648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194500,5489948910,12280,12280,12280,12280,3911
|
|
20230925,194400,5489948910,12280,12280,12280,12280,0
|
|
20230925,194300,5489948910,12280,12280,12280,12280,0
|
|
20230925,194200,5489948910,12280,12280,12280,12280,0
|
|
20230925,194100,5489948910,12280,12280,12280,12280,0
|
|
20230925,194000,5489948910,12280,12280,12280,12280,0
|
|
20230925,193900,5489948910,12280,12280,12280,12280,0
|
|
20230925,193800,5489948910,12280,12280,12280,12280,0
|
|
20230925,193700,5489948910,12280,12280,12280,12280,0
|
|
20230925,193600,5489948910,12280,12280,12280,12280,0
|
|
20230925,193500,5489948910,12280,12280,12280,12280,0
|
|
20230925,193400,5489948910,12280,12280,12280,12280,0
|
|
20230925,193300,5489948910,12280,12280,12280,12280,0
|
|
20230925,193200,5489948910,12280,12280,12280,12280,0
|
|
20230925,193100,5489948910,12280,12280,12280,12280,0
|
|
20230925,193000,5489948910,12280,12280,12280,12280,0
|
|
20230925,192900,5489948910,12280,12280,12280,12280,0
|
|
20230925,192800,5489948910,12280,12280,12280,12280,0
|
|
20230925,192700,5489948910,12280,12280,12280,12280,0
|
|
20230925,192600,5489948910,12280,12280,12280,12280,0
|
|
20230925,192500,5489948910,12280,12280,12280,12280,0
|
|
20230925,192400,5489948910,12280,12280,12280,12280,0
|
|
20230925,192300,5489948910,12280,12280,12280,12280,0
|
|
20230925,192200,5489948910,12280,12280,12280,12280,0
|
|
20230925,192100,5489948910,12280,12280,12280,12280,0
|
|
20230925,192000,5489948910,12280,12280,12280,12280,0
|
|
20230925,191900,5489948910,12280,12280,12280,12280,0
|
|
20230925,191800,5489948910,12280,12280,12280,12280,0
|
|
20230925,191700,5489948910,12280,12280,12280,12280,0
|
|
20230925,191600,5489948910,12280,12280,12280,12280,0
|
|
20230925,191500,5489948910,12280,12280,12280,12280,3911
|
|
20230925,191400,5489948910,12280,12280,12280,12280,0
|
|
20230925,191300,5489948910,12280,12280,12280,12280,0
|
|
20230925,191200,5489948910,12280,12280,12280,12280,0
|
|
20230925,191100,5489948910,12280,12280,12280,12280,0
|
|
20230925,191000,5489948910,12280,12280,12280,12280,0
|
|
20230925,190900,5489948910,12280,12280,12280,12280,0
|
|
20230925,190800,5489948910,12280,12280,12280,12280,0
|
|
20230925,190700,5489948910,12280,12280,12280,12280,0
|
|
20230925,190600,5489948910,12280,12280,12280,12280,0
|
|
20230925,190500,5489948910,12280,12280,12280,12280,0
|
|
20230925,190400,5489948910,12280,12280,12280,12280,0
|
|
20230925,190300,5489948910,12280,12280,12280,12280,0
|
|
20230925,190200,5489948910,12280,12280,12280,12280,0
|
|
20230925,190100,5489948910,12280,12280,12280,12280,0
|
|
20230925,190000,5489948910,12280,12280,12280,12280,0
|
|
20230925,185900,5489948910,12280,12280,12280,12280,0
|
|
20230925,185800,5489948910,12280,12280,12280,12280,0
|
|
20230925,185700,5489948910,12280,12280,12280,12280,0
|
|
20230925,185600,5489948910,12280,12280,12280,12280,0
|
|
20230925,185500,5489948910,12280,12280,12280,12280,0
|
|
20230925,185400,5489948910,12280,12280,12280,12280,0
|
|
20230925,185300,5489948910,12280,12280,12280,12280,0
|
|
20230925,185200,5489948910,12280,12280,12280,12280,0
|
|
20230925,185100,5489948910,12280,12280,12280,12280,0
|
|
20230925,185000,5489948910,12280,12280,12280,12280,0
|
|
20230925,184900,5489948910,12280,12280,12280,12280,0
|
|
20230925,184800,5489948910,12280,12280,12280,12280,0
|
|
20230925,184700,5489948910,12280,12280,12280,12280,0
|
|
20230925,184600,5489948910,12280,12280,12280,12280,0
|
|
20230925,184500,5489948910,12280,12280,12280,12280,3911
|
|
20230925,184400,5489948910,12280,12280,12280,12280,0
|
|
20230925,184300,5489948910,12280,12280,12280,12280,0
|
|
20230925,184200,5489948910,12280,12280,12280,12280,0
|
|
20230925,184100,5489948910,12280,12280,12280,12280,0
|
|
20230925,184000,5489948910,12280,12280,12280,12280,0
|
|
20230925,183900,5489948910,12280,12280,12280,12280,0
|
|
20230925,183800,5489948910,12280,12280,12280,12280,0
|
|
20230925,183700,5489948910,12280,12280,12280,12280,0
|
|
20230925,183600,5489948910,12280,12280,12280,12280,0
|
|
20230925,183500,5489948910,12280,12280,12280,12280,0
|
|
20230925,183400,5489948910,12280,12280,12280,12280,0
|
|
20230925,183300,5489948910,12280,12280,12280,12280,0
|
|
20230925,183200,5489948910,12280,12280,12280,12280,0
|
|
20230925,183100,5489948910,12280,12280,12280,12280,0
|
|
20230925,183000,5489948910,12280,12280,12280,12280,0
|
|
20230925,182900,5489948910,12280,12280,12280,12280,0
|
|
20230925,182800,5489948910,12280,12280,12280,12280,0
|
|
20230925,182700,5489948910,12280,12280,12280,12280,0
|
|
20230925,182600,5489948910,12280,12280,12280,12280,0
|
|
20230925,182500,5489948910,12280,12280,12280,12280,0
|
|
20230925,182400,5489948910,12280,12280,12280,12280,0
|
|
20230925,182300,5489948910,12280,12280,12280,12280,0
|
|
20230925,182200,5489948910,12280,12280,12280,12280,0
|
|
20230925,182100,5489948910,12280,12280,12280,12280,0
|
|
20230925,182000,5489948910,12280,12280,12280,12280,0
|
|
20230925,181900,5489948910,12280,12280,12280,12280,0
|
|
20230925,181800,5489948910,12280,12280,12280,12280,0
|
|
20230925,181700,5489948910,12280,12280,12280,12280,0
|
|
20230925,181600,5489948910,12280,12280,12280,12280,0
|
|
20230925,181500,5489948910,12280,12280,12280,12280,3911
|
|
20230925,181400,5489948910,12280,12280,12280,12280,0
|
|
20230925,181300,5489948910,12280,12280,12280,12280,0
|
|
20230925,181200,5489948910,12280,12280,12280,12280,0
|
|
20230925,181100,5489948910,12280,12280,12280,12280,0
|
|
20230925,181000,5489948910,12280,12280,12280,12280,0
|
|
20230925,180900,5489948910,12280,12280,12280,12280,0
|
|
20230925,180800,5489948910,12280,12280,12280,12280,0
|
|
20230925,180700,5489948910,12280,12280,12280,12280,0
|
|
20230925,180600,5489948910,12280,12280,12280,12280,0
|
|
20230925,180500,5489948910,12280,12280,12280,12280,0
|
|
20230925,180400,5489948910,12280,12280,12280,12280,0
|
|
20230925,180300,5489948910,12280,12280,12280,12280,0
|
|
20230925,180200,5489948910,12280,12280,12280,12280,0
|
|
20230925,180100,5489948910,12280,12280,12280,12280,0
|
|
20230925,180000,5489948910,12280,12280,12280,12280,0
|
|
20230925,175900,5489948910,12280,12280,12280,12280,0
|
|
20230925,175800,5489948910,12280,12280,12280,12280,0
|
|
20230925,175700,5489948910,12280,12280,12280,12280,0
|
|
20230925,175600,5489948910,12280,12280,12280,12280,0
|
|
20230925,175500,5489948910,12280,12280,12280,12280,0
|
|
20230925,175400,5489948910,12280,12280,12280,12280,0
|
|
20230925,175300,5489948910,12280,12280,12280,12280,0
|
|
20230925,175200,5489948910,12280,12280,12280,12280,0
|
|
20230925,175100,5489948910,12280,12280,12280,12280,0
|
|
20230925,175000,5489948910,12280,12280,12280,12280,0
|
|
20230925,174900,5489948910,12280,12280,12280,12280,0
|
|
20230925,174800,5489948910,12280,12280,12280,12280,0
|
|
20230925,174700,5489948910,12280,12280,12280,12280,0
|
|
20230925,174600,5489948910,12280,12280,12280,12280,0
|
|
20230925,174500,5489948910,12280,12280,12280,12280,3911
|
|
20230925,174400,5489948910,12280,12280,12280,12280,0
|
|
20230925,174300,5489948910,12280,12280,12280,12280,0
|
|
20230925,174200,5489948910,12280,12280,12280,12280,0
|
|
20230925,174100,5489948910,12280,12280,12280,12280,0
|
|
20230925,174000,5489948910,12280,12280,12280,12280,0
|
|
20230925,173900,5489948910,12280,12280,12280,12280,0
|
|
20230925,173800,5489948910,12280,12280,12280,12280,0
|
|
20230925,173700,5489948910,12280,12280,12280,12280,0
|
|
20230925,173600,5489948910,12280,12280,12280,12280,0
|
|
20230925,173500,5489948910,12280,12280,12280,12280,0
|
|
20230925,173400,5489948910,12280,12280,12280,12280,0
|
|
20230925,173300,5489948910,12280,12280,12280,12280,0
|
|
20230925,173200,5489948910,12280,12280,12280,12280,0
|
|
20230925,173100,5489948910,12280,12280,12280,12280,0
|
|
20230925,173000,5489948910,12280,12280,12280,12280,0
|
|
20230925,172900,5489948910,12280,12280,12280,12280,0
|
|
20230925,172800,5489948910,12280,12280,12280,12280,0
|
|
20230925,172700,5489948910,12280,12280,12280,12280,0
|
|
20230925,172600,5489948910,12280,12280,12280,12280,0
|
|
20230925,172500,5489948910,12280,12280,12280,12280,0
|
|
20230925,172400,5489948910,12280,12280,12280,12280,0
|
|
20230925,172300,5489948910,12280,12280,12280,12280,0
|
|
20230925,172200,5489948910,12280,12280,12280,12280,0
|
|
20230925,172100,5489948910,12280,12280,12280,12280,0
|
|
20230925,172000,5489948910,12280,12280,12280,12280,0
|
|
20230925,171900,5489948910,12280,12280,12280,12280,0
|
|
20230925,171800,5489948910,12280,12280,12280,12280,0
|
|
20230925,171700,5489948910,12280,12280,12280,12280,0
|
|
20230925,171600,5489948910,12280,12280,12280,12280,0
|
|
20230925,171500,5489948910,12280,12280,12280,12280,3911
|
|
20230925,171400,5489948910,12280,12280,12280,12280,0
|
|
20230925,171300,5489948910,12280,12280,12280,12280,0
|
|
20230925,171200,5489948910,12280,12280,12280,12280,0
|
|
20230925,171100,5489948910,12280,12280,12280,12280,0
|
|
20230925,171000,5489948910,12280,12280,12280,12280,0
|
|
20230925,170900,5489948910,12280,12280,12280,12280,0
|
|
20230925,170800,5489948910,12280,12280,12280,12280,0
|
|
20230925,170700,5489948910,12280,12280,12280,12280,0
|
|
20230925,170600,5489948910,12280,12280,12280,12280,0
|
|
20230925,170500,5489948910,12280,12280,12280,12280,0
|
|
20230925,170400,5489948910,12280,12280,12280,12280,0
|
|
20230925,170300,5489948910,12280,12280,12280,12280,0
|
|
20230925,170200,5489948910,12280,12280,12280,12280,0
|
|
20230925,170100,5489948910,12280,12280,12280,12280,0
|
|
20230925,170000,5489948910,12280,12280,12280,12280,0
|
|
20230925,165900,5489948910,12280,12280,12280,12280,0
|
|
20230925,165800,5489948910,12280,12280,12280,12280,0
|
|
20230925,165700,5489948910,12280,12280,12280,12280,0
|
|
20230925,165600,5489948910,12280,12280,12280,12280,0
|
|
20230925,165500,5489948910,12280,12280,12280,12280,0
|
|
20230925,165400,5489948910,12280,12280,12280,12280,0
|
|
20230925,165300,5489948910,12280,12280,12280,12280,0
|
|
20230925,165200,5489948910,12280,12280,12280,12280,0
|
|
20230925,165100,5489948910,12280,12280,12280,12280,0
|
|
20230925,165000,5489948910,12280,12280,12280,12280,0
|
|
20230925,164900,5489948910,12280,12280,12280,12280,0
|
|
20230925,164800,5489948910,12280,12280,12280,12280,0
|
|
20230925,164700,5489948910,12280,12280,12280,12280,0
|
|
20230925,164600,5489948910,12280,12280,12280,12280,0
|
|
20230925,164500,5489948910,12280,12280,12280,12280,3911
|
|
20230925,164400,5489948910,12280,12280,12280,12280,0
|
|
20230925,164300,5489948910,12280,12280,12280,12280,0
|
|
20230925,164200,5489948910,12280,12280,12280,12280,0
|
|
20230925,164100,5489948910,12280,12280,12280,12280,0
|
|
20230925,164000,5489948910,12280,12280,12280,12280,0
|
|
20230925,163900,5489948910,12280,12280,12280,12280,0
|
|
20230925,163800,5489948910,12280,12280,12280,12280,0
|
|
20230925,163700,5489948910,12280,12280,12280,12280,0
|
|
20230925,163600,5489948910,12280,12280,12280,12280,0
|
|
20230925,163500,5489948910,12280,12280,12280,12280,0
|
|
20230925,163400,5489948910,12280,12280,12280,12280,0
|
|
20230925,163300,5489948910,12280,12280,12280,12280,0
|
|
20230925,163200,5489948910,12280,12280,12280,12280,0
|
|
20230925,163100,5489948910,12280,12280,12280,12280,0
|
|
20230925,163000,5489948910,12280,12280,12280,12280,0
|
|
20230925,162900,5489948910,12280,12280,12280,12280,0
|
|
20230925,162800,5489948910,12280,12280,12280,12280,0
|
|
20230925,162700,5489948910,12280,12280,12280,12280,0
|
|
20230925,162600,5489948910,12280,12280,12280,12280,0
|
|
20230925,162500,5489948910,12280,12280,12280,12280,0
|
|
20230925,162400,5489948910,12280,12280,12280,12280,0
|
|
20230925,162300,5489948910,12280,12280,12280,12280,0
|
|
20230925,162200,5489948910,12280,12280,12280,12280,0
|
|
20230925,162100,5489948910,12280,12280,12280,12280,0
|
|
20230925,162000,5489948910,12280,12280,12280,12280,0
|
|
20230925,161900,5489948910,12280,12280,12280,12280,0
|
|
20230925,161800,5489948910,12280,12280,12280,12280,0
|
|
20230925,161700,5489948910,12280,12280,12280,12280,0
|
|
20230925,161600,5489948910,12280,12280,12280,12280,0
|
|
20230925,161500,5489948910,12280,12280,12280,12280,3911
|
|
20230925,161400,5489948910,12280,12280,12280,12280,0
|
|
20230925,161300,5489948910,12280,12280,12280,12280,0
|
|
20230925,161200,5489948910,12280,12280,12280,12280,0
|
|
20230925,161100,5489948910,12280,12280,12280,12280,0
|
|
20230925,161000,5489948910,12280,12280,12280,12280,0
|
|
20230925,160900,5489948910,12280,12280,12280,12280,0
|
|
20230925,160800,5489948910,12280,12280,12280,12280,0
|
|
20230925,160700,5489948910,12280,12280,12280,12280,0
|
|
20230925,160600,5489948910,12280,12280,12280,12280,0
|
|
20230925,160500,5489948910,12280,12280,12280,12280,0
|
|
20230925,160400,5489948910,12280,12280,12280,12280,0
|
|
20230925,160300,5489948910,12280,12280,12280,12280,0
|
|
20230925,160200,5489948910,12280,12280,12280,12280,0
|
|
20230925,160100,5489948910,12280,12280,12280,12280,0
|
|
20230925,160000,5489948910,12280,12280,12280,12280,0
|
|
20230925,155900,5489948910,12280,12280,12280,12280,0
|
|
20230925,155800,5489948910,12280,12280,12280,12280,0
|
|
20230925,155700,5489948910,12280,12280,12280,12280,0
|
|
20230925,155600,5489948910,12280,12280,12280,12280,0
|
|
20230925,155500,5489948910,12280,12280,12280,12280,0
|
|
20230925,155400,5489948910,12280,12280,12280,12280,0
|
|
20230925,155300,5489948910,12280,12280,12280,12280,0
|
|
20230925,155200,5489948910,12280,12280,12280,12280,0
|
|
20230925,155100,5489948910,12280,12280,12280,12280,0
|
|
20230925,155000,5489948910,12280,12280,12280,12280,0
|
|
20230925,154900,5489948910,12280,12280,12280,12280,0
|
|
20230925,154800,5489948910,12280,12280,12280,12280,0
|
|
20230925,154700,5489948910,12280,12280,12280,12280,0
|
|
20230925,154600,5489948910,12280,12280,12280,12280,0
|
|
20230925,154500,5489948910,12280,12280,12280,12280,3911
|
|
20230925,154400,5489948910,12280,12280,12280,12280,0
|
|
20230925,154300,5489948910,12280,12280,12280,12280,0
|
|
20230925,154200,5489948910,12280,12280,12280,12280,0
|
|
20230925,154100,5489948910,12280,12280,12280,12280,0
|
|
20230925,154000,5489948910,12280,12280,12280,12280,0
|
|
20230925,153900,5489948910,12280,12280,12280,12280,0
|
|
20230925,153800,5489948910,12280,12280,12280,12280,0
|
|
20230925,153700,5489948910,12280,12280,12280,12280,0
|
|
20230925,153600,5489948910,12280,12280,12280,12280,0
|
|
20230925,153500,5489948910,12280,12280,12280,12280,0
|
|
20230925,153400,5489948910,12280,12280,12280,12280,0
|
|
20230925,153300,5489948910,12280,12280,12280,12280,0
|
|
20230925,153200,5489948910,12280,12280,12280,12280,0
|
|
20230925,153100,5489948910,12280,12280,12280,12280,0
|
|
20230925,153000,5489948910,12280,12280,12280,12280,3911
|
|
20230925,152900,5441921830,12280,12280,12280,12280,0
|
|
20230925,152800,5441921830,12280,12280,12280,12280,0
|
|
20230925,152700,5441921830,12280,12280,12280,12280,0
|
|
20230925,152600,5441921830,12280,12280,12280,12280,0
|
|
20230925,152500,5441921830,12280,12280,12280,12280,0
|
|
20230925,152400,5441921830,12280,12280,12280,12280,0
|
|
20230925,152300,5441921830,12280,12280,12280,12280,0
|
|
20230925,152200,5441921830,12280,12280,12280,12280,0
|
|
20230925,152100,5441921830,12280,12280,12280,12280,0
|
|
20230925,152000,5441921830,12280,12280,12280,12280,0
|
|
20230925,151900,5441921830,12280,12280,12290,12260,1325
|
|
20230925,151800,5425655660,12280,12290,12290,12280,77
|
|
20230925,151700,5424709870,12280,12280,12280,12270,1294
|
|
20230925,151600,5408821250,12280,12280,12280,12280,86
|
|
20230925,151500,5407765170,12280,12270,12280,12270,963
|
|
20230925,151400,5395940040,12280,12290,12290,12260,2019
|
|
20230925,151300,5371141810,12290,12280,12290,12270,907
|
|
20230925,151200,5360003810,12290,12280,12290,12270,1128
|
|
20230925,151100,5346150480,12280,12270,12280,12270,774
|
|
20230925,151000,5336650870,12260,12270,12270,12260,1453
|
|
20230925,150900,5318823970,12270,12290,12290,12270,2825
|
|
20230925,150800,5284136380,12280,12280,12290,12280,1787
|
|
20230925,150700,5262176800,12290,12290,12290,12290,841
|
|
20230925,150600,5251840910,12280,12290,12290,12280,1034
|
|
20230925,150500,5239133690,12290,12280,12290,12280,76
|
|
20230925,150400,5238199930,12280,12280,12280,12270,2275
|
|
20230925,150300,5210269580,12290,12290,12300,12280,4448
|
|
20230925,150200,5155609910,12290,12280,12290,12280,2133
|
|
20230925,150100,5129398070,12290,12290,12290,12280,785
|
|
20230925,150000,5119750430,12290,12280,12290,12280,1794
|
|
20230925,145900,5097704180,12290,12280,12290,12280,1892
|
|
20230925,145800,5074460260,12280,12290,12290,12280,1073
|
|
20230925,145700,5061274400,12290,12290,12290,12280,1479
|
|
20230925,145600,5043101510,12280,12290,12290,12280,1472
|
|
20230925,145500,5025010640,12290,12290,12290,12280,974
|
|
20230925,145400,5013042320,12280,12290,12290,12280,325
|
|
20230925,145300,5009048220,12290,12280,12290,12280,973
|
|
20230925,145200,4997091080,12290,12280,12290,12280,1529
|
|
20230925,145100,4978305410,12290,12290,12290,12280,872
|
|
20230925,145000,4967589630,12290,12290,12290,12280,862
|
|
20230925,144900,4956995670,12290,12290,12290,12280,1636
|
|
20230925,144800,4936894250,12290,12280,12290,12280,1395
|
|
20230925,144700,4919756030,12280,12280,12280,12270,1500
|
|
20230925,144600,4901341030,12280,12280,12290,12280,1505
|
|
20230925,144500,4882850100,12280,12290,12290,12280,1375
|
|
20230925,144400,4865957520,12280,12290,12290,12280,1170
|
|
20230925,144300,4851581070,12290,12290,12290,12280,4750
|
|
20230925,144200,4793204000,12290,12280,12290,12280,1425
|
|
20230925,144100,4775697420,12290,12300,12300,12290,1526
|
|
20230925,144000,4756942160,12290,12300,12300,12290,1072
|
|
20230925,143900,4743766900,12300,12300,12300,12280,1174
|
|
20230925,143800,4729338610,12300,12290,12300,12290,1590
|
|
20230925,143700,4709789480,12290,12290,12300,12290,1306
|
|
20230925,143600,4693730770,12290,12290,12290,12290,1535
|
|
20230925,143500,4674865620,12280,12290,12290,12280,821
|
|
20230925,143400,4664775540,12290,12280,12290,12280,324
|
|
20230925,143300,4660796560,12270,12280,12290,12270,8883
|
|
20230925,143200,4551636780,12280,12280,12280,12270,613
|
|
20230925,143100,4544109150,12280,12280,12280,12270,641
|
|
20230925,143000,4536237710,12280,12280,12280,12270,769
|
|
20230925,142900,4526794410,12280,12270,12280,12270,984
|
|
20230925,142800,4514711560,12270,12280,12280,12270,1464
|
|
20230925,142700,4496740630,12280,12270,12280,12270,2907
|
|
20230925,142600,4461064100,12270,12270,12270,12260,1064
|
|
20230925,142500,4448008840,12260,12270,12270,12260,1586
|
|
20230925,142400,4428550270,12270,12280,12280,12270,1958
|
|
20230925,142300,4404517890,12270,12280,12280,12270,1007
|
|
20230925,142200,4392152880,12270,12270,12280,12270,1646
|
|
20230925,142100,4371954430,12270,12270,12270,12260,298
|
|
20230925,142000,4368300730,12270,12270,12270,12260,933
|
|
20230925,141900,4356852830,12270,12260,12270,12260,869
|
|
20230925,141800,4346191310,12270,12260,12270,12260,1218
|
|
20230925,141700,4331250470,12270,12260,12270,12260,767
|
|
20230925,141600,4321839430,12270,12260,12270,12260,1466
|
|
20230925,141500,4303857070,12260,12250,12260,12250,1089
|
|
20230925,141400,4290506840,12250,12250,12260,12250,930
|
|
20230925,141300,4279106060,12260,12260,12260,12250,1777
|
|
20230925,141200,4257321490,12260,12260,12260,12250,1086
|
|
20230925,141100,4244007150,12250,12250,12260,12250,385
|
|
20230925,141000,4239290660,12250,12250,12250,12240,969
|
|
20230925,140900,4227420430,12250,12250,12250,12240,29
|
|
20230925,140800,4227065200,12250,12250,12250,12240,184
|
|
20230925,140700,4224811220,12250,12250,12250,12240,14
|
|
20230925,140600,4224639730,12250,12250,12250,12240,450
|
|
20230925,140500,4219127250,12250,12250,12250,12250,615
|
|
20230925,140400,4211593500,12250,12250,12250,12240,312
|
|
20230925,140300,4207772520,12250,12240,12250,12240,155
|
|
20230925,140200,4205873780,12240,12250,12250,12240,119
|
|
20230925,140100,4204417110,12240,12240,12250,12240,146
|
|
20230925,140000,4202629970,12250,12250,12250,12240,313
|
|
20230925,135900,4198795740,12250,12260,12260,12250,920
|
|
20230925,135800,4187525540,12260,12260,12260,12250,53
|
|
20230925,135700,4186875780,12260,12250,12260,12250,157
|
|
20230925,135600,4184950980,12260,12250,12260,12250,128
|
|
20230925,135500,4183382730,12250,12250,12250,12250,519
|
|
20230925,135400,4177024980,12260,12260,12260,12260,2
|
|
20230925,135300,4177000460,12250,12260,12260,12250,405
|
|
20230925,135200,4172035180,12250,12250,12260,12240,182
|
|
20230925,135100,4169805750,12240,12240,12250,12240,3334
|
|
20230925,135000,4128968420,12240,12250,12250,12240,848
|
|
20230925,134900,4118581360,12250,12240,12250,12240,368
|
|
20230925,134800,4114077030,12250,12250,12250,12240,59
|
|
20230925,134700,4113354300,12250,12260,12260,12250,1368
|
|
20230925,134600,4096594190,12260,12250,12260,12250,361
|
|
20230925,134500,4092171930,12250,12250,12250,12250,723
|
|
20230925,134400,4083315180,12250,12250,12260,12250,437
|
|
20230925,134300,4077959350,12260,12250,12260,12250,537
|
|
20230925,134200,4071381080,12250,12250,12250,12250,86
|
|
20230925,134100,4070327580,12250,12250,12250,12240,223
|
|
20230925,134000,4067596170,12250,12250,12250,12240,779
|
|
20230925,133900,4058059050,12260,12260,12260,12250,876
|
|
20230925,133800,4047326820,12260,12260,12270,12260,706
|
|
20230925,133700,4038671170,12270,12270,12270,12260,172
|
|
20230925,133600,4036560750,12270,12260,12270,12260,1234
|
|
20230925,133500,4021422330,12250,12260,12260,12250,606
|
|
20230925,133400,4013998780,12260,12250,12260,12250,258
|
|
20230925,133300,4010835820,12250,12260,12260,12250,7333
|
|
20230925,133200,3920933260,12250,12260,12260,12250,21
|
|
20230925,133100,3920675820,12250,12250,12260,12250,23
|
|
20230925,133000,3920393960,12250,12260,12260,12250,508
|
|
20230925,132900,3914167520,12250,12250,12250,12240,1217
|
|
20230925,132800,3899259290,12250,12240,12250,12240,112
|
|
20230925,132700,3897888160,12240,12250,12260,12240,725
|
|
20230925,132600,3889005630,12250,12250,12250,12250,94
|
|
20230925,132500,3887854130,12250,12260,12260,12250,502
|
|
20230925,132400,3881704560,12260,12260,12260,12250,751
|
|
20230925,132300,3872502320,12250,12250,12250,12250,402
|
|
20230925,132200,3867577820,12250,12240,12250,12240,4554
|
|
20230925,132100,3811798140,12240,12250,12250,12240,252
|
|
20230925,132000,3808712120,12250,12250,12250,12240,53
|
|
20230925,131900,3808062890,12240,12240,12240,12240,148
|
|
20230925,131800,3806251370,12240,12240,12250,12240,5453
|
|
20230925,131700,3739456650,12240,12240,12250,12240,406
|
|
20230925,131600,3734485670,12240,12240,12240,12240,185
|
|
20230925,131500,3732221270,12240,12240,12240,12240,645
|
|
20230925,131400,3724326470,12250,12250,12250,12250,209
|
|
20230925,131300,3721766220,12240,12250,12250,12240,742
|
|
20230925,131200,3712683890,12250,12240,12250,12240,661
|
|
20230925,131100,3704593100,12250,12240,12250,12240,461
|
|
20230925,131000,3698948440,12240,12240,12250,12240,1350
|
|
20230925,130900,3682419920,12240,12250,12250,12240,1293
|
|
20230925,130800,3666590440,12250,12240,12250,12240,215
|
|
20230925,130700,3663958500,12250,12240,12250,12240,367
|
|
20230925,130600,3659464880,12250,12240,12250,12240,2750
|
|
20230925,130500,3625802870,12250,12250,12250,12240,282
|
|
20230925,130400,3622348770,12250,12240,12250,12240,1164
|
|
20230925,130300,3608098690,12240,12240,12250,12240,232
|
|
20230925,130200,3605258920,12250,12250,12250,12240,796
|
|
20230925,130100,3595515640,12250,12240,12250,12240,11
|
|
20230925,130000,3595380920,12240,12250,12250,12240,449
|
|
20230925,125900,3589881670,12250,12250,12250,12250,21
|
|
20230925,125800,3589624420,12240,12250,12250,12240,793
|
|
20230925,125700,3579916190,12250,12250,12250,12240,379
|
|
20230925,125600,3575276260,12250,12240,12250,12240,645
|
|
20230925,125500,3567380950,12240,12240,12240,12240,359
|
|
20230925,125400,3562986790,12250,12250,12250,12240,301
|
|
20230925,125300,3559301500,12250,12250,12250,12250,16
|
|
20230925,125200,3559105500,12250,12250,12250,12250,78
|
|
20230925,125100,3558150000,12240,12250,12250,12240,198
|
|
20230925,125000,3555725500,12240,12240,12240,12240,85
|
|
20230925,124900,3554685100,12250,12250,12250,12240,2101
|
|
20230925,124800,3528948710,12240,12250,12250,12240,107
|
|
20230925,124700,3527639000,12240,12250,12250,12240,756
|
|
20230925,124600,3518384890,12240,12250,12250,12240,105
|
|
20230925,124500,3517099500,12250,12250,12250,12250,105
|
|
20230925,124400,3515813250,12250,12250,12250,12240,252
|
|
20230925,124300,3512728290,12250,12250,12250,12250,8
|
|
20230925,124200,3512630290,12240,12250,12250,12240,289
|
|
20230925,124100,3509091910,12240,12250,12250,12240,300
|
|
20230925,124000,3505419380,12240,12250,12250,12240,195
|
|
20230925,123900,3503031470,12240,12240,12240,12240,552
|
|
20230925,123800,3496274990,12240,12240,12250,12240,241
|
|
20230925,123700,3493325130,12240,12250,12250,12240,532
|
|
20230925,123600,3486812960,12240,12250,12250,12240,152
|
|
20230925,123500,3484951800,12250,12250,12250,12240,114
|
|
20230925,123400,3483556160,12250,12250,12250,12240,254
|
|
20230925,123300,3480446490,12240,12250,12250,12240,197
|
|
20230925,123200,3478035040,12250,12250,12250,12240,1021
|
|
20230925,123100,3465537850,12240,12250,12250,12240,206
|
|
20230925,123000,3463016200,12240,12250,12250,12240,316
|
|
20230925,122900,3459146110,12250,12250,12250,12240,127
|
|
20230925,122800,3457591200,12240,12240,12240,12240,174
|
|
20230925,122700,3455461440,12240,12250,12250,12240,212
|
|
20230925,122600,3452866440,12250,12250,12250,12250,23
|
|
20230925,122500,3452584690,12250,12250,12250,12240,486
|
|
20230925,122400,3446631260,12250,12250,12250,12240,279
|
|
20230925,122300,3443214430,12250,12250,12250,12240,309
|
|
20230925,122200,3439430030,12250,12250,12250,12240,407
|
|
20230925,122100,3434444680,12250,12240,12250,12240,176
|
|
20230925,122000,3432290430,12240,12240,12250,12240,644
|
|
20230925,121900,3424406540,12250,12250,12250,12240,2040
|
|
20230925,121800,3399424810,12250,12250,12250,12240,824
|
|
20230925,121700,3389331820,12240,12250,12250,12240,306
|
|
20230925,121600,3385586080,12250,12250,12250,12240,316
|
|
20230925,121500,3381715940,12250,12250,12250,12240,195
|
|
20230925,121400,3379328160,12250,12250,12250,12240,552
|
|
20230925,121300,3372568670,12250,12250,12250,12240,439
|
|
20230925,121200,3367193570,12250,12250,12250,12240,4583
|
|
20230925,121100,3311095970,12250,12250,12250,12250,62
|
|
20230925,121000,3310336470,12250,12240,12250,12240,585
|
|
20230925,120900,3303173220,12250,12240,12250,12240,2135
|
|
20230925,120800,3277040160,12250,12250,12250,12240,99
|
|
20230925,120700,3275828290,12250,12240,12250,12240,137
|
|
20230925,120600,3274150910,12240,12260,12260,12240,394
|
|
20230925,120500,3269325330,12250,12250,12250,12250,172
|
|
20230925,120400,3267218330,12250,12250,12260,12250,692
|
|
20230925,120300,3258741320,12250,12250,12250,12240,1066
|
|
20230925,120200,3245684860,12250,12240,12250,12240,439
|
|
20230925,120100,3240311120,12250,12260,12260,12250,765
|
|
20230925,120000,3230938130,12260,12260,12260,12260,14
|
|
20230925,115900,3230766490,12260,12250,12260,12250,865
|
|
20230925,115800,3220170060,12250,12250,12250,12240,213
|
|
20230925,115700,3217561740,12250,12250,12250,12250,12
|
|
20230925,115600,3217414740,12240,12250,12250,12240,192
|
|
20230925,115500,3215064640,12250,12250,12250,12250,603
|
|
20230925,115400,3207677890,12250,12250,12260,12250,1073
|
|
20230925,115300,3194533050,12250,12260,12260,12250,142
|
|
20230925,115200,3192793050,12260,12250,12260,12250,411
|
|
20230925,115100,3187757630,12250,12260,12260,12250,741
|
|
20230925,115000,3178680360,12250,12250,12260,12250,109
|
|
20230925,114900,3177345010,12260,12250,12260,12250,687
|
|
20230925,114800,3168928990,12260,12250,12260,12250,148
|
|
20230925,114700,3167115790,12250,12260,12260,12250,476
|
|
20230925,114600,3161281740,12260,12260,12270,12260,1080
|
|
20230925,114500,3148040920,12260,12270,12270,12260,1077
|
|
20230925,114400,3134830020,12270,12270,12270,12270,0
|
|
20230925,114300,3134830020,12270,12270,12270,12270,25
|
|
20230925,114200,3134523270,12270,12260,12270,12260,2917
|
|
20230925,114100,3098732620,12260,12260,12260,12260,759
|
|
20230925,114000,3089427280,12270,12270,12270,12260,139
|
|
20230925,113900,3087723050,12260,12260,12260,12260,350
|
|
20230925,113800,3083432050,12260,12260,12270,12260,87
|
|
20230925,113700,3082365410,12260,12260,12260,12260,42
|
|
20230925,113600,3081850490,12250,12270,12270,12250,8904
|
|
20230925,113500,2972658990,12270,12260,12270,12260,208
|
|
20230925,113400,2970108730,12260,12270,12270,12260,829
|
|
20230925,113300,2959939570,12270,12270,12270,12260,507
|
|
20230925,113200,2953722540,12260,12260,12270,12260,1027
|
|
20230925,113100,2941131510,12270,12260,12270,12260,239
|
|
20230925,113000,2938201100,12270,12260,12270,12260,634
|
|
20230925,112900,2930427040,12270,12260,12270,12260,290
|
|
20230925,112800,2926870450,12270,12270,12270,12260,717
|
|
20230925,112700,2918079360,12260,12260,12260,12260,656
|
|
20230925,112600,2910036800,12260,12260,12270,12260,540
|
|
20230925,112500,2903416150,12260,12260,12270,12260,1702
|
|
20230925,112400,2882540480,12260,12260,12270,12260,521
|
|
20230925,112300,2876151550,12270,12270,12270,12270,227
|
|
20230925,112200,2873366260,12270,12270,12270,12260,232
|
|
20230925,112100,2870519740,12270,12260,12270,12260,212
|
|
20230925,112000,2867919400,12260,12260,12260,12260,788
|
|
20230925,111900,2858258520,12270,12260,12270,12260,334
|
|
20230925,111800,2854162550,12260,12270,12270,12260,360
|
|
20230925,111700,2849746330,12280,12270,12280,12270,458
|
|
20230925,111600,2844126520,12270,12270,12270,12270,381
|
|
20230925,111500,2839451650,12270,12280,12280,12270,612
|
|
20230925,111400,2831942240,12270,12270,12270,12270,851
|
|
20230925,111300,2821500470,12270,12270,12270,12270,349
|
|
20230925,111200,2817218240,12270,12260,12270,12260,1318
|
|
20230925,111100,2801047750,12270,12260,12270,12260,668
|
|
20230925,111000,2792855410,12260,12270,12270,12260,200
|
|
20230925,110900,2790403200,12260,12270,12270,12260,202
|
|
20230925,110800,2787926010,12270,12270,12270,12260,329
|
|
20230925,110700,2783889190,12270,12260,12270,12260,312
|
|
20230925,110600,2780063610,12270,12270,12270,12270,622
|
|
20230925,110500,2772431670,12270,12270,12270,12260,677
|
|
20230925,110400,2764125850,12270,12270,12270,12260,568
|
|
20230925,110300,2757157340,12270,12270,12270,12270,115
|
|
20230925,110200,2755746290,12270,12280,12280,12270,639
|
|
20230925,110100,2747905230,12280,12270,12280,12270,621
|
|
20230925,110000,2740285320,12270,12270,12280,12270,1383
|
|
20230925,105900,2723315890,12270,12270,12280,12270,1168
|
|
20230925,105800,2708975520,12280,12290,12290,12280,886
|
|
20230925,105700,2698095170,12280,12290,12290,12280,277
|
|
20230925,105600,2694693550,12290,12290,12300,12290,2748
|
|
20230925,105500,2660919550,12300,12290,12300,12290,206
|
|
20230925,105400,2658387570,12290,12300,12300,12290,1972
|
|
20230925,105300,2634146270,12300,12290,12300,12290,229
|
|
20230925,105200,2631331280,12300,12300,12300,12290,935
|
|
20230925,105100,2619832030,12300,12300,12300,12290,197
|
|
20230925,105000,2617409940,12300,12260,12300,12260,59183
|
|
20230925,104900,1891088070,12270,12260,12270,12260,932
|
|
20230925,104800,1879661650,12260,12260,12270,12260,541
|
|
20230925,104700,1873028600,12260,12270,12270,12260,799
|
|
20230925,104600,1863225650,12260,12270,12270,12260,47
|
|
20230925,104500,1862649330,12270,12260,12270,12260,737
|
|
20230925,104400,1853613060,12260,12260,12270,12260,544
|
|
20230925,104300,1846942390,12270,12260,12270,12260,2227
|
|
20230925,104200,1819621900,12270,12270,12270,12260,745
|
|
20230925,104100,1810482600,12260,12260,12260,12260,408
|
|
20230925,104000,1805480520,12270,12260,12270,12260,1800
|
|
20230925,103900,1783404550,12270,12260,12270,12260,778
|
|
20230925,103800,1773865840,12270,12270,12270,12260,697
|
|
20230925,103700,1765320430,12260,12270,12270,12260,1475
|
|
20230925,103600,1747224930,12270,12280,12280,12260,1338
|
|
20230925,103500,1730808560,12280,12270,12280,12270,78
|
|
20230925,103400,1729851360,12280,12270,12280,12270,2510
|
|
20230925,103300,1699036320,12270,12270,12270,12270,789
|
|
20230925,103200,1689355290,12270,12270,12270,12270,74
|
|
20230925,103100,1688447310,12270,12270,12270,12270,248
|
|
20230925,103000,1685404350,12270,12270,12270,12260,1319
|
|
20230925,102900,1669221530,12260,12270,12270,12260,223
|
|
20230925,102800,1666485810,12270,12270,12270,12270,284
|
|
20230925,102700,1663001130,12260,12250,12260,12250,1687
|
|
20230925,102600,1642320340,12260,12250,12260,12250,715
|
|
20230925,102500,1633561280,12250,12250,12260,12250,392
|
|
20230925,102400,1628759160,12260,12260,12260,12250,776
|
|
20230925,102300,1619245700,12250,12250,12250,12250,1640
|
|
20230925,102200,1599155700,12260,12250,12260,12250,182
|
|
20230925,102100,1596925380,12260,12260,12270,12260,1744
|
|
20230925,102000,1575542710,12260,12260,12270,12260,1189
|
|
20230925,101900,1560958490,12260,12260,12270,12260,1003
|
|
20230925,101800,1548658840,12260,12270,12270,12260,388
|
|
20230925,101700,1543901330,12260,12260,12270,12260,1071
|
|
20230925,101600,1530762670,12260,12260,12260,12260,334
|
|
20230925,101500,1526667830,12260,12270,12270,12260,1413
|
|
20230925,101400,1509333870,12270,12270,12270,12260,1183
|
|
20230925,101300,1494822440,12270,12260,12270,12260,348
|
|
20230925,101200,1490555440,12260,12270,12270,12260,3212
|
|
20230925,101100,1451148540,12260,12260,12270,12260,3051
|
|
20230925,101000,1413743270,12260,12260,12260,12250,760
|
|
20230925,100900,1404425720,12260,12250,12260,12250,1358
|
|
20230925,100800,1387779730,12260,12250,12260,12250,247
|
|
20230925,100700,1384752880,12250,12260,12260,12250,5867
|
|
20230925,100600,1312873000,12260,12250,12260,12250,101
|
|
20230925,100500,1311635740,12260,12250,12260,12250,715
|
|
20230925,100400,1302875630,12260,12260,12260,12250,1535
|
|
20230925,100300,1284060510,12260,12260,12260,12250,277
|
|
20230925,100200,1280666790,12260,12260,12270,12260,2260
|
|
20230925,100100,1252959050,12270,12270,12270,12260,1150
|
|
20230925,100000,1238851220,12260,12270,12270,12260,949
|
|
20230925,095900,1227209320,12270,12260,12270,12260,173
|
|
20230925,095800,1225087430,12260,12260,12270,12260,247
|
|
20230925,095700,1222058770,12270,12260,12270,12260,1797
|
|
20230925,095600,1200011410,12270,12260,12270,12260,573
|
|
20230925,095500,1192985640,12260,12270,12270,12260,467
|
|
20230925,095400,1187259240,12260,12270,12270,12260,1689
|
|
20230925,095300,1166551210,12270,12260,12270,12260,977
|
|
20230925,095200,1154566120,12270,12260,12280,12260,2166
|
|
20230925,095100,1127990380,12270,12270,12280,12260,1382
|
|
20230925,095000,1111033960,12270,12270,12280,12260,2759
|
|
20230925,094900,1077201020,12260,12270,12270,12260,318
|
|
20230925,094800,1073302240,12270,12280,12280,12260,408
|
|
20230925,094700,1068296060,12280,12270,12280,12270,4080
|
|
20230925,094600,1018220100,12280,12280,12290,12270,1892
|
|
20230925,094500,994988120,12280,12280,12290,12280,402
|
|
20230925,094400,990050440,12280,12290,12290,12280,439
|
|
20230925,094300,984657940,12290,12290,12290,12280,1238
|
|
20230925,094200,969443050,12290,12270,12290,12270,7432
|
|
20230925,094100,878168720,12280,12280,12280,12270,1066
|
|
20230925,094000,865080700,12270,12280,12280,12270,211
|
|
20230925,093900,862490770,12280,12280,12280,12280,168
|
|
20230925,093800,860427730,12280,12270,12280,12270,612
|
|
20230925,093700,852917520,12270,12280,12280,12260,6790
|
|
20230925,093600,769554990,12270,12280,12280,12270,867
|
|
20230925,093500,758909240,12280,12280,12280,12270,1882
|
|
20230925,093400,735813490,12280,12270,12280,12270,1092
|
|
20230925,093300,722408560,12280,12280,12280,12270,229
|
|
20230925,093200,719596530,12280,12270,12280,12270,1440
|
|
20230925,093100,701926210,12270,12260,12280,12260,2066
|
|
20230925,093000,676577040,12270,12270,12270,12260,751
|
|
20230925,092900,667368070,12270,12260,12270,12260,774
|
|
20230925,092800,657878680,12270,12260,12270,12260,571
|
|
20230925,092700,650878090,12270,12270,12270,12270,400
|
|
20230925,092600,645970090,12270,12280,12280,12270,3288
|
|
20230925,092500,605603770,12280,12250,12280,12250,4641
|
|
20230925,092400,548661410,12260,12260,12260,12250,1527
|
|
20230925,092300,529941650,12260,12270,12270,12260,1502
|
|
20230925,092200,511526550,12260,12260,12270,12260,1951
|
|
20230925,092100,487607230,12260,12260,12270,12260,4766
|
|
20230925,092000,429175700,12260,12260,12260,12260,183
|
|
20230925,091900,426932120,12250,12240,12260,12240,2371
|
|
20230925,091800,397888250,12250,12250,12250,12240,1026
|
|
20230925,091700,385320620,12250,12250,12260,12250,5881
|
|
20230925,091600,313278200,12250,12250,12250,12240,427
|
|
20230925,091500,308047460,12250,12250,12250,12240,271
|
|
20230925,091400,304729720,12240,12270,12270,12240,1949
|
|
20230925,091300,280849660,12270,12260,12270,12250,1087
|
|
20230925,091200,267522740,12260,12240,12260,12240,12812
|
|
20230925,091100,110660400,12230,12240,12240,12230,1132
|
|
20230925,091000,96806960,12240,12230,12240,12230,33
|
|
20230925,090900,96403270,12230,12230,12230,12230,811
|
|
20230925,090800,86484740,12230,12220,12230,12220,226
|
|
20230925,090700,83722230,12230,12230,12230,12220,135
|
|
20230925,090600,82071270,12230,12230,12230,12220,768
|
|
20230925,090500,72678790,12230,12240,12240,12230,2185
|
|
20230925,090400,45955320,12240,12240,12240,12230,607
|
|
20230925,090300,38528950,12240,12240,12240,12230,416
|
|
20230925,090200,33439480,12240,12240,12240,12230,620
|
|
20230925,090100,25854270,12240,12240,12240,12240,268
|
|
20230925,090000,22573950,12230,12250,12250,12230,1842
|