725,3725,3715,1856
|
|
20230925,094900,1273880990,3730,3725,3730,3725,1615
|
|
20230925,094800,1267862515,3725,3725,3730,3725,920
|
|
20230925,094700,1264433760,3725,3715,3730,3715,2805
|
|
20230925,094600,1254002725,3715,3715,3720,3715,4849
|
|
20230925,094500,1235985090,3715,3720,3720,3715,2723
|
|
20230925,094400,1225866525,3715,3720,3720,3715,5645
|
|
20230925,094300,1204872165,3720,3720,3720,3720,3770
|
|
20230925,094200,1190847765,3720,3730,3730,3720,13400
|
|
20230925,094100,1140927300,3735,3730,3735,3730,2018
|
|
20230925,094000,1133398590,3730,3730,3740,3730,4499
|
|
20230925,093900,1116595255,3735,3735,3740,3725,8055
|
|
20230925,093800,1086561855,3740,3745,3745,3735,4336
|
|
20230925,093700,1070340540,3745,3765,3765,3745,793
|
|
20230925,093600,1067366290,3765,3765,3765,3765,113
|
|
20230925,093500,1066940845,3750,3755,3755,3745,340
|
|
20230925,093400,1065665750,3770,3770,3770,3750,451
|
|
20230925,093300,1063974100,3770,3750,3775,3750,2157
|
|
20230925,093200,1055873000,3750,3755,3775,3750,1488
|
|
20230925,093100,1050289140,3775,3755,3775,3740,4562
|
|
20230925,093000,1033188510,3750,3765,3765,3750,2694
|
|
20230925,092900,1023074315,3765,3780,3780,3765,1823
|
|
20230925,092800,1016192050,3790,3790,3790,3765,851
|
|
20230925,092700,1012977430,3790,3780,3790,3765,2118
|
|
20230925,092600,1004985335,3775,3765,3775,3765,9854
|
|
20230925,092500,967848970,3760,3755,3760,3750,2509
|
|
20230925,092400,958424640,3755,3770,3770,3755,1662
|
|
20230925,092300,952178205,3770,3775,3775,3770,2318
|
|
20230925,092200,943431745,3775,3780,3780,3775,3284
|
|
20230925,092100,931030665,3765,3745,3770,3745,5610
|
|
20230925,092000,909947090,3750,3725,3750,3720,6165
|
|
20230925,091900,886911585,3740,3750,3750,3720,9490
|
|
20230925,091800,851518725,3750,3735,3750,3735,1894
|
|
20230925,091700,844435335,3740,3725,3745,3720,7752
|
|
20230925,091600,815568365,3720,3725,3745,3720,10839
|
|
20230925,091500,775207825,3725,3735,3745,3725,11144
|
|
20230925,091400,733674900,3745,3765,3765,3735,12694
|
|
20230925,091300,686086095,3765,3760,3765,3760,3122
|
|
20230925,091200,674341090,3765,3775,3775,3760,3108
|
|
20230925,091100,662649110,3775,3765,3790,3765,6461
|
|
20230925,091000,638271705,3760,3790,3790,3760,5723
|
|
20230925,090900,616691635,3790,3775,3790,3775,2301
|
|
20230925,090800,608002315,3790,3795,3795,3765,1143
|
|
20230925,090700,603676685,3760,3775,3810,3755,23228
|
|
20230925,090600,515755330,3775,3790,3800,3770,3361
|
|
20230925,090500,503049190,3785,3790,3810,3780,5021
|
|
20230925,090400,484005030,3770,3770,3790,3770,10582
|
|
20230925,090300,444070580,3770,3740,3770,3720,29770
|
|
20230925,090200,332808055,3730,3795,3795,3730,31103
|
|
20230925,090100,215839790,3775,3790,3795,3765,17647
|
|
20230925,090000,149166300,3790,3815,3870,3790,38805
|