651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194800,2837672930,10180,10180,10180,10180,13684
|
|
20230925,194700,2837672930,10180,10180,10180,10180,0
|
|
20230925,194600,2837672930,10180,10180,10180,10180,0
|
|
20230925,194500,2837672930,10180,10180,10180,10180,0
|
|
20230925,194400,2837672930,10180,10180,10180,10180,0
|
|
20230925,194300,2837672930,10180,10180,10180,10180,0
|
|
20230925,194200,2837672930,10180,10180,10180,10180,0
|
|
20230925,194100,2837672930,10180,10180,10180,10180,0
|
|
20230925,194000,2837672930,10180,10180,10180,10180,0
|
|
20230925,193900,2837672930,10180,10180,10180,10180,0
|
|
20230925,193800,2837672930,10180,10180,10180,10180,0
|
|
20230925,193700,2837672930,10180,10180,10180,10180,0
|
|
20230925,193600,2837672930,10180,10180,10180,10180,0
|
|
20230925,193500,2837672930,10180,10180,10180,10180,0
|
|
20230925,193400,2837672930,10180,10180,10180,10180,0
|
|
20230925,193300,2837672930,10180,10180,10180,10180,0
|
|
20230925,193200,2837672930,10180,10180,10180,10180,0
|
|
20230925,193100,2837672930,10180,10180,10180,10180,0
|
|
20230925,193000,2837672930,10180,10180,10180,10180,0
|
|
20230925,192900,2837672930,10180,10180,10180,10180,0
|
|
20230925,192800,2837672930,10180,10180,10180,10180,0
|
|
20230925,192700,2837672930,10180,10180,10180,10180,0
|
|
20230925,192600,2837672930,10180,10180,10180,10180,0
|
|
20230925,192500,2837672930,10180,10180,10180,10180,0
|
|
20230925,192400,2837672930,10180,10180,10180,10180,0
|
|
20230925,192300,2837672930,10180,10180,10180,10180,0
|
|
20230925,192200,2837672930,10180,10180,10180,10180,0
|
|
20230925,192100,2837672930,10180,10180,10180,10180,0
|
|
20230925,192000,2837672930,10180,10180,10180,10180,0
|
|
20230925,191900,2837672930,10180,10180,10180,10180,0
|
|
20230925,191800,2837672930,10180,10180,10180,10180,13684
|
|
20230925,191700,2837672930,10180,10180,10180,10180,0
|
|
20230925,191600,2837672930,10180,10180,10180,10180,0
|
|
20230925,191500,2837672930,10180,10180,10180,10180,0
|
|
20230925,191400,2837672930,10180,10180,10180,10180,0
|
|
20230925,191300,2837672930,10180,10180,10180,10180,0
|
|
20230925,191200,2837672930,10180,10180,10180,10180,0
|
|
20230925,191100,2837672930,10180,10180,10180,10180,0
|
|
20230925,191000,2837672930,10180,10180,10180,10180,0
|
|
20230925,190900,2837672930,10180,10180,10180,10180,0
|
|
20230925,190800,2837672930,10180,10180,10180,10180,0
|
|
20230925,190700,2837672930,10180,10180,10180,10180,0
|
|
20230925,190600,2837672930,10180,10180,10180,10180,0
|
|
20230925,190500,2837672930,10180,10180,10180,10180,0
|
|
20230925,190400,2837672930,10180,10180,10180,10180,0
|
|
20230925,190300,2837672930,10180,10180,10180,10180,0
|
|
20230925,190200,2837672930,10180,10180,10180,10180,0
|
|
20230925,190100,2837672930,10180,10180,10180,10180,0
|
|
20230925,190000,2837672930,10180,10180,10180,10180,0
|
|
20230925,185900,2837672930,10180,10180,10180,10180,0
|
|
20230925,185800,2837672930,10180,10180,10180,10180,0
|
|
20230925,185700,2837672930,10180,10180,10180,10180,0
|
|
20230925,185600,2837672930,10180,10180,10180,10180,0
|
|
20230925,185500,2837672930,10180,10180,10180,10180,0
|
|
20230925,185400,2837672930,10180,10180,10180,10180,0
|
|
20230925,185300,2837672930,10180,10180,10180,10180,0
|
|
20230925,185200,2837672930,10180,10180,10180,10180,0
|
|
20230925,185100,2837672930,10180,10180,10180,10180,0
|
|
20230925,185000,2837672930,10180,10180,10180,10180,0
|
|
20230925,184900,2837672930,10180,10180,10180,10180,0
|
|
20230925,184800,2837672930,10180,10180,10180,10180,13684
|
|
20230925,184700,2837672930,10180,10180,10180,10180,0
|
|
20230925,184600,2837672930,10180,10180,10180,10180,0
|
|
20230925,184500,2837672930,10180,10180,10180,10180,0
|
|
20230925,184400,2837672930,10180,10180,10180,10180,0
|
|
20230925,184300,2837672930,10180,10180,10180,10180,0
|
|
20230925,184200,2837672930,10180,10180,10180,10180,0
|
|
20230925,184100,2837672930,10180,10180,10180,10180,0
|
|
20230925,184000,2837672930,10180,10180,10180,10180,0
|
|
20230925,183900,2837672930,10180,10180,10180,10180,0
|
|
20230925,183800,2837672930,10180,10180,10180,10180,0
|
|
20230925,183700,2837672930,10180,10180,10180,10180,0
|
|
20230925,183600,2837672930,10180,10180,10180,10180,0
|
|
20230925,183500,2837672930,10180,10180,10180,10180,0
|
|
20230925,183400,2837672930,10180,10180,10180,10180,0
|
|
20230925,183300,2837672930,10180,10180,10180,10180,0
|
|
20230925,183200,2837672930,10180,10180,10180,10180,0
|
|
20230925,183100,2837672930,10180,10180,10180,10180,0
|
|
20230925,183000,2837672930,10180,10180,10180,10180,0
|
|
20230925,182900,2837672930,10180,10180,10180,10180,0
|
|
20230925,182800,2837672930,10180,10180,10180,10180,0
|
|
20230925,182700,2837672930,10180,10180,10180,10180,0
|
|
20230925,182600,2837672930,10180,10180,10180,10180,0
|
|
20230925,182500,2837672930,10180,10180,10180,10180,0
|
|
20230925,182400,2837672930,10180,10180,10180,10180,0
|
|
20230925,182300,2837672930,10180,10180,10180,10180,0
|
|
20230925,182200,2837672930,10180,10180,10180,10180,0
|
|
20230925,182100,2837672930,10180,10180,10180,10180,0
|
|
20230925,182000,2837672930,10180,10180,10180,10180,0
|
|
20230925,181900,2837672930,10180,10180,10180,10180,0
|
|
20230925,181800,2837672930,10180,10180,10180,10180,13684
|
|
20230925,181700,2837672930,10180,10180,10180,10180,0
|
|
20230925,181600,2837672930,10180,10180,10180,10180,0
|
|
20230925,181500,2837672930,10180,10180,10180,10180,0
|
|
20230925,181400,2837672930,10180,10180,10180,10180,0
|
|
20230925,181300,2837672930,10180,10180,10180,10180,0
|
|
20230925,181200,2837672930,10180,10180,10180,10180,0
|
|
20230925,181100,2837672930,10180,10180,10180,10180,0
|
|
20230925,181000,2837672930,10180,10180,10180,10180,0
|
|
20230925,180900,2837672930,10180,10180,10180,10180,0
|
|
20230925,180800,2837672930,10180,10180,10180,10180,0
|
|
20230925,180700,2837672930,10180,10180,10180,10180,0
|
|
20230925,180600,2837672930,10180,10180,10180,10180,0
|
|
20230925,180500,2837672930,10180,10180,10180,10180,0
|
|
20230925,180400,2837672930,10180,10180,10180,10180,0
|
|
20230925,180300,2837672930,10180,10180,10180,10180,0
|
|
20230925,180200,2837672930,10180,10180,10180,10180,0
|
|
20230925,180100,2837672930,10180,10180,10180,10180,0
|
|
20230925,180000,2837672930,10180,10180,10180,10180,0
|
|
20230925,175900,2837672930,10180,10180,10180,10180,0
|
|
20230925,175800,2837672930,10180,10180,10180,10180,0
|
|
20230925,175700,2837672930,10180,10180,10180,10180,0
|
|
20230925,175600,2837672930,10180,10180,10180,10180,0
|
|
20230925,175500,2837672930,10180,10180,10180,10180,0
|
|
20230925,175400,2837672930,10180,10180,10180,10180,0
|
|
20230925,175300,2837672930,10180,10180,10180,10180,0
|
|
20230925,175200,2837672930,10180,10180,10180,10180,0
|
|
20230925,175100,2837672930,10180,10180,10180,10180,0
|
|
20230925,175000,2837672930,10180,10180,10180,10180,0
|
|
20230925,174900,2837672930,10180,10180,10180,10180,0
|
|
20230925,174800,2837672930,10180,10180,10180,10180,13684
|
|
20230925,174700,2837672930,10180,10180,10180,10180,0
|
|
20230925,174600,2837672930,10180,10180,10180,10180,0
|
|
20230925,174500,2837672930,10180,10180,10180,10180,0
|
|
20230925,174400,2837672930,10180,10180,10180,10180,0
|
|
20230925,174300,2837672930,10180,10180,10180,10180,0
|
|
20230925,174200,2837672930,10180,10180,10180,10180,0
|
|
20230925,174100,2837672930,10180,10180,10180,10180,0
|
|
20230925,174000,2837672930,10180,10180,10180,10180,0
|
|
20230925,173900,2837672930,10180,10180,10180,10180,0
|
|
20230925,173800,2837672930,10180,10180,10180,10180,0
|
|
20230925,173700,2837672930,10180,10180,10180,10180,0
|
|
20230925,173600,2837672930,10180,10180,10180,10180,0
|
|
20230925,173500,2837672930,10180,10180,10180,10180,0
|
|
20230925,173400,2837672930,10180,10180,10180,10180,0
|
|
20230925,173300,2837672930,10180,10180,10180,10180,0
|
|
20230925,173200,2837672930,10180,10180,10180,10180,0
|
|
20230925,173100,2837672930,10180,10180,10180,10180,0
|
|
20230925,173000,2837672930,10180,10180,10180,10180,0
|
|
20230925,172900,2837672930,10180,10180,10180,10180,0
|
|
20230925,172800,2837672930,10180,10180,10180,10180,0
|
|
20230925,172700,2837672930,10180,10180,10180,10180,0
|
|
20230925,172600,2837672930,10180,10180,10180,10180,0
|
|
20230925,172500,2837672930,10180,10180,10180,10180,0
|
|
20230925,172400,2837672930,10180,10180,10180,10180,0
|
|
20230925,172300,2837672930,10180,10180,10180,10180,0
|
|
20230925,172200,2837672930,10180,10180,10180,10180,0
|
|
20230925,172100,2837672930,10180,10180,10180,10180,0
|
|
20230925,172000,2837672930,10180,10180,10180,10180,0
|
|
20230925,171900,2837672930,10180,10180,10180,10180,0
|
|
20230925,171800,2837672930,10180,10180,10180,10180,13684
|
|
20230925,171700,2837672930,10180,10180,10180,10180,0
|
|
20230925,171600,2837672930,10180,10180,10180,10180,0
|
|
20230925,171500,2837672930,10180,10180,10180,10180,0
|
|
20230925,171400,2837672930,10180,10180,10180,10180,0
|
|
20230925,171300,2837672930,10180,10180,10180,10180,0
|
|
20230925,171200,2837672930,10180,10180,10180,10180,0
|
|
20230925,171100,2837672930,10180,10180,10180,10180,0
|
|
20230925,171000,2837672930,10180,10180,10180,10180,0
|
|
20230925,170900,2837672930,10180,10180,10180,10180,0
|
|
20230925,170800,2837672930,10180,10180,10180,10180,0
|
|
20230925,170700,2837672930,10180,10180,10180,10180,0
|
|
20230925,170600,2837672930,10180,10180,10180,10180,0
|
|
20230925,170500,2837672930,10180,10180,10180,10180,0
|
|
20230925,170400,2837672930,10180,10180,10180,10180,0
|
|
20230925,170300,2837672930,10180,10180,10180,10180,0
|
|
20230925,170200,2837672930,10180,10180,10180,10180,0
|
|
20230925,170100,2837672930,10180,10180,10180,10180,0
|
|
20230925,170000,2837672930,10180,10180,10180,10180,0
|
|
20230925,165900,2837672930,10180,10180,10180,10180,0
|
|
20230925,165800,2837672930,10180,10180,10180,10180,0
|
|
20230925,165700,2837672930,10180,10180,10180,10180,0
|
|
20230925,165600,2837672930,10180,10180,10180,10180,0
|
|
20230925,165500,2837672930,10180,10180,10180,10180,0
|
|
20230925,165400,2837672930,10180,10180,10180,10180,0
|
|
20230925,165300,2837672930,10180,10180,10180,10180,0
|
|
20230925,165200,2837672930,10180,10180,10180,10180,0
|
|
20230925,165100,2837672930,10180,10180,10180,10180,0
|
|
20230925,165000,2837672930,10180,10180,10180,10180,0
|
|
20230925,164900,2837672930,10180,10180,10180,10180,0
|
|
20230925,164800,2837672930,10180,10180,10180,10180,13684
|
|
20230925,164700,2837672930,10180,10180,10180,10180,0
|
|
20230925,164600,2837672930,10180,10180,10180,10180,0
|
|
20230925,164500,2837672930,10180,10180,10180,10180,0
|
|
20230925,164400,2837672930,10180,10180,10180,10180,0
|
|
20230925,164300,2837672930,10180,10180,10180,10180,0
|
|
20230925,164200,2837672930,10180,10180,10180,10180,0
|
|
20230925,164100,2837672930,10180,10180,10180,10180,0
|
|
20230925,164000,2837672930,10180,10180,10180,10180,0
|
|
20230925,163900,2837672930,10180,10180,10180,10180,0
|
|
20230925,163800,2837672930,10180,10180,10180,10180,0
|
|
20230925,163700,2837672930,10180,10180,10180,10180,0
|
|
20230925,163600,2837672930,10180,10180,10180,10180,0
|
|
20230925,163500,2837672930,10180,10180,10180,10180,0
|
|
20230925,163400,2837672930,10180,10180,10180,10180,0
|
|
20230925,163300,2837672930,10180,10180,10180,10180,0
|
|
20230925,163200,2837672930,10180,10180,10180,10180,0
|
|
20230925,163100,2837672930,10180,10180,10180,10180,0
|
|
20230925,163000,2837672930,10180,10180,10180,10180,0
|
|
20230925,162900,2837672930,10180,10180,10180,10180,0
|
|
20230925,162800,2837672930,10180,10180,10180,10180,0
|
|
20230925,162700,2837672930,10180,10180,10180,10180,0
|
|
20230925,162600,2837672930,10180,10180,10180,10180,0
|
|
20230925,162500,2837672930,10180,10180,10180,10180,0
|
|
20230925,162400,2837672930,10180,10180,10180,10180,0
|
|
20230925,162300,2837672930,10180,10180,10180,10180,0
|
|
20230925,162200,2837672930,10180,10180,10180,10180,0
|
|
20230925,162100,2837672930,10180,10180,10180,10180,0
|
|
20230925,162000,2837672930,10180,10180,10180,10180,0
|
|
20230925,161900,2837672930,10180,10180,10180,10180,0
|
|
20230925,161800,2837672930,10180,10180,10180,10180,13684
|
|
20230925,161700,2837672930,10180,10180,10180,10180,0
|
|
20230925,161600,2837672930,10180,10180,10180,10180,0
|
|
20230925,161500,2837672930,10180,10180,10180,10180,0
|
|
20230925,161400,2837672930,10180,10180,10180,10180,0
|
|
20230925,161300,2837672930,10180,10180,10180,10180,0
|
|
20230925,161200,2837672930,10180,10180,10180,10180,0
|
|
20230925,161100,2837672930,10180,10180,10180,10180,0
|
|
20230925,161000,2837672930,10180,10180,10180,10180,0
|
|
20230925,160900,2837672930,10180,10180,10180,10180,0
|
|
20230925,160800,2837672930,10180,10180,10180,10180,0
|
|
20230925,160700,2837672930,10180,10180,10180,10180,0
|
|
20230925,160600,2837672930,10180,10180,10180,10180,0
|
|
20230925,160500,2837672930,10180,10180,10180,10180,0
|
|
20230925,160400,2837672930,10180,10180,10180,10180,0
|
|
20230925,160300,2837672930,10180,10180,10180,10180,0
|
|
20230925,160200,2837672930,10180,10180,10180,10180,0
|
|
20230925,160100,2837672930,10180,10180,10180,10180,0
|
|
20230925,160000,2837672930,10180,10180,10180,10180,0
|
|
20230925,155900,2837672930,10180,10180,10180,10180,0
|
|
20230925,155800,2837672930,10180,10180,10180,10180,0
|
|
20230925,155700,2837672930,10180,10180,10180,10180,0
|
|
20230925,155600,2837672930,10180,10180,10180,10180,0
|
|
20230925,155500,2837672930,10180,10180,10180,10180,0
|
|
20230925,155400,2837672930,10180,10180,10180,10180,0
|
|
20230925,155300,2837672930,10180,10180,10180,10180,0
|
|
20230925,155200,2837672930,10180,10180,10180,10180,0
|
|
20230925,155100,2837672930,10180,10180,10180,10180,0
|
|
20230925,155000,2837672930,10180,10180,10180,10180,0
|
|
20230925,154900,2837672930,10180,10180,10180,10180,0
|
|
20230925,154800,2837672930,10180,10180,10180,10180,13684
|
|
20230925,154700,2837672930,10180,10180,10180,10180,0
|
|
20230925,154600,2837672930,10180,10180,10180,10180,0
|
|
20230925,154500,2837672930,10180,10180,10180,10180,0
|
|
20230925,154400,2837672930,10180,10180,10180,10180,0
|
|
20230925,154300,2837672930,10180,10180,10180,10180,0
|
|
20230925,154200,2837672930,10180,10180,10180,10180,0
|
|
20230925,154100,2837672930,10180,10180,10180,10180,0
|
|
20230925,154000,2837672930,10180,10180,10180,10180,0
|
|
20230925,153900,2837672930,10180,10180,10180,10180,0
|
|
20230925,153800,2837672930,10180,10180,10180,10180,0
|
|
20230925,153700,2837672930,10180,10180,10180,10180,0
|
|
20230925,153600,2837672930,10180,10180,10180,10180,0
|
|
20230925,153500,2837672930,10180,10180,10180,10180,0
|
|
20230925,153400,2837672930,10180,10180,10180,10180,0
|
|
20230925,153300,2837672930,10180,10180,10180,10180,0
|
|
20230925,153200,2837672930,10180,10180,10180,10180,0
|
|
20230925,153100,2837672930,10180,10180,10180,10180,0
|
|
20230925,153000,2837672930,10180,10180,10180,10180,13684
|
|
20230925,152900,2698369810,10180,10180,10180,10180,0
|
|
20230925,152800,2698369810,10180,10180,10180,10180,0
|
|
20230925,152700,2698369810,10180,10180,10180,10180,0
|
|
20230925,152600,2698369810,10180,10180,10180,10180,0
|
|
20230925,152500,2698369810,10180,10180,10180,10180,0
|
|
20230925,152400,2698369810,10180,10180,10180,10180,0
|
|
20230925,152300,2698369810,10180,10180,10180,10180,0
|
|
20230925,152200,2698369810,10180,10180,10180,10180,0
|
|
20230925,152100,2698369810,10180,10180,10180,10180,0
|
|
20230925,152000,2698369810,10180,10180,10180,10180,0
|
|
20230925,151900,2698369810,10180,10200,10200,10180,1266
|
|
20230925,151800,2685471790,10200,10210,10210,10200,764
|
|
20230925,151700,2677672190,10210,10180,10220,10180,5160
|
|
20230925,151600,2625003810,10160,10170,10190,10160,2529
|
|
20230925,151500,2599277820,10170,10180,10180,10170,601
|
|
20230925,151400,2593159780,10180,10190,10190,10180,1220
|
|
20230925,151300,2580728020,10190,10200,10200,10190,277
|
|
20230925,151200,2577905040,10190,10200,10200,10190,1560
|
|
20230925,151100,2561993290,10200,10190,10200,10190,950
|
|
20230925,151000,2552304820,10190,10170,10190,10170,2926
|
|
20230925,150900,2522516430,10170,10170,10180,10170,1415
|
|
20230925,150800,2508125770,10170,10170,10180,10170,551
|
|
20230925,150700,2502521070,10170,10170,10180,10170,385
|
|
20230925,150600,2498604080,10170,10170,10180,10170,1343
|
|
20230925,150500,2484940960,10170,10170,10180,10170,187
|
|
20230925,150400,2483038430,10170,10170,10180,10170,225
|
|
20230925,150300,2480750140,10170,10170,10180,10170,881
|
|
20230925,150200,2471789350,10170,10180,10180,10170,1728
|
|
20230925,150100,2454205270,10170,10180,10180,10170,315
|
|
20230925,150000,2450999010,10180,10180,10180,10170,2890
|
|
20230925,145900,2421594620,10170,10180,10190,10170,80
|
|
20230925,145800,2420780610,10180,10170,10180,10170,883
|
|
20230925,145700,2411797710,10170,10170,10190,10170,2483
|
|
20230925,145600,2386522410,10170,10170,10180,10170,517
|
|
20230925,145500,2381264490,10170,10170,10180,10170,112
|
|
20230925,145400,2380125190,10170,10170,10180,10170,533
|
|
20230925,145300,2374703450,10170,10180,10180,10170,3446
|
|
20230925,145200,2339623970,10180,10180,10190,10180,84
|
|
20230925,145100,2338768840,10180,10190,10200,10180,437
|
|
20230925,145000,2334316200,10190,10180,10200,10180,750
|
|
20230925,144900,2326673890,10190,10180,10190,10180,391
|
|
20230925,144800,2322693310,10180,10190,10190,10180,141
|
|
20230925,144700,2321256810,10190,10190,10190,10180,551
|
|
20230925,144600,2315645260,10180,10190,10200,10180,406
|
|
20230925,144500,2311509280,10180,10190,10190,10180,1084
|
|
20230925,144400,2300472550,10190,10190,10190,10180,572
|
|
20230925,144300,2294646320,10180,10190,10200,10180,785
|
|
20230925,144200,2286647210,10180,10190,10190,10180,167
|
|
20230925,144100,2284945720,10180,10180,10190,10180,650
|
|
20230925,144000,2278327100,10190,10180,10190,10180,17
|
|
20230925,143900,2278154000,10180,10190,10200,10180,751
|
|
20230925,143800,2270501370,10190,10190,10200,10190,11
|
|
20230925,143700,2270389270,10190,10190,10200,10190,1604
|
|
20230925,143600,2254043020,10190,10190,10200,10190,219
|
|
20230925,143500,2251809310,10190,10190,10200,10190,24
|
|
20230925,143400,2251564640,10190,10190,10200,10190,31
|
|
20230925,143300,2251248630,10200,10210,10210,10200,510
|
|
20230925,143200,2246046550,10200,10200,10200,10200,64
|
|
20230925,143100,2245393750,10200,10200,10210,10200,10
|
|
20230925,143000,2245291730,10200,10200,10200,10200,354
|
|
20230925,142900,2241680930,10200,10200,10210,10200,23
|
|
20230925,142800,2241446320,10200,10200,10210,10190,287
|
|
20230925,142700,2238518200,10200,10200,10200,10190,1614
|
|
20230925,142600,2222067320,10200,10210,10210,10190,767
|
|
20230925,142500,2214242930,10210,10210,10210,10200,49
|
|
20230925,142400,2213742990,10210,10200,10210,10200,35
|
|
20230925,142300,2213385970,10200,10190,10200,10190,6
|
|
20230925,142200,2213324790,10210,10200,10210,10190,607
|
|
20230925,142100,2207135010,10210,10200,10210,10200,1411
|
|
20230925,142000,2192742750,10190,10190,10190,10190,182
|
|
20230925,141900,2190888170,10200,10200,10200,10190,1204
|
|
20230925,141800,2178611390,10190,10190,10190,10190,681
|
|
20230925,141700,2171672000,10180,10180,10180,10170,570
|
|
20230925,141600,2165869420,10180,10180,10190,10170,1102
|
|
20230925,141500,2154651330,10180,10180,10190,10180,1464
|
|
20230925,141400,2139747800,10180,10200,10200,10180,2401
|
|
20230925,141300,2115281600,10190,10190,10190,10190,368
|
|
20230925,141200,2111531680,10190,10190,10200,10190,301
|
|
20230925,141100,2108464280,10190,10190,10200,10190,117
|
|
20230925,141000,2107271110,10190,10190,10200,10190,203
|
|
20230925,140900,2105201930,10190,10200,10200,10190,141
|
|
20230925,140800,2103765120,10200,10190,10200,10190,573
|
|
20230925,140700,2097921980,10190,10200,10200,10190,249
|
|
20230925,140600,2095383650,10190,10190,10200,10190,213
|
|
20230925,140500,2093211290,10190,10190,10200,10190,3
|
|
20230925,140400,2093180710,10190,10190,10200,10190,228
|
|
20230925,140300,2090856390,10190,10200,10200,10190,4
|
|
20230925,140200,2090815610,10190,10190,10200,10190,109
|
|
20230925,140100,2089704840,10190,10190,10200,10190,760
|
|
20230925,140000,2081959520,10190,10190,10200,10190,411
|
|
20230925,135900,2077771420,10200,10200,10200,10200,1
|
|
20230925,135800,2077761220,10200,10190,10200,10190,281
|
|
20230925,135700,2074897420,10200,10190,10200,10190,123
|
|
20230925,135600,2073643010,10190,10200,10200,10190,156
|
|
20230925,135500,2072051850,10200,10190,10200,10190,97
|
|
20230925,135400,2071062460,10200,10200,10200,10190,279
|
|
20230925,135300,2068218690,10200,10190,10200,10190,2160
|
|
20230925,135200,2046188280,10200,10200,10200,10200,2
|
|
20230925,135100,2046167880,10190,10200,10200,10190,865
|
|
20230925,135000,2037353420,10200,10190,10200,10190,1631
|
|
20230925,134900,2020729020,10190,10200,10200,10190,114
|
|
20230925,134800,2019567250,10200,10200,10200,10190,556
|
|
20230925,134700,2013898500,10200,10200,10200,10190,29
|
|
20230925,134600,2013602740,10190,10190,10200,10190,124
|
|
20230925,134500,2012337990,10200,10190,10200,10190,86
|
|
20230925,134400,2011460800,10200,10200,10200,10200,1148
|
|
20230925,134300,1999751200,10190,10190,10190,10190,5
|
|
20230925,134200,1999700250,10200,10190,10200,10190,6
|
|
20230925,134100,1999639090,10190,10190,10200,10190,1789
|
|
20230925,134000,1981409170,10190,10190,10200,10190,105
|
|
20230925,133900,1980339210,10200,10200,10200,10200,1
|
|
20230925,133800,1980329010,10200,10200,10200,10190,106
|
|
20230925,133700,1979247850,10200,10190,10200,10190,97
|
|
20230925,133600,1978259410,10200,10200,10200,10200,35
|
|
20230925,133500,1977902410,10200,10190,10200,10190,406
|
|
20230925,133400,1973765250,10200,10190,10200,10190,9
|
|
20230925,133300,1973673480,10180,10200,10200,10180,36
|
|
20230925,133200,1973306980,10190,10190,10190,10190,0
|
|
20230925,133100,1973306980,10190,10200,10200,10190,5
|
|
20230925,133000,1973256010,10200,10200,10200,10200,392
|
|
20230925,132900,1969257610,10200,10200,10200,10200,4
|
|
20230925,132800,1969216810,10200,10190,10200,10180,1044
|
|
20230925,132700,1958574360,10190,10180,10190,10180,130
|
|
20230925,132600,1957250870,10190,10180,10190,10180,28
|
|
20230925,132500,1956965600,10180,10180,10180,10180,47
|
|
20230925,132400,1956487140,10190,10190,10190,10180,451
|
|
20230925,132300,1951895810,10190,10190,10190,10180,84
|
|
20230925,132200,1951039880,10190,10200,10200,10190,1167
|
|
20230925,132100,1939147810,10200,10210,10210,10200,1565
|
|
20230925,132000,1923184790,10210,10200,10210,10200,10
|
|
20230925,131900,1923082770,10210,10210,10210,10210,61
|
|
20230925,131800,1922459960,10210,10200,10210,10200,92
|
|
20230925,131700,1921521550,10200,10200,10200,10200,806
|
|
20230925,131600,1913300350,10200,10210,10210,10200,415
|
|
20230925,131500,1909064280,10210,10210,10210,10200,618
|
|
20230925,131400,1902760450,10210,10210,10210,10210,104
|
|
20230925,131300,1901698610,10200,10200,10210,10200,553
|
|
20230925,131200,1896057500,10200,10210,10210,10200,22
|
|
20230925,131100,1895832890,10200,10200,10210,10200,202
|
|
20230925,131000,1893772470,10200,10210,10210,10200,370
|
|
20230925,130900,1889996270,10200,10200,10200,10200,773
|
|
20230925,130800,1882111670,10210,10200,10210,10200,59
|
|
20230925,130700,1881509850,10200,10210,10210,10200,102
|
|
20230925,130600,1880468530,10200,10220,10220,10200,560
|
|
20230925,130500,1874752430,10220,10210,10220,10210,24
|
|
20230925,130400,1874507200,10210,10210,10210,10210,100
|
|
20230925,130300,1873486200,10210,10210,10210,10200,390
|
|
20230925,130200,1869504330,10200,10190,10210,10190,774
|
|
20230925,130100,1861607990,10200,10200,10200,10200,3
|
|
20230925,130000,1861577390,10190,10190,10190,10190,337
|
|
20230925,125900,1858143360,10190,10200,10200,10190,145
|
|
20230925,125800,1856665010,10200,10210,10210,10200,53
|
|
20230925,125700,1856124390,10210,10210,10210,10210,0
|
|
20230925,125600,1856124390,10210,10210,10210,10200,152
|
|
20230925,125500,1854572810,10200,10200,10210,10190,421
|
|
20230925,125400,1850277990,10200,10200,10200,10190,65
|
|
20230925,125300,1849615520,10210,10210,10210,10210,9
|
|
20230925,125200,1849523630,10200,10200,10200,10200,1427
|
|
20230925,125100,1834968230,10200,10200,10200,10200,34
|
|
20230925,125000,1834621430,10200,10210,10210,10200,9
|
|
20230925,124900,1834529610,10200,10200,10210,10200,97
|
|
20230925,124800,1833540200,10200,10200,10200,10200,0
|
|
20230925,124700,1833540200,10200,10200,10200,10200,197
|
|
20230925,124600,1831530800,10210,10210,10210,10210,424
|
|
20230925,124500,1827201760,10200,10200,10200,10200,4
|
|
20230925,124400,1827160960,10200,10210,10210,10200,69
|
|
20230925,124300,1826457150,10200,10210,10210,10200,55
|
|
20230925,124200,1825895640,10210,10200,10210,10200,741
|
|
20230925,124100,1818333060,10200,10190,10200,10190,1141
|
|
20230925,124000,1806697870,10190,10190,10200,10190,216
|
|
20230925,123900,1804496820,10190,10190,10190,10190,745
|
|
20230925,123800,1796905270,10190,10200,10200,10190,396
|
|
20230925,123700,1792869970,10200,10200,10200,10200,2
|
|
20230925,123600,1792849570,10200,10200,10200,10190,12
|
|
20230925,123500,1792727200,10200,10200,10200,10190,386
|
|
20230925,123400,1788793000,10200,10200,10200,10200,410
|
|
20230925,123300,1784611000,10200,10190,10200,10190,43
|
|
20230925,123200,1784172800,10200,10190,10200,10190,5
|
|
20230925,123100,1784121830,10190,10200,10200,10190,108
|
|
20230925,123000,1783020510,10200,10200,10200,10200,22
|
|
20230925,122900,1782796110,10200,10200,10200,10180,2516
|
|
20230925,122800,1757156400,10200,10200,10200,10200,500
|
|
20230925,122700,1752056400,10200,10200,10200,10190,943
|
|
20230925,122600,1742437810,10200,10200,10200,10190,545
|
|
20230925,122500,1736878830,10190,10200,10200,10190,395
|
|
20230925,122400,1732853770,10200,10200,10200,10200,2
|
|
20230925,122300,1732833370,10200,10190,10200,10190,12
|
|
20230925,122200,1732711080,10190,10190,10200,10190,105
|
|
20230925,122100,1731641120,10190,10200,10200,10190,8
|
|
20230925,122000,1731559550,10200,10190,10200,10190,405
|
|
20230925,121900,1727432550,10190,10190,10190,10190,735
|
|
20230925,121800,1719942900,10200,10190,10200,10190,237
|
|
20230925,121700,1717527860,10200,10190,10200,10190,335
|
|
20230925,121600,1714114200,10200,10190,10200,10190,3
|
|
20230925,121500,1714083610,10200,10190,10200,10190,26
|
|
20230925,121400,1713818450,10200,10200,10200,10190,129
|
|
20230925,121300,1712503810,10200,10200,10200,10200,272
|
|
20230925,121200,1709729410,10200,10200,10200,10200,38
|
|
20230925,121100,1709341810,10200,10190,10200,10190,10
|
|
20230925,121000,1709239880,10200,10200,10200,10200,755
|
|
20230925,120900,1701538880,10200,10200,10200,10200,69
|
|
20230925,120800,1700835080,10200,10210,10210,10200,19
|
|
20230925,120700,1700641230,10210,10200,10210,10190,4280
|
|
20230925,120600,1656984500,10190,10200,10200,10190,17
|
|
20230925,120500,1656811220,10190,10190,10190,10190,1
|
|
20230925,120400,1656801030,10190,10190,10190,10190,610
|
|
20230925,120300,1650585130,10190,10200,10200,10190,11
|
|
20230925,120200,1650472970,10200,10200,10200,10200,12
|
|
20230925,120100,1650350570,10180,10190,10200,10180,54
|
|
20230925,120000,1649800560,10200,10210,10210,10200,139
|
|
20230925,115900,1648382400,10200,10200,10200,10200,1300
|
|
20230925,115800,1635122400,10210,10210,10210,10210,107
|
|
20230925,115700,1634029930,10200,10200,10200,10200,32
|
|
20230925,115600,1633703530,10210,10200,10210,10200,1005
|
|
20230925,115500,1623452520,10210,10200,10210,10200,81
|
|
20230925,115400,1622626300,10200,10190,10200,10190,2949
|
|
20230925,115300,1592547560,10190,10190,10200,10190,484
|
|
20230925,115200,1587615540,10190,10200,10200,10190,336
|
|
20230925,115100,1584188380,10200,10200,10200,10200,3
|
|
20230925,115000,1584157780,10210,10200,10210,10200,3109
|
|
20230925,114900,1552415890,10210,10200,10210,10200,340
|
|
20230925,114800,1548944530,10210,10210,10210,10210,21
|
|
20230925,114700,1548730120,10200,10210,10210,10200,102
|
|
20230925,114600,1547688740,10210,10200,10210,10200,183
|
|
20230925,114500,1545821100,10210,10200,10210,10200,62
|
|
20230925,114400,1545188640,10200,10200,10210,10200,125
|
|
20230925,114300,1543913420,10200,10200,10200,10200,7
|
|
20230925,114200,1543842020,10210,10210,10210,10210,720
|
|
20230925,114100,1536490820,10200,10210,10210,10200,52
|
|
20230925,114000,1535959930,10200,10200,10200,10200,3
|
|
20230925,113900,1535929330,10200,10190,10210,10190,779
|
|
20230925,113800,1527983630,10200,10200,10200,10190,7
|
|
20230925,113700,1527912270,10190,10190,10190,10190,87
|
|
20230925,113600,1527025740,10200,10190,10200,10190,1597
|
|
20230925,113500,1510752300,10190,10180,10190,10170,454
|
|
20230925,113400,1506128860,10180,10170,10180,10170,338
|
|
20230925,113300,1502688090,10170,10180,10180,10170,9
|
|
20230925,113200,1502596520,10180,10180,10180,10170,20
|
|
20230925,113100,1502393070,10170,10170,10170,10170,1102
|
|
20230925,113000,1491185730,10170,10160,10170,10160,212
|
|
20230925,112900,1489030760,10160,10170,10170,10160,92
|
|
20230925,112800,1488095170,10170,10160,10170,10160,225
|
|
20230925,112700,1485808520,10160,10160,10170,10160,1154
|
|
20230925,112600,1474083870,10150,10160,10160,10150,414
|
|
20230925,112500,1469879710,10160,10160,10160,10150,276
|
|
20230925,112400,1467077260,10160,10160,10160,10150,447
|
|
20230925,112300,1462539740,10160,10170,10170,10150,6129
|
|
20230925,112200,1400274750,10160,10170,10170,10160,172
|
|
20230925,112100,1398526200,10170,10170,10170,10160,643
|
|
20230925,112000,1391990150,10170,10160,10170,10160,432
|
|
20230925,111900,1387598600,10170,10170,10170,10170,631
|
|
20230925,111800,1381181330,10170,10170,10170,10160,535
|
|
20230925,111700,1375740680,10170,10170,10170,10160,99
|
|
20230925,111600,1374733900,10170,10170,10170,10160,2273
|
|
20230925,111500,1351627530,10170,10170,10170,10160,5549
|
|
20230925,111400,1295245720,10170,10170,10170,10160,353
|
|
20230925,111300,1291656740,10170,10170,10170,10170,4
|
|
20230925,111200,1291616060,10170,10170,10170,10160,624
|
|
20230925,111100,1285270020,10170,10170,10170,10160,426
|
|
20230925,111000,1280938100,10170,10170,10170,10160,510
|
|
20230925,110900,1275752840,10170,10170,10170,10170,406
|
|
20230925,110800,1271623820,10170,10170,10180,10170,2525
|
|
20230925,110700,1245943970,10170,10170,10170,10170,61
|
|
20230925,110600,1245323600,10170,10170,10170,10170,564
|
|
20230925,110500,1239587720,10180,10180,10180,10170,723
|
|
20230925,110400,1232231610,10170,10180,10180,10170,152
|
|
20230925,110300,1230684300,10180,10170,10180,10170,345
|
|
20230925,110200,1227172400,10170,10180,10180,10170,116
|
|
20230925,110100,1225992120,10170,10180,10180,10170,448
|
|
20230925,110000,1221435750,10180,10170,10180,10170,184
|
|
20230925,105900,1219564150,10170,10170,10170,10170,3
|
|
20230925,105800,1219533640,10170,10180,10180,10170,329
|
|
20230925,105700,1216187200,10180,10170,10180,10170,154
|
|
20230925,105600,1214620480,10180,10170,10180,10170,1756
|
|
20230925,105500,1196757450,10170,10170,10180,10170,860
|
|
20230925,105400,1188011090,10180,10190,10190,10180,2054
|
|
20230925,105300,1167101270,10190,10190,10190,10190,1
|
|
20230925,105200,1167091080,10190,10180,10190,10180,383
|
|
20230925,105100,1163192110,10180,10180,10190,10180,922
|
|
20230925,105000,1153805240,10180,10200,10200,10180,202
|
|
20230925,104900,1151746890,10200,10190,10200,10190,11
|
|
20230925,104800,1151634720,10180,10190,10200,10180,623
|
|
20230925,104700,1145284560,10190,10180,10190,10180,431
|
|
20230925,104600,1140893530,10190,10190,10190,10190,1400
|
|
20230925,104500,1126627530,10190,10200,10200,10190,108
|
|
20230925,104400,1125526010,10190,10190,10190,10190,50
|
|
20230925,104300,1125016510,10190,10190,10190,10180,535
|
|
20230925,104200,1119567030,10190,10200,10200,10180,1905
|
|
20230925,104100,1100172740,10200,10180,10200,10180,1580
|
|
20230925,104000,1084072020,10180,10180,10180,10180,302
|
|
20230925,103900,1080997660,10190,10190,10190,10180,2437
|
|
20230925,103800,1056164670,10190,10200,10200,10190,83
|
|
20230925,103700,1055318110,10200,10200,10200,10190,260
|
|
20230925,103600,1052666150,10200,10190,10200,10190,1079
|
|
20230925,103500,1041660630,10200,10190,10200,10190,610
|
|
20230925,103400,1035441200,10180,10180,10180,10180,394
|
|
20230925,103300,1031430280,10180,10180,10180,10180,376
|
|
20230925,103200,1027602600,10190,10190,10200,10190,1411
|
|
20230925,103100,1013223490,10190,10200,10210,10190,361
|
|
20230925,103000,1009540520,10200,10200,10200,10190,99
|
|
20230925,102900,1008531230,10190,10190,10190,10190,104
|
|
20230925,102800,1007471470,10190,10190,10200,10190,133
|
|
20230925,102700,1006114960,10200,10200,10200,10190,17
|
|
20230925,102600,1005941660,10190,10190,10200,10190,469
|
|
20230925,102500,1001162000,10200,10190,10200,10190,175
|
|
20230925,102400,999377710,10190,10200,10200,10190,184
|
|
20230925,102300,997502410,10200,10200,10200,10200,197
|
|
20230925,102200,995493010,10200,10200,10200,10200,52
|
|
20230925,102100,994962610,10200,10200,10210,10190,289
|
|
20230925,102000,992015990,10200,10200,10220,10200,229
|
|
20230925,101900,989676640,10220,10190,10220,10190,111
|
|
20230925,101800,988545220,10190,10200,10220,10180,859
|
|
20230925,101700,979779960,10220,10200,10220,10200,37
|
|
20230925,101600,979402020,10210,10200,10210,10200,9
|
|
20230925,101500,979310200,10210,10210,10210,10190,578
|
|
20230925,101400,973410540,10200,10200,10200,10190,512
|
|
20230925,101300,968191020,10200,10210,10210,10200,460
|
|
20230925,101200,963498810,10200,10210,10210,10200,158
|
|
20230925,101100,961885640,10220,10210,10220,10210,8
|
|
20230925,101000,961803920,10220,10210,10220,10210,306
|
|
20230925,100900,958679560,10220,10210,10220,10210,415
|
|
20230925,100800,954438290,10210,10210,10210,10210,25
|
|
20230925,100700,954183040,10240,10220,10240,10210,451
|
|
20230925,100600,949575700,10240,10200,10240,10200,399
|
|
20230925,100500,945499370,10210,10190,10210,10190,45
|
|
20230925,100400,945040160,10190,10190,10190,10190,7
|
|
20230925,100300,944968830,10220,10220,10220,10190,394
|
|
20230925,100200,940946980,10210,10230,10240,10200,399
|
|
20230925,100100,936867410,10210,10190,10210,10180,1258
|
|
20230925,100000,924037910,10190,10190,10190,10190,1598
|
|
20230925,095900,907754290,10190,10200,10200,10190,104
|
|
20230925,095800,906694160,10190,10220,10230,10190,323
|
|
20230925,095700,903398100,10210,10250,10250,10210,430
|
|
20230925,095600,899000220,10200,10200,10250,10200,859
|
|
20230925,095500,890222160,10210,10210,10210,10210,124
|
|
20230925,095400,888956120,10210,10220,10230,10210,1349
|
|
20230925,095300,875169030,10220,10210,10220,10210,442
|
|
20230925,095200,870655970,10210,10210,10220,10210,169
|
|
20230925,095100,868930430,10210,10220,10220,10210,54
|
|
20230925,095000,868379040,10210,10170,10220,10170,1074
|
|
20230925,094900,857444900,10170,10190,10190,10170,3317
|
|
20230925,094800,823704340,10190,10190,10200,10190,545
|
|
20230925,094700,818147500,10180,10190,10190,10180,151
|
|
20230925,094600,816610030,10190,10180,10190,10170,1476
|
|
20230925,094500,801582840,10180,10180,10180,10170,3157
|
|
20230925,094400,769450280,10170,10180,10180,10170,143
|
|
20230925,094300,767995370,10180,10170,10190,10170,764
|
|
20230925,094200,760218420,10180,10190,10190,10170,1216
|
|
20230925,094100,747837550,10190,10200,10210,10180,4504
|
|
20230925,094000,701937600,10210,10210,10220,10210,573
|
|
20230925,093900,696087250,10210,10230,10230,10210,2900
|
|
20230925,093800,666464630,10230,10220,10230,10220,563
|
|
20230925,093700,660710540,10220,10230,10230,10220,709
|
|
20230925,093600,653460470,10230,10220,10230,10210,553
|
|
20230925,093500,647805340,10210,10210,10210,10200,329
|
|
20230925,093400,644446300,10200,10190,10210,10190,3478
|
|
20230925,093300,608969360,10200,10200,10200,10190,560
|
|
20230925,093200,603259680,10200,10210,10210,10190,609
|
|
20230925,093100,597047550,10210,10200,10210,10190,875
|
|
20230925,093000,588125910,10200,10200,10210,10180,2348
|
|
20230925,092900,564195740,10190,10260,10260,10190,5415
|
|
20230925,092800,508816330,10260,10260,10270,10260,786
|
|
20230925,092700,500751100,10260,10270,10280,10250,1930
|
|
20230925,092600,480947310,10280,10280,10290,10270,388
|
|
20230925,092500,476958890,10280,10290,10290,10280,2373
|
|
20230925,092400,452542140,10290,10300,10300,10290,1905
|
|
20230925,092300,432931910,10300,10310,10310,10290,1406
|
|
20230925,092200,418449260,10320,10330,10330,10320,248
|
|
20230925,092100,415888430,10330,10310,10340,10310,1359
|
|
20230925,092000,401861950,10320,10300,10320,10290,811
|
|
20230925,091900,393508080,10300,10300,10310,10290,1590
|
|
20230925,091800,377128700,10300,10310,10310,10290,860
|
|
20230925,091700,368270750,10300,10300,10300,10290,1476
|
|
20230925,091600,353081940,10300,10300,10310,10290,196
|
|
20230925,091500,351063210,10300,10310,10310,10290,652
|
|
20230925,091400,344347390,10300,10300,10310,10300,1132
|
|
20230925,091300,332685520,10290,10310,10310,10290,2023
|
|
20230925,091200,311859580,10310,10290,10310,10290,901
|
|
20230925,091100,302575760,10290,10310,10310,10290,1512
|
|
20230925,091000,286992750,10310,10320,10320,10310,208
|
|
20230925,090900,284847430,10320,10320,10320,10320,173
|
|
20230925,090800,283062070,10320,10320,10320,10310,1382
|
|
20230925,090700,268801830,10320,10330,10340,10320,918
|
|
20230925,090600,259320170,10340,10340,10360,10330,1045
|
|
20230925,090500,248510730,10330,10310,10330,10300,3890
|
|
20230925,090400,208387810,10310,10320,10330,10310,965
|
|
20230925,090300,198430760,10330,10280,10370,10280,2759
|
|
20230925,090200,169941890,10280,10260,10300,10260,2590
|
|
20230925,090100,143300890,10260,10230,10260,10200,1332
|
|
20230925,090000,129682060,10230,10160,10290,10160,12632
|