624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,192100,1427184520,9270,9270,9270,9270,1076
|
|
20230925,192000,1427184520,9270,9270,9270,9270,0
|
|
20230925,191900,1427184520,9270,9270,9270,9270,0
|
|
20230925,191800,1427184520,9270,9270,9270,9270,0
|
|
20230925,191700,1427184520,9270,9270,9270,9270,0
|
|
20230925,191600,1427184520,9270,9270,9270,9270,0
|
|
20230925,191500,1427184520,9270,9270,9270,9270,0
|
|
20230925,191400,1427184520,9270,9270,9270,9270,0
|
|
20230925,191300,1427184520,9270,9270,9270,9270,0
|
|
20230925,191200,1427184520,9270,9270,9270,9270,0
|
|
20230925,191100,1427184520,9270,9270,9270,9270,0
|
|
20230925,191000,1427184520,9270,9270,9270,9270,0
|
|
20230925,190900,1427184520,9270,9270,9270,9270,0
|
|
20230925,190800,1427184520,9270,9270,9270,9270,0
|
|
20230925,190700,1427184520,9270,9270,9270,9270,0
|
|
20230925,190600,1427184520,9270,9270,9270,9270,0
|
|
20230925,190500,1427184520,9270,9270,9270,9270,0
|
|
20230925,190400,1427184520,9270,9270,9270,9270,0
|
|
20230925,190300,1427184520,9270,9270,9270,9270,0
|
|
20230925,190200,1427184520,9270,9270,9270,9270,0
|
|
20230925,190100,1427184520,9270,9270,9270,9270,0
|
|
20230925,190000,1427184520,9270,9270,9270,9270,0
|
|
20230925,185900,1427184520,9270,9270,9270,9270,0
|
|
20230925,185800,1427184520,9270,9270,9270,9270,0
|
|
20230925,185700,1427184520,9270,9270,9270,9270,0
|
|
20230925,185600,1427184520,9270,9270,9270,9270,0
|
|
20230925,185500,1427184520,9270,9270,9270,9270,0
|
|
20230925,185400,1427184520,9270,9270,9270,9270,0
|
|
20230925,185300,1427184520,9270,9270,9270,9270,0
|
|
20230925,185200,1427184520,9270,9270,9270,9270,0
|
|
20230925,185100,1427184520,9270,9270,9270,9270,1076
|
|
20230925,185000,1427184520,9270,9270,9270,9270,0
|
|
20230925,184900,1427184520,9270,9270,9270,9270,0
|
|
20230925,184800,1427184520,9270,9270,9270,9270,0
|
|
20230925,184700,1427184520,9270,9270,9270,9270,0
|
|
20230925,184600,1427184520,9270,9270,9270,9270,0
|
|
20230925,184500,1427184520,9270,9270,9270,9270,0
|
|
20230925,184400,1427184520,9270,9270,9270,9270,0
|
|
20230925,184300,1427184520,9270,9270,9270,9270,0
|
|
20230925,184200,1427184520,9270,9270,9270,9270,0
|
|
20230925,184100,1427184520,9270,9270,9270,9270,0
|
|
20230925,184000,1427184520,9270,9270,9270,9270,0
|
|
20230925,183900,1427184520,9270,9270,9270,9270,0
|
|
20230925,183800,1427184520,9270,9270,9270,9270,0
|
|
20230925,183700,1427184520,9270,9270,9270,9270,0
|
|
20230925,183600,1427184520,9270,9270,9270,9270,0
|
|
20230925,183500,1427184520,9270,9270,9270,9270,0
|
|
20230925,183400,1427184520,9270,9270,9270,9270,0
|
|
20230925,183300,1427184520,9270,9270,9270,9270,0
|
|
20230925,183200,1427184520,9270,9270,9270,9270,0
|
|
20230925,183100,1427184520,9270,9270,9270,9270,0
|
|
20230925,183000,1427184520,9270,9270,9270,9270,0
|
|
20230925,182900,1427184520,9270,9270,9270,9270,0
|
|
20230925,182800,1427184520,9270,9270,9270,9270,0
|
|
20230925,182700,1427184520,9270,9270,9270,9270,0
|
|
20230925,182600,1427184520,9270,9270,9270,9270,0
|
|
20230925,182500,1427184520,9270,9270,9270,9270,0
|
|
20230925,182400,1427184520,9270,9270,9270,9270,0
|
|
20230925,182300,1427184520,9270,9270,9270,9270,0
|
|
20230925,182200,1427184520,9270,9270,9270,9270,0
|
|
20230925,182100,1427184520,9270,9270,9270,9270,1076
|
|
20230925,182000,1427184520,9270,9270,9270,9270,0
|
|
20230925,181900,1427184520,9270,9270,9270,9270,0
|
|
20230925,181800,1427184520,9270,9270,9270,9270,0
|
|
20230925,181700,1427184520,9270,9270,9270,9270,0
|
|
20230925,181600,1427184520,9270,9270,9270,9270,0
|
|
20230925,181500,1427184520,9270,9270,9270,9270,0
|
|
20230925,181400,1427184520,9270,9270,9270,9270,0
|
|
20230925,181300,1427184520,9270,9270,9270,9270,0
|
|
20230925,181200,1427184520,9270,9270,9270,9270,0
|
|
20230925,181100,1427184520,9270,9270,9270,9270,0
|
|
20230925,181000,1427184520,9270,9270,9270,9270,0
|
|
20230925,180900,1427184520,9270,9270,9270,9270,0
|
|
20230925,180800,1427184520,9270,9270,9270,9270,0
|
|
20230925,180700,1427184520,9270,9270,9270,9270,0
|
|
20230925,180600,1427184520,9270,9270,9270,9270,0
|
|
20230925,180500,1427184520,9270,9270,9270,9270,0
|
|
20230925,180400,1427184520,9270,9270,9270,9270,0
|
|
20230925,180300,1427184520,9270,9270,9270,9270,0
|
|
20230925,180200,1427184520,9270,9270,9270,9270,0
|
|
20230925,180100,1427184520,9270,9270,9270,9270,0
|
|
20230925,180000,1427184520,9270,9270,9270,9270,0
|
|
20230925,175900,1427184520,9270,9270,9270,9270,0
|
|
20230925,175800,1427184520,9270,9270,9270,9270,0
|
|
20230925,175700,1427184520,9270,9270,9270,9270,0
|
|
20230925,175600,1427184520,9270,9270,9270,9270,0
|
|
20230925,175500,1427184520,9270,9270,9270,9270,0
|
|
20230925,175400,1427184520,9270,9270,9270,9270,0
|
|
20230925,175300,1427184520,9270,9270,9270,9270,0
|
|
20230925,175200,1427184520,9270,9270,9270,9270,0
|
|
20230925,175100,1427184520,9270,9270,9270,9270,1076
|
|
20230925,175000,1427184520,9270,9270,9270,9270,0
|
|
20230925,174900,1427184520,9270,9270,9270,9270,0
|
|
20230925,174800,1427184520,9270,9270,9270,9270,0
|
|
20230925,174700,1427184520,9270,9270,9270,9270,0
|
|
20230925,174600,1427184520,9270,9270,9270,9270,0
|
|
20230925,174500,1427184520,9270,9270,9270,9270,0
|
|
20230925,174400,1427184520,9270,9270,9270,9270,0
|
|
20230925,174300,1427184520,9270,9270,9270,9270,0
|
|
20230925,174200,1427184520,9270,9270,9270,9270,0
|
|
20230925,174100,1427184520,9270,9270,9270,9270,0
|
|
20230925,174000,1427184520,9270,9270,9270,9270,0
|
|
20230925,173900,1427184520,9270,9270,9270,9270,0
|
|
20230925,173800,1427184520,9270,9270,9270,9270,0
|
|
20230925,173700,1427184520,9270,9270,9270,9270,0
|
|
20230925,173600,1427184520,9270,9270,9270,9270,0
|
|
20230925,173500,1427184520,9270,9270,9270,9270,0
|
|
20230925,173400,1427184520,9270,9270,9270,9270,0
|
|
20230925,173300,1427184520,9270,9270,9270,9270,0
|
|
20230925,173200,1427184520,9270,9270,9270,9270,0
|
|
20230925,173100,1427184520,9270,9270,9270,9270,0
|
|
20230925,173000,1427184520,9270,9270,9270,9270,0
|
|
20230925,172900,1427184520,9270,9270,9270,9270,0
|
|
20230925,172800,1427184520,9270,9270,9270,9270,0
|
|
20230925,172700,1427184520,9270,9270,9270,9270,0
|
|
20230925,172600,1427184520,9270,9270,9270,9270,0
|
|
20230925,172500,1427184520,9270,9270,9270,9270,0
|
|
20230925,172400,1427184520,9270,9270,9270,9270,0
|
|
20230925,172300,1427184520,9270,9270,9270,9270,0
|
|
20230925,172200,1427184520,9270,9270,9270,9270,0
|
|
20230925,172100,1427184520,9270,9270,9270,9270,1076
|
|
20230925,172000,1427184520,9270,9270,9270,9270,0
|
|
20230925,171900,1427184520,9270,9270,9270,9270,0
|
|
20230925,171800,1427184520,9270,9270,9270,9270,0
|
|
20230925,171700,1427184520,9270,9270,9270,9270,0
|
|
20230925,171600,1427184520,9270,9270,9270,9270,0
|
|
20230925,171500,1427184520,9270,9270,9270,9270,0
|
|
20230925,171400,1427184520,9270,9270,9270,9270,0
|
|
20230925,171300,1427184520,9270,9270,9270,9270,0
|
|
20230925,171200,1427184520,9270,9270,9270,9270,0
|
|
20230925,171100,1427184520,9270,9270,9270,9270,0
|
|
20230925,171000,1427184520,9270,9270,9270,9270,0
|
|
20230925,170900,1427184520,9270,9270,9270,9270,0
|
|
20230925,170800,1427184520,9270,9270,9270,9270,0
|
|
20230925,170700,1427184520,9270,9270,9270,9270,0
|
|
20230925,170600,1427184520,9270,9270,9270,9270,0
|
|
20230925,170500,1427184520,9270,9270,9270,9270,0
|
|
20230925,170400,1427184520,9270,9270,9270,9270,0
|
|
20230925,170300,1427184520,9270,9270,9270,9270,0
|
|
20230925,170200,1427184520,9270,9270,9270,9270,0
|
|
20230925,170100,1427184520,9270,9270,9270,9270,0
|
|
20230925,170000,1427184520,9270,9270,9270,9270,0
|
|
20230925,165900,1427184520,9270,9270,9270,9270,0
|
|
20230925,165800,1427184520,9270,9270,9270,9270,0
|
|
20230925,165700,1427184520,9270,9270,9270,9270,0
|
|
20230925,165600,1427184520,9270,9270,9270,9270,0
|
|
20230925,165500,1427184520,9270,9270,9270,9270,0
|
|
20230925,165400,1427184520,9270,9270,9270,9270,0
|
|
20230925,165300,1427184520,9270,9270,9270,9270,0
|
|
20230925,165200,1427184520,9270,9270,9270,9270,0
|
|
20230925,165100,1427184520,9270,9270,9270,9270,1076
|
|
20230925,165000,1427184520,9270,9270,9270,9270,0
|
|
20230925,164900,1427184520,9270,9270,9270,9270,0
|
|
20230925,164800,1427184520,9270,9270,9270,9270,0
|
|
20230925,164700,1427184520,9270,9270,9270,9270,0
|
|
20230925,164600,1427184520,9270,9270,9270,9270,0
|
|
20230925,164500,1427184520,9270,9270,9270,9270,0
|
|
20230925,164400,1427184520,9270,9270,9270,9270,0
|
|
20230925,164300,1427184520,9270,9270,9270,9270,0
|
|
20230925,164200,1427184520,9270,9270,9270,9270,0
|
|
20230925,164100,1427184520,9270,9270,9270,9270,0
|
|
20230925,164000,1427184520,9270,9270,9270,9270,0
|
|
20230925,163900,1427184520,9270,9270,9270,9270,0
|
|
20230925,163800,1427184520,9270,9270,9270,9270,0
|
|
20230925,163700,1427184520,9270,9270,9270,9270,0
|
|
20230925,163600,1427184520,9270,9270,9270,9270,0
|
|
20230925,163500,1427184520,9270,9270,9270,9270,0
|
|
20230925,163400,1427184520,9270,9270,9270,9270,0
|
|
20230925,163300,1427184520,9270,9270,9270,9270,0
|
|
20230925,163200,1427184520,9270,9270,9270,9270,0
|
|
20230925,163100,1427184520,9270,9270,9270,9270,0
|
|
20230925,163000,1427184520,9270,9270,9270,9270,0
|
|
20230925,162900,1427184520,9270,9270,9270,9270,0
|
|
20230925,162800,1427184520,9270,9270,9270,9270,0
|
|
20230925,162700,1427184520,9270,9270,9270,9270,0
|
|
20230925,162600,1427184520,9270,9270,9270,9270,0
|
|
20230925,162500,1427184520,9270,9270,9270,9270,0
|
|
20230925,162400,1427184520,9270,9270,9270,9270,0
|
|
20230925,162300,1427184520,9270,9270,9270,9270,0
|
|
20230925,162200,1427184520,9270,9270,9270,9270,0
|
|
20230925,162100,1427184520,9270,9270,9270,9270,1076
|
|
20230925,162000,1427184520,9270,9270,9270,9270,0
|
|
20230925,161900,1427184520,9270,9270,9270,9270,0
|
|
20230925,161800,1427184520,9270,9270,9270,9270,0
|
|
20230925,161700,1427184520,9270,9270,9270,9270,0
|
|
20230925,161600,1427184520,9270,9270,9270,9270,0
|
|
20230925,161500,1427184520,9270,9270,9270,9270,0
|
|
20230925,161400,1427184520,9270,9270,9270,9270,0
|
|
20230925,161300,1427184520,9270,9270,9270,9270,0
|
|
20230925,161200,1427184520,9270,9270,9270,9270,0
|
|
20230925,161100,1427184520,9270,9270,9270,9270,0
|
|
20230925,161000,1427184520,9270,9270,9270,9270,0
|
|
20230925,160900,1427184520,9270,9270,9270,9270,0
|
|
20230925,160800,1427184520,9270,9270,9270,9270,0
|
|
20230925,160700,1427184520,9270,9270,9270,9270,0
|
|
20230925,160600,1427184520,9270,9270,9270,9270,0
|
|
20230925,160500,1427184520,9270,9270,9270,9270,0
|
|
20230925,160400,1427184520,9270,9270,9270,9270,0
|
|
20230925,160300,1427184520,9270,9270,9270,9270,0
|
|
20230925,160200,1427184520,9270,9270,9270,9270,0
|
|
20230925,160100,1427184520,9270,9270,9270,9270,0
|
|
20230925,160000,1427184520,9270,9270,9270,9270,0
|
|
20230925,155900,1427184520,9270,9270,9270,9270,0
|
|
20230925,155800,1427184520,9270,9270,9270,9270,0
|
|
20230925,155700,1427184520,9270,9270,9270,9270,0
|
|
20230925,155600,1427184520,9270,9270,9270,9270,0
|
|
20230925,155500,1427184520,9270,9270,9270,9270,0
|
|
20230925,155400,1427184520,9270,9270,9270,9270,0
|
|
20230925,155300,1427184520,9270,9270,9270,9270,0
|
|
20230925,155200,1427184520,9270,9270,9270,9270,0
|
|
20230925,155100,1427184520,9270,9270,9270,9270,1076
|
|
20230925,155000,1427184520,9270,9270,9270,9270,0
|
|
20230925,154900,1427184520,9270,9270,9270,9270,0
|
|
20230925,154800,1427184520,9270,9270,9270,9270,0
|
|
20230925,154700,1427184520,9270,9270,9270,9270,0
|
|
20230925,154600,1427184520,9270,9270,9270,9270,0
|
|
20230925,154500,1427184520,9270,9270,9270,9270,0
|
|
20230925,154400,1427184520,9270,9270,9270,9270,0
|
|
20230925,154300,1427184520,9270,9270,9270,9270,0
|
|
20230925,154200,1427184520,9270,9270,9270,9270,0
|
|
20230925,154100,1427184520,9270,9270,9270,9270,0
|
|
20230925,154000,1427184520,9270,9270,9270,9270,0
|
|
20230925,153900,1427184520,9270,9270,9270,9270,0
|
|
20230925,153800,1427184520,9270,9270,9270,9270,0
|
|
20230925,153700,1427184520,9270,9270,9270,9270,0
|
|
20230925,153600,1427184520,9270,9270,9270,9270,0
|
|
20230925,153500,1427184520,9270,9270,9270,9270,0
|
|
20230925,153400,1427184520,9270,9270,9270,9270,0
|
|
20230925,153300,1427184520,9270,9270,9270,9270,0
|
|
20230925,153200,1427184520,9270,9270,9270,9270,0
|
|
20230925,153100,1427184520,9270,9270,9270,9270,0
|
|
20230925,153000,1427184520,9270,9270,9270,9270,1076
|
|
20230925,152900,1417210000,9150,9150,9150,9150,0
|
|
20230925,152800,1417210000,9150,9150,9150,9150,0
|
|
20230925,152700,1417210000,9150,9150,9150,9150,0
|
|
20230925,152600,1417210000,9150,9150,9150,9150,0
|
|
20230925,152500,1417210000,9150,9150,9150,9150,0
|
|
20230925,152400,1417210000,9150,9150,9150,9150,0
|
|
20230925,152300,1417210000,9150,9150,9150,9150,0
|
|
20230925,152200,1417210000,9150,9150,9150,9150,0
|
|
20230925,152100,1417210000,9150,9150,9150,9150,0
|
|
20230925,152000,1417210000,9150,9150,9150,9150,0
|
|
20230925,151900,1417210000,9150,9180,9180,9140,210
|
|
20230925,151800,1415288580,9140,9150,9170,9130,1127
|
|
20230925,151700,1404987200,9150,9160,9160,9150,326
|
|
20230925,151600,1402002110,9160,9170,9170,9160,178
|
|
20230925,151500,1400371450,9180,9170,9180,9170,55
|
|
20230925,151400,1399867090,9190,9190,9190,9190,1
|
|
20230925,151300,1399857900,9220,9220,9220,9220,0
|
|
20230925,151200,1399857900,9220,9220,9220,9220,0
|
|
20230925,151100,1399857900,9220,9210,9220,9180,1531
|
|
20230925,151000,1385774190,9230,9230,9230,9230,300
|
|
20230925,150900,1383005190,9230,9230,9230,9230,130
|
|
20230925,150800,1381805290,9230,9200,9230,9200,37
|
|
20230925,150700,1381464680,9150,9160,9160,9140,636
|
|
20230925,150600,1375649770,9190,9190,9190,9190,65
|
|
20230925,150500,1375052420,9190,9160,9190,9150,189
|
|
20230925,150400,1373322830,9190,9190,9190,9190,108
|
|
20230925,150300,1372330310,9190,9190,9190,9190,154
|
|
20230925,150200,1370915050,9190,9190,9190,9190,121
|
|
20230925,150100,1369803060,9180,9180,9180,9180,1
|
|
20230925,150000,1369793880,9160,9160,9180,9160,314
|
|
20230925,145900,1366911660,9150,9150,9180,9150,318
|
|
20230925,145800,1364001930,9180,9170,9180,9140,213
|
|
20230925,145700,1362053040,9180,9190,9190,9180,694
|
|
20230925,145600,1355678720,9190,9210,9210,9190,83
|
|
20230925,145500,1354915790,9190,9190,9190,9190,0
|
|
20230925,145400,1354915790,9190,9190,9190,9190,400
|
|
20230925,145300,1351239790,9190,9200,9200,9190,417
|
|
20230925,145200,1347407340,9200,9200,9200,9200,50
|
|
20230925,145100,1346947340,9200,9200,9200,9200,0
|
|
20230925,145000,1346947340,9200,9240,9240,9200,635
|
|
20230925,144900,1341093330,9230,9250,9250,9230,107
|
|
20230925,144800,1340105100,9290,9290,9290,9290,0
|
|
20230925,144700,1340105100,9290,9270,9290,9270,10
|
|
20230925,144600,1340012300,9270,9270,9270,9270,1
|
|
20230925,144500,1340003030,9250,9260,9260,9250,50
|
|
20230925,144400,1339540240,9300,9320,9320,9300,5
|
|
20230925,144300,1339493660,9310,9320,9320,9310,33
|
|
20230925,144200,1339186110,9320,9320,9320,9320,0
|
|
20230925,144100,1339186110,9320,9320,9320,9320,0
|
|
20230925,144000,1339186110,9320,9320,9320,9320,19
|
|
20230925,143900,1339009030,9320,9320,9320,9320,1
|
|
20230925,143800,1338999710,9330,9330,9330,9330,7
|
|
20230925,143700,1338934400,9320,9350,9350,9320,615
|
|
20230925,143600,1333184630,9350,9350,9350,9320,1009
|
|
20230925,143500,1323767740,9360,9360,9360,9360,0
|
|
20230925,143400,1323767740,9360,9350,9360,9350,131
|
|
20230925,143300,1322541890,9350,9350,9350,9350,0
|
|
20230925,143200,1322541890,9350,9360,9360,9350,474
|
|
20230925,143100,1318108310,9360,9360,9360,9360,137
|
|
20230925,143000,1316825990,9360,9380,9380,9360,265
|
|
20230925,142900,1314343300,9370,9350,9370,9350,820
|
|
20230925,142800,1306668030,9350,9350,9350,9350,0
|
|
20230925,142700,1306668030,9350,9350,9350,9350,105
|
|
20230925,142600,1305686280,9340,9330,9340,9330,32
|
|
20230925,142500,1305387620,9350,9350,9350,9350,0
|
|
20230925,142400,1305387620,9350,9350,9350,9350,414
|
|
20230925,142300,1301516720,9350,9360,9360,9350,435
|
|
20230925,142200,1297449460,9370,9370,9370,9360,298
|
|
20230925,142100,1294658370,9370,9300,9370,9300,449
|
|
20230925,142000,1290468250,9290,9260,9290,9260,111
|
|
20230925,141900,1289440060,9260,9260,9260,9260,0
|
|
20230925,141800,1289440060,9260,9260,9260,9260,150
|
|
20230925,141700,1288051060,9260,9260,9260,9260,0
|
|
20230925,141600,1288051060,9260,9260,9260,9260,0
|
|
20230925,141500,1288051060,9260,9290,9290,9260,210
|
|
20230925,141400,1286103160,9290,9290,9290,9290,0
|
|
20230925,141300,1286103160,9290,9290,9290,9290,3
|
|
20230925,141200,1286075290,9290,9290,9290,9290,240
|
|
20230925,141100,1283845690,9290,9290,9290,9290,400
|
|
20230925,141000,1280129690,9290,9290,9290,9290,0
|
|
20230925,140900,1280129690,9290,9290,9290,9290,0
|
|
20230925,140800,1280129690,9290,9290,9290,9290,145
|
|
20230925,140700,1278782640,9300,9300,9300,9300,10
|
|
20230925,140600,1278689640,9300,9290,9300,9290,78
|
|
20230925,140500,1277964340,9290,9290,9290,9290,0
|
|
20230925,140400,1277964340,9290,9270,9290,9270,1500
|
|
20230925,140300,1264030260,9270,9270,9270,9270,0
|
|
20230925,140200,1264030260,9270,9270,9270,9270,0
|
|
20230925,140100,1264030260,9270,9270,9270,9270,0
|
|
20230925,140000,1264030260,9270,9270,9270,9270,6
|
|
20230925,135900,1263974640,9240,9240,9240,9240,0
|
|
20230925,135800,1263974640,9240,9240,9240,9240,0
|
|
20230925,135700,1263974640,9240,9240,9240,9240,0
|
|
20230925,135600,1263974640,9240,9240,9240,9240,61
|
|
20230925,135500,1263411000,9240,9240,9240,9240,0
|
|
20230925,135400,1263411000,9240,9240,9240,9240,19
|
|
20230925,135300,1263235440,9240,9250,9250,9240,289
|
|
20230925,135200,1260562490,9270,9270,9270,9270,0
|
|
20230925,135100,1260562490,9270,9250,9270,9250,215
|
|
20230925,135000,1258572580,9240,9240,9240,9240,0
|
|
20230925,134900,1258572580,9240,9240,9240,9240,0
|
|
20230925,134800,1258572580,9240,9240,9240,9240,0
|
|
20230925,134700,1258572580,9240,9240,9240,9240,0
|
|
20230925,134600,1258572580,9240,9240,9240,9240,0
|
|
20230925,134500,1258572580,9240,9240,9240,9240,0
|
|
20230925,134400,1258572580,9240,9260,9260,9240,117
|
|
20230925,134300,1257491220,9260,9260,9260,9260,15
|
|
20230925,134200,1257352320,9260,9260,9260,9260,824
|
|
20230925,134100,1249722080,9260,9250,9260,9250,221
|
|
20230925,134000,1247675750,9250,9250,9250,9250,0
|
|
20230925,133900,1247675750,9250,9250,9250,9250,0
|
|
20230925,133800,1247675750,9250,9230,9250,9230,201
|
|
20230925,133700,1245818780,9210,9220,9220,9210,234
|
|
20230925,133600,1243662760,9220,9220,9220,9220,0
|
|
20230925,133500,1243662760,9220,9220,9220,9220,25
|
|
20230925,133400,1243432260,9210,9210,9210,9210,0
|
|
20230925,133300,1243432260,9210,9210,9210,9210,50
|
|
20230925,133200,1242971760,9230,9230,9230,9230,340
|
|
20230925,133100,1239833560,9230,9240,9240,9230,50
|
|
20230925,133000,1239372020,9240,9230,9240,9230,530
|
|
20230925,132900,1234479350,9210,9210,9210,9210,0
|
|
20230925,132800,1234479350,9210,9210,9210,9210,100
|
|
20230925,132700,1233558350,9210,9200,9210,9200,198
|
|
20230925,132600,1231734940,9180,9180,9180,9180,16
|
|
20230925,132500,1231588060,9180,9180,9180,9180,31
|
|
20230925,132400,1231303480,9180,9180,9180,9180,0
|
|
20230925,132300,1231303480,9180,9160,9180,9160,439
|
|
20230925,132200,1227282200,9140,9160,9160,9140,1000
|
|
20230925,132100,1218135900,9180,9150,9190,9150,512
|
|
20230925,132000,1213446510,9100,9190,9190,9100,1677
|
|
20230925,131900,1198108400,9200,9210,9210,9190,496
|
|
20230925,131800,1193541450,9210,9210,9210,9210,400
|
|
20230925,131700,1189857450,9200,9200,9200,9200,81
|
|
20230925,131600,1189112250,9190,9210,9210,9190,100
|
|
20230925,131500,1188192010,9230,9230,9230,9230,0
|
|
20230925,131400,1188192010,9230,9230,9230,9230,0
|
|
20230925,131300,1188192010,9230,9250,9250,9230,1000
|
|
20230925,131200,1178954870,9270,9300,9300,9270,108
|
|
20230925,131100,1177953470,9310,9340,9360,9310,1098
|
|
20230925,131000,1167719270,9350,9340,9350,9340,304
|
|
20230925,130900,1164878240,9350,9350,9350,9350,0
|
|
20230925,130800,1164878240,9350,9340,9350,9340,128
|
|
20230925,130700,1163681660,9340,9340,9340,9340,0
|
|
20230925,130600,1163681660,9340,9340,9340,9340,0
|
|
20230925,130500,1163681660,9340,9340,9340,9340,0
|
|
20230925,130400,1163681660,9340,9340,9340,9340,59
|
|
20230925,130300,1163130600,9340,9340,9350,9340,126
|
|
20230925,130200,1161953710,9300,9300,9300,9300,129
|
|
20230925,130100,1160754010,9300,9300,9300,9300,2
|
|
20230925,130000,1160735410,9300,9280,9300,9280,425
|
|
20230925,125900,1156786030,9260,9260,9260,9260,172
|
|
20230925,125800,1155193310,9250,9270,9270,9250,48
|
|
20230925,125700,1154749090,9270,9270,9270,9270,8
|
|
20230925,125600,1154674930,9270,9270,9270,9270,1
|
|
20230925,125500,1154665660,9290,9290,9290,9290,217
|
|
20230925,125400,1152649730,9290,9300,9300,9290,61
|
|
20230925,125300,1152082610,9290,9290,9290,9290,0
|
|
20230925,125200,1152082610,9290,9290,9290,9290,74
|
|
20230925,125100,1151395150,9330,9330,9330,9330,0
|
|
20230925,125000,1151395150,9330,9330,9330,9330,57
|
|
20230925,124900,1150863340,9340,9340,9340,9330,256
|
|
20230925,124800,1148472320,9350,9370,9370,9350,67
|
|
20230925,124700,1147845230,9390,9350,9390,9350,54
|
|
20230925,124600,1147338210,9330,9350,9400,9330,1373
|
|
20230925,124500,1134464940,9350,9300,9350,9300,584
|
|
20230925,124400,1129008820,9300,9290,9300,9290,164
|
|
20230925,124300,1127484200,9310,9310,9310,9300,295
|
|
20230925,124200,1124740090,9290,9290,9290,9290,10
|
|
20230925,124100,1124647190,9310,9310,9310,9310,0
|
|
20230925,124000,1124647190,9310,9310,9310,9310,0
|
|
20230925,123900,1124647190,9310,9310,9310,9310,1
|
|
20230925,123800,1124637880,9310,9310,9310,9310,1
|
|
20230925,123700,1124628570,9310,9280,9310,9280,150
|
|
20230925,123600,1123233830,9280,9260,9280,9260,289
|
|
20230925,123500,1120553570,9260,9260,9260,9250,109
|
|
20230925,123400,1119544300,9260,9260,9260,9260,106
|
|
20230925,123300,1118562740,9260,9260,9260,9260,50
|
|
20230925,123200,1118099740,9270,9270,9270,9270,12
|
|
20230925,123100,1117988500,9270,9270,9270,9270,0
|
|
20230925,123000,1117988500,9270,9260,9270,9260,348
|
|
20230925,122900,1114762910,9260,9250,9260,9250,34
|
|
20230925,122800,1114448240,9270,9240,9270,9240,87
|
|
20230925,122700,1113642460,9240,9260,9260,9240,393
|
|
20230925,122600,1110003540,9240,9240,9240,9240,0
|
|
20230925,122500,1110003540,9240,9240,9240,9240,0
|
|
20230925,122400,1110003540,9240,9240,9240,9240,1
|
|
20230925,122300,1109994300,9260,9260,9260,9260,0
|
|
20230925,122200,1109994300,9260,9260,9260,9260,0
|
|
20230925,122100,1109994300,9260,9260,9260,9260,0
|
|
20230925,122000,1109994300,9260,9260,9260,9260,0
|
|
20230925,121900,1109994300,9260,9260,9260,9260,64
|
|
20230925,121800,1109401660,9260,9260,9260,9260,0
|
|
20230925,121700,1109401660,9260,9260,9260,9260,20
|
|
20230925,121600,1109216460,9260,9260,9260,9260,141
|
|
20230925,121500,1107910800,9260,9250,9260,9250,429
|
|
20230925,121400,1103940350,9240,9230,9240,9230,129
|
|
20230925,121300,1102749590,9230,9240,9240,9230,382
|
|
20230925,121200,1099222740,9230,9230,9230,9230,77
|
|
20230925,121100,1098512030,9230,9220,9230,9220,2087
|
|
20230925,121000,1079251530,9220,9210,9220,9210,34
|
|
20230925,120900,1078938380,9190,9190,9190,9190,0
|
|
20230925,120800,1078938380,9190,9190,9190,9190,0
|
|
20230925,120700,1078938380,9190,9190,9190,9190,0
|
|
20230925,120600,1078938380,9190,9200,9200,9190,99
|
|
20230925,120500,1078027590,9200,9200,9200,9200,0
|
|
20230925,120400,1078027590,9200,9200,9200,9200,18
|
|
20230925,120300,1077861990,9200,9200,9200,9200,150
|
|
20230925,120200,1076481990,9200,9200,9200,9200,0
|
|
20230925,120100,1076481990,9200,9200,9200,9200,0
|
|
20230925,120000,1076481990,9200,9200,9200,9200,2
|
|
20230925,115900,1076463590,9200,9200,9200,9200,0
|
|
20230925,115800,1076463590,9200,9200,9200,9200,0
|
|
20230925,115700,1076463590,9200,9200,9200,9200,0
|
|
20230925,115600,1076463590,9200,9200,9200,9200,0
|
|
20230925,115500,1076463590,9200,9200,9200,9200,0
|
|
20230925,115400,1076463590,9200,9200,9200,9200,0
|
|
20230925,115300,1076463590,9200,9190,9200,9190,10
|
|
20230925,115200,1076371640,9180,9180,9180,9180,5
|
|
20230925,115100,1076325740,9200,9200,9200,9200,0
|
|
20230925,115000,1076325740,9200,9190,9200,9190,130
|
|
20230925,114900,1075130930,9190,9190,9190,9190,0
|
|
20230925,114800,1075130930,9190,9190,9190,9190,0
|
|
20230925,114700,1075130930,9190,9190,9190,9190,0
|
|
20230925,114600,1075130930,9190,9190,9190,9190,0
|
|
20230925,114500,1075130930,9190,9190,9190,9190,1
|
|
20230925,114400,1075121740,9150,9150,9150,9150,0
|
|
20230925,114300,1075121740,9150,9170,9170,9150,650
|
|
20230925,114200,1069166340,9170,9170,9170,9170,0
|
|
20230925,114100,1069166340,9170,9170,9170,9170,1
|
|
20230925,114000,1069157170,9170,9170,9170,9170,0
|
|
20230925,113900,1069157170,9170,9150,9170,9150,189
|
|
20230925,113800,1067424220,9150,9150,9150,9150,0
|
|
20230925,113700,1067424220,9150,9150,9150,9150,0
|
|
20230925,113600,1067424220,9150,9150,9150,9150,7
|
|
20230925,113500,1067360170,9160,9190,9190,9160,324
|
|
20230925,113400,1064389410,9190,9190,9190,9190,2
|
|
20230925,113300,1064371030,9190,9190,9190,9190,61
|
|
20230925,113200,1063810440,9180,9180,9180,9180,2
|
|
20230925,113100,1063792080,9180,9180,9180,9180,0
|
|
20230925,113000,1063792080,9180,9180,9180,9180,59
|
|
20230925,112900,1063250460,9170,9170,9170,9170,0
|
|
20230925,112800,1063250460,9170,9170,9170,9170,0
|
|
20230925,112700,1063250460,9170,9170,9170,9170,0
|
|
20230925,112600,1063250460,9170,9170,9170,9170,0
|
|
20230925,112500,1063250460,9170,9170,9170,9170,0
|
|
20230925,112400,1063250460,9170,9150,9170,9150,8
|
|
20230925,112300,1063177240,9170,9170,9170,9170,0
|
|
20230925,112200,1063177240,9170,9170,9170,9170,0
|
|
20230925,112100,1063177240,9170,9170,9170,9170,15
|
|
20230925,112000,1063039690,9150,9150,9150,9150,1
|
|
20230925,111900,1063030540,9170,9120,9170,9120,153
|
|
20230925,111800,1061635080,9140,9140,9140,9140,0
|
|
20230925,111700,1061635080,9140,9140,9140,9140,0
|
|
20230925,111600,1061635080,9140,9140,9140,9140,0
|
|
20230925,111500,1061635080,9140,9140,9140,9140,7
|
|
20230925,111400,1061571100,9140,9140,9170,9140,3
|
|
20230925,111300,1061543650,9120,9120,9120,9120,0
|
|
20230925,111200,1061543650,9120,9120,9120,9120,139
|
|
20230925,111100,1060275970,9140,9140,9140,9140,2
|
|
20230925,111000,1060257690,9120,9120,9120,9120,0
|
|
20230925,110900,1060257690,9120,9120,9120,9120,0
|
|
20230925,110800,1060257690,9120,9110,9120,9110,59
|
|
20230925,110700,1059720010,9110,9110,9110,9110,0
|
|
20230925,110600,1059720010,9110,9110,9110,9110,0
|
|
20230925,110500,1059720010,9110,9110,9110,9110,0
|
|
20230925,110400,1059720010,9110,9110,9110,9110,60
|
|
20230925,110300,1059173410,9110,9110,9110,9110,684
|
|
20230925,110200,1052942170,9100,9100,9100,9100,0
|
|
20230925,110100,1052942170,9100,9100,9100,9100,0
|
|
20230925,110000,1052942170,9100,9140,9140,9100,714
|
|
20230925,105900,1046431460,9120,9120,9120,9120,18
|
|
20230925,105800,1046267300,9120,9120,9120,9120,40
|
|
20230925,105700,1045902500,9120,9160,9160,9120,2102
|
|
20230925,105600,1026719080,9140,9140,9140,9140,0
|
|
20230925,105500,1026719080,9140,9130,9150,9130,709
|
|
20230925,105400,1020242940,9130,9180,9180,9130,2088
|
|
20230925,105300,1001140580,9180,9190,9190,9180,151
|
|
20230925,105200,999753150,9200,9200,9200,9200,5
|
|
20230925,105100,999707150,9200,9200,9200,9200,600
|
|
20230925,105000,994187150,9190,9190,9190,9190,5
|
|
20230925,104900,994141200,9190,9200,9200,9190,153
|
|
20230925,104800,992734940,9200,9200,9200,9200,0
|
|
20230925,104700,992734940,9200,9200,9200,9200,5
|
|
20230925,104600,992688940,9220,9220,9220,9220,0
|
|
20230925,104500,992688940,9220,9220,9220,9220,700
|
|
20230925,104400,986234940,9260,9260,9260,9260,0
|
|
20230925,104300,986234940,9260,9210,9260,9190,698
|
|
20230925,104200,979816700,9210,9210,9210,9210,65
|
|
20230925,104100,979218050,9210,9210,9210,9210,51
|
|
20230925,104000,978748340,9220,9250,9250,9220,659
|
|
20230925,103900,972667090,9260,9270,9270,9260,243
|
|
20230925,103800,970416790,9270,9270,9270,9270,20
|
|
20230925,103700,970231390,9270,9300,9300,9270,902
|
|
20230925,103600,961865150,9300,9300,9300,9300,0
|
|
20230925,103500,961865150,9300,9270,9300,9270,552
|
|
20230925,103400,956735570,9260,9260,9260,9260,435
|
|
20230925,103300,952707470,9260,9260,9260,9260,0
|
|
20230925,103200,952707470,9260,9260,9260,9260,142
|
|
20230925,103100,951392550,9260,9270,9270,9250,358
|
|
20230925,103000,948078030,9260,9260,9260,9260,1
|
|
20230925,102900,948068770,9260,9280,9280,9250,471
|
|
20230925,102800,943711630,9210,9370,9370,9180,2363
|
|
20230925,102700,921921640,9370,9310,9370,9270,1874
|
|
20230925,102600,904451880,9320,9300,9350,9300,105
|
|
20230925,102500,903475110,9300,9300,9300,9220,1811
|
|
20230925,102400,886715660,9280,9340,9340,9280,4000
|
|
20230925,102300,849539790,9350,9400,9400,9350,418
|
|
20230925,102200,845621620,9370,9400,9420,9370,432
|
|
20230925,102100,841567940,9400,9360,9410,9360,443
|
|
20230925,102000,837411910,9360,9330,9360,9330,655
|
|
20230925,101900,831300320,9330,9370,9370,9290,2353
|
|
20230925,101800,809330380,9380,9420,9420,9370,1867
|
|
20230925,101700,791822680,9420,9510,9530,9420,2473
|
|
20230925,101600,768416980,9530,9450,9560,9450,9976
|
|
20230925,101500,673525340,9450,9420,9490,9370,4468
|
|
20230925,101400,631306150,9430,9300,9430,9300,2269
|
|
20230925,101300,610043900,9310,9250,9310,9250,1189
|
|
20230925,101200,599006410,9250,9250,9250,9250,110
|
|
20230925,101100,597988910,9250,9240,9250,9240,120
|
|
20230925,101000,596880070,9250,9220,9250,9220,1503
|
|
20230925,100900,583015040,9190,9190,9190,9190,0
|
|
20230925,100800,583015040,9190,9210,9250,9190,12
|
|
20230925,100700,582904200,9190,9200,9200,9190,275
|
|
20230925,100600,580376540,9220,9220,9220,9220,211
|
|
20230925,100500,578431120,9250,9220,9250,9220,723
|
|
20230925,100400,571751070,9220,9160,9220,9160,133
|
|
20230925,100300,570526770,9180,9160,9180,9160,63
|
|
20230925,100200,569948570,9130,9130,9130,9130,0
|
|
20230925,100100,569948570,9130,9130,9130,9130,2
|
|
20230925,100000,569930310,9140,9140,9140,9140,3
|
|
20230925,095900,569902890,9120,9120,9120,9120,0
|
|
20230925,095800,569902890,9120,9120,9120,9120,0
|
|
20230925,095700,569902890,9120,9170,9190,9120,340
|
|
20230925,095600,566786210,9190,9170,9190,9170,2
|
|
20230925,095500,566767850,9150,9150,9150,9150,83
|
|
20230925,095400,566008400,9150,9150,9150,9150,0
|
|
20230925,095300,566008400,9150,9150,9150,9150,0
|
|
20230925,095200,566008400,9150,9150,9150,9150,0
|
|
20230925,095100,566008400,9150,9160,9160,9150,191
|
|
20230925,095000,564260210,9160,9160,9160,9160,0
|
|
20230925,094900,564260210,9160,9160,9160,9160,4
|
|
20230925,094800,564223570,9150,9150,9150,9150,49
|
|
20230925,094700,563775220,9140,9160,9160,9140,606
|
|
20230925,094600,558235520,9130,9200,9200,9130,31
|
|
20230925,094500,557952420,9200,9200,9200,9200,400
|
|
20230925,094400,554272420,9130,9200,9200,9130,1276
|
|
20230925,094300,542538470,9120,9180,9180,9120,191
|
|
20230925,094200,540792170,9210,9180,9210,9180,696
|
|
20230925,094100,534386280,9190,9150,9190,9150,537
|
|
20230925,094000,529471450,9190,9190,9190,9190,1
|
|
20230925,093900,529462260,9180,9180,9180,9180,0
|
|
20230925,093800,529462260,9180,9180,9180,9180,0
|
|
20230925,093700,529462260,9180,9180,9180,9180,68
|
|
20230925,093600,528838020,9210,9210,9210,9210,1
|
|
20230925,093500,528828810,9210,9180,9210,9180,1100
|
|
20230925,093400,518724810,9180,9180,9180,9110,138
|
|
20230925,093300,517459650,9180,9180,9180,9110,124
|
|
20230925,093200,516321770,9180,9160,9180,9160,105
|
|
20230925,093100,515359200,9090,9090,9090,9090,0
|
|
20230925,093000,515359200,9090,9060,9090,9050,2641
|
|
20230925,092900,491391380,9060,9120,9120,9060,3123
|
|
20230925,092800,463068600,9120,9120,9120,9120,10
|
|
20230925,092700,462977400,9130,9130,9130,9130,400
|
|
20230925,092600,459325400,9110,9130,9130,9110,531
|
|
20230925,092500,454485790,9150,9160,9160,9140,474
|
|
20230925,092400,450147330,9230,9140,9230,9130,3283
|
|
20230925,092300,420149300,9100,9120,9120,9100,1558
|
|
20230925,092200,405969500,9150,9290,9290,9150,1551
|
|
20230925,092100,391704150,9290,9400,9410,9290,1414
|
|
20230925,092000,378490630,9410,9390,9410,9350,2153
|
|
20230925,091900,358299770,9380,9440,9450,9370,1764
|
|
20230925,091800,341730000,9430,9310,9430,9310,3275
|
|
20230925,091700,310935930,9380,9270,9380,9260,2647
|
|
20230925,091600,286249530,9280,9370,9390,9280,189
|
|
20230925,091500,284477350,9390,9180,9390,9180,3888
|
|
20230925,091400,248175350,9190,9210,9210,9190,95
|
|
20230925,091300,247302280,9210,9230,9230,9200,3687
|
|
20230925,091200,213341670,9210,9280,9280,9210,3152
|
|
20230925,091100,184175410,9240,9220,9260,9220,596
|
|
20230925,091000,178667540,9220,9160,9220,9160,681
|
|
20230925,090900,172400910,9190,9230,9230,9160,1360
|
|
20230925,090800,159937260,9230,9180,9260,9180,2734
|
|
20230925,090700,134682020,9190,9100,9190,9100,422
|
|
20230925,090600,130816610,9060,9060,9060,9050,1610
|
|
20230925,090500,116230220,9040,9040,9050,9040,152
|
|
20230925,090400,114855640,9030,9000,9030,9000,531
|
|
20230925,090300,110072710,9010,9070,9070,8990,6812
|
|
20230925,090200,48619760,9070,9070,9100,9070,268
|
|
20230925,090100,46188940,9070,9190,9190,9070,1034
|
|
20230925,090000,36748440,9200,9290,9290,9200,3424
|