595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185200,15098262120,16440,16440,16440,16440,97498
|
|
20230925,185100,15098262120,16440,16440,16440,16440,0
|
|
20230925,185000,15098262120,16440,16440,16440,16440,0
|
|
20230925,184900,15098262120,16440,16440,16440,16440,0
|
|
20230925,184800,15098262120,16440,16440,16440,16440,0
|
|
20230925,184700,15098262120,16440,16440,16440,16440,0
|
|
20230925,184600,15098262120,16440,16440,16440,16440,0
|
|
20230925,184500,15098262120,16440,16440,16440,16440,0
|
|
20230925,184400,15098262120,16440,16440,16440,16440,0
|
|
20230925,184300,15098262120,16440,16440,16440,16440,0
|
|
20230925,184200,15098262120,16440,16440,16440,16440,0
|
|
20230925,184100,15098262120,16440,16440,16440,16440,0
|
|
20230925,184000,15098262120,16440,16440,16440,16440,0
|
|
20230925,183900,15098262120,16440,16440,16440,16440,0
|
|
20230925,183800,15098262120,16440,16440,16440,16440,0
|
|
20230925,183700,15098262120,16440,16440,16440,16440,0
|
|
20230925,183600,15098262120,16440,16440,16440,16440,0
|
|
20230925,183500,15098262120,16440,16440,16440,16440,0
|
|
20230925,183400,15098262120,16440,16440,16440,16440,0
|
|
20230925,183300,15098262120,16440,16440,16440,16440,0
|
|
20230925,183200,15098262120,16440,16440,16440,16440,0
|
|
20230925,183100,15098262120,16440,16440,16440,16440,0
|
|
20230925,183000,15098262120,16440,16440,16440,16440,0
|
|
20230925,182900,15098262120,16440,16440,16440,16440,0
|
|
20230925,182800,15098262120,16440,16440,16440,16440,0
|
|
20230925,182700,15098262120,16440,16440,16440,16440,0
|
|
20230925,182600,15098262120,16440,16440,16440,16440,0
|
|
20230925,182500,15098262120,16440,16440,16440,16440,0
|
|
20230925,182400,15098262120,16440,16440,16440,16440,0
|
|
20230925,182300,15098262120,16440,16440,16440,16440,0
|
|
20230925,182200,15098262120,16440,16440,16440,16440,97498
|
|
20230925,182100,15098262120,16440,16440,16440,16440,0
|
|
20230925,182000,15098262120,16440,16440,16440,16440,0
|
|
20230925,181900,15098262120,16440,16440,16440,16440,0
|
|
20230925,181800,15098262120,16440,16440,16440,16440,0
|
|
20230925,181700,15098262120,16440,16440,16440,16440,0
|
|
20230925,181600,15098262120,16440,16440,16440,16440,0
|
|
20230925,181500,15098262120,16440,16440,16440,16440,0
|
|
20230925,181400,15098262120,16440,16440,16440,16440,0
|
|
20230925,181300,15098262120,16440,16440,16440,16440,0
|
|
20230925,181200,15098262120,16440,16440,16440,16440,0
|
|
20230925,181100,15098262120,16440,16440,16440,16440,0
|
|
20230925,181000,15098262120,16440,16440,16440,16440,0
|
|
20230925,180900,15098262120,16440,16440,16440,16440,0
|
|
20230925,180800,15098262120,16440,16440,16440,16440,0
|
|
20230925,180700,15098262120,16440,16440,16440,16440,0
|
|
20230925,180600,15098262120,16440,16440,16440,16440,0
|
|
20230925,180500,15098262120,16440,16440,16440,16440,0
|
|
20230925,180400,15098262120,16440,16440,16440,16440,0
|
|
20230925,180300,15098262120,16440,16440,16440,16440,0
|
|
20230925,180200,15098262120,16440,16440,16440,16440,0
|
|
20230925,180100,15098262120,16440,16440,16440,16440,0
|
|
20230925,180000,15098262120,16440,16440,16440,16440,0
|
|
20230925,175900,15098262120,16440,16440,16440,16440,0
|
|
20230925,175800,15098262120,16440,16440,16440,16440,0
|
|
20230925,175700,15098262120,16440,16440,16440,16440,0
|
|
20230925,175600,15098262120,16440,16440,16440,16440,0
|
|
20230925,175500,15098262120,16440,16440,16440,16440,0
|
|
20230925,175400,15098262120,16440,16440,16440,16440,0
|
|
20230925,175300,15098262120,16440,16440,16440,16440,0
|
|
20230925,175200,15098262120,16440,16440,16440,16440,97498
|
|
20230925,175100,15098262120,16440,16440,16440,16440,0
|
|
20230925,175000,15098262120,16440,16440,16440,16440,0
|
|
20230925,174900,15098262120,16440,16440,16440,16440,0
|
|
20230925,174800,15098262120,16440,16440,16440,16440,0
|
|
20230925,174700,15098262120,16440,16440,16440,16440,0
|
|
20230925,174600,15098262120,16440,16440,16440,16440,0
|
|
20230925,174500,15098262120,16440,16440,16440,16440,0
|
|
20230925,174400,15098262120,16440,16440,16440,16440,0
|
|
20230925,174300,15098262120,16440,16440,16440,16440,0
|
|
20230925,174200,15098262120,16440,16440,16440,16440,0
|
|
20230925,174100,15098262120,16440,16440,16440,16440,0
|
|
20230925,174000,15098262120,16440,16440,16440,16440,0
|
|
20230925,173900,15098262120,16440,16440,16440,16440,0
|
|
20230925,173800,15098262120,16440,16440,16440,16440,0
|
|
20230925,173700,15098262120,16440,16440,16440,16440,0
|
|
20230925,173600,15098262120,16440,16440,16440,16440,0
|
|
20230925,173500,15098262120,16440,16440,16440,16440,0
|
|
20230925,173400,15098262120,16440,16440,16440,16440,0
|
|
20230925,173300,15098262120,16440,16440,16440,16440,0
|
|
20230925,173200,15098262120,16440,16440,16440,16440,0
|
|
20230925,173100,15098262120,16440,16440,16440,16440,0
|
|
20230925,173000,15098262120,16440,16440,16440,16440,0
|
|
20230925,172900,15098262120,16440,16440,16440,16440,0
|
|
20230925,172800,15098262120,16440,16440,16440,16440,0
|
|
20230925,172700,15098262120,16440,16440,16440,16440,0
|
|
20230925,172600,15098262120,16440,16440,16440,16440,0
|
|
20230925,172500,15098262120,16440,16440,16440,16440,0
|
|
20230925,172400,15098262120,16440,16440,16440,16440,0
|
|
20230925,172300,15098262120,16440,16440,16440,16440,0
|
|
20230925,172200,15098262120,16440,16440,16440,16440,97498
|
|
20230925,172100,15098262120,16440,16440,16440,16440,0
|
|
20230925,172000,15098262120,16440,16440,16440,16440,0
|
|
20230925,171900,15098262120,16440,16440,16440,16440,0
|
|
20230925,171800,15098262120,16440,16440,16440,16440,0
|
|
20230925,171700,15098262120,16440,16440,16440,16440,0
|
|
20230925,171600,15098262120,16440,16440,16440,16440,0
|
|
20230925,171500,15098262120,16440,16440,16440,16440,0
|
|
20230925,171400,15098262120,16440,16440,16440,16440,0
|
|
20230925,171300,15098262120,16440,16440,16440,16440,0
|
|
20230925,171200,15098262120,16440,16440,16440,16440,0
|
|
20230925,171100,15098262120,16440,16440,16440,16440,0
|
|
20230925,171000,15098262120,16440,16440,16440,16440,0
|
|
20230925,170900,15098262120,16440,16440,16440,16440,0
|
|
20230925,170800,15098262120,16440,16440,16440,16440,0
|
|
20230925,170700,15098262120,16440,16440,16440,16440,0
|
|
20230925,170600,15098262120,16440,16440,16440,16440,0
|
|
20230925,170500,15098262120,16440,16440,16440,16440,0
|
|
20230925,170400,15098262120,16440,16440,16440,16440,0
|
|
20230925,170300,15098262120,16440,16440,16440,16440,0
|
|
20230925,170200,15098262120,16440,16440,16440,16440,0
|
|
20230925,170100,15098262120,16440,16440,16440,16440,0
|
|
20230925,170000,15098262120,16440,16440,16440,16440,0
|
|
20230925,165900,15098262120,16440,16440,16440,16440,0
|
|
20230925,165800,15098262120,16440,16440,16440,16440,0
|
|
20230925,165700,15098262120,16440,16440,16440,16440,0
|
|
20230925,165600,15098262120,16440,16440,16440,16440,0
|
|
20230925,165500,15098262120,16440,16440,16440,16440,0
|
|
20230925,165400,15098262120,16440,16440,16440,16440,0
|
|
20230925,165300,15098262120,16440,16440,16440,16440,0
|
|
20230925,165200,15098262120,16440,16440,16440,16440,97498
|
|
20230925,165100,15098262120,16440,16440,16440,16440,0
|
|
20230925,165000,15098262120,16440,16440,16440,16440,0
|
|
20230925,164900,15098262120,16440,16440,16440,16440,0
|
|
20230925,164800,15098262120,16440,16440,16440,16440,0
|
|
20230925,164700,15098262120,16440,16440,16440,16440,0
|
|
20230925,164600,15098262120,16440,16440,16440,16440,0
|
|
20230925,164500,15098262120,16440,16440,16440,16440,0
|
|
20230925,164400,15098262120,16440,16440,16440,16440,0
|
|
20230925,164300,15098262120,16440,16440,16440,16440,0
|
|
20230925,164200,15098262120,16440,16440,16440,16440,0
|
|
20230925,164100,15098262120,16440,16440,16440,16440,0
|
|
20230925,164000,15098262120,16440,16440,16440,16440,0
|
|
20230925,163900,15098262120,16440,16440,16440,16440,0
|
|
20230925,163800,15098262120,16440,16440,16440,16440,0
|
|
20230925,163700,15098262120,16440,16440,16440,16440,0
|
|
20230925,163600,15098262120,16440,16440,16440,16440,0
|
|
20230925,163500,15098262120,16440,16440,16440,16440,0
|
|
20230925,163400,15098262120,16440,16440,16440,16440,0
|
|
20230925,163300,15098262120,16440,16440,16440,16440,0
|
|
20230925,163200,15098262120,16440,16440,16440,16440,0
|
|
20230925,163100,15098262120,16440,16440,16440,16440,0
|
|
20230925,163000,15098262120,16440,16440,16440,16440,0
|
|
20230925,162900,15098262120,16440,16440,16440,16440,0
|
|
20230925,162800,15098262120,16440,16440,16440,16440,0
|
|
20230925,162700,15098262120,16440,16440,16440,16440,0
|
|
20230925,162600,15098262120,16440,16440,16440,16440,0
|
|
20230925,162500,15098262120,16440,16440,16440,16440,0
|
|
20230925,162400,15098262120,16440,16440,16440,16440,0
|
|
20230925,162300,15098262120,16440,16440,16440,16440,0
|
|
20230925,162200,15098262120,16440,16440,16440,16440,97498
|
|
20230925,162100,15098262120,16440,16440,16440,16440,0
|
|
20230925,162000,15098262120,16440,16440,16440,16440,0
|
|
20230925,161900,15098262120,16440,16440,16440,16440,0
|
|
20230925,161800,15098262120,16440,16440,16440,16440,0
|
|
20230925,161700,15098262120,16440,16440,16440,16440,0
|
|
20230925,161600,15098262120,16440,16440,16440,16440,0
|
|
20230925,161500,15098262120,16440,16440,16440,16440,0
|
|
20230925,161400,15098262120,16440,16440,16440,16440,0
|
|
20230925,161300,15098262120,16440,16440,16440,16440,0
|
|
20230925,161200,15098262120,16440,16440,16440,16440,0
|
|
20230925,161100,15098262120,16440,16440,16440,16440,0
|
|
20230925,161000,15098262120,16440,16440,16440,16440,0
|
|
20230925,160900,15098262120,16440,16440,16440,16440,0
|
|
20230925,160800,15098262120,16440,16440,16440,16440,0
|
|
20230925,160700,15098262120,16440,16440,16440,16440,0
|
|
20230925,160600,15098262120,16440,16440,16440,16440,0
|
|
20230925,160500,15098262120,16440,16440,16440,16440,0
|
|
20230925,160400,15098262120,16440,16440,16440,16440,0
|
|
20230925,160300,15098262120,16440,16440,16440,16440,0
|
|
20230925,160200,15098262120,16440,16440,16440,16440,0
|
|
20230925,160100,15098262120,16440,16440,16440,16440,0
|
|
20230925,160000,15098262120,16440,16440,16440,16440,0
|
|
20230925,155900,15098262120,16440,16440,16440,16440,0
|
|
20230925,155800,15098262120,16440,16440,16440,16440,0
|
|
20230925,155700,15098262120,16440,16440,16440,16440,0
|
|
20230925,155600,15098262120,16440,16440,16440,16440,0
|
|
20230925,155500,15098262120,16440,16440,16440,16440,0
|
|
20230925,155400,15098262120,16440,16440,16440,16440,0
|
|
20230925,155300,15098262120,16440,16440,16440,16440,0
|
|
20230925,155200,15098262120,16440,16440,16440,16440,97498
|
|
20230925,155100,15098262120,16440,16440,16440,16440,0
|
|
20230925,155000,15098262120,16440,16440,16440,16440,0
|
|
20230925,154900,15098262120,16440,16440,16440,16440,0
|
|
20230925,154800,15098262120,16440,16440,16440,16440,0
|
|
20230925,154700,15098262120,16440,16440,16440,16440,0
|
|
20230925,154600,15098262120,16440,16440,16440,16440,0
|
|
20230925,154500,15098262120,16440,16440,16440,16440,0
|
|
20230925,154400,15098262120,16440,16440,16440,16440,0
|
|
20230925,154300,15098262120,16440,16440,16440,16440,0
|
|
20230925,154200,15098262120,16440,16440,16440,16440,0
|
|
20230925,154100,15098262120,16440,16440,16440,16440,0
|
|
20230925,154000,15098262120,16440,16440,16440,16440,0
|
|
20230925,153900,15098262120,16440,16440,16440,16440,0
|
|
20230925,153800,15098262120,16440,16440,16440,16440,0
|
|
20230925,153700,15098262120,16440,16440,16440,16440,0
|
|
20230925,153600,15098262120,16440,16440,16440,16440,0
|
|
20230925,153500,15098262120,16440,16440,16440,16440,0
|
|
20230925,153400,15098262120,16440,16440,16440,16440,0
|
|
20230925,153300,15098262120,16440,16440,16440,16440,0
|
|
20230925,153200,15098262120,16440,16440,16440,16440,0
|
|
20230925,153100,15098262120,16440,16440,16440,16440,0
|
|
20230925,153000,15098262120,16440,16440,16440,16440,97498
|
|
20230925,152900,13495395000,16410,16410,16410,16410,0
|
|
20230925,152800,13495395000,16410,16410,16410,16410,0
|
|
20230925,152700,13495395000,16410,16410,16410,16410,0
|
|
20230925,152600,13495395000,16410,16410,16410,16410,0
|
|
20230925,152500,13495395000,16410,16410,16410,16410,0
|
|
20230925,152400,13495395000,16410,16410,16410,16410,0
|
|
20230925,152300,13495395000,16410,16410,16410,16410,0
|
|
20230925,152200,13495395000,16410,16410,16410,16410,0
|
|
20230925,152100,13495395000,16410,16410,16410,16410,0
|
|
20230925,152000,13495395000,16410,16410,16410,16410,0
|
|
20230925,151900,13495395000,16410,16410,16440,16380,4953
|
|
20230925,151800,13414136910,16430,16410,16430,16410,2744
|
|
20230925,151700,13369086600,16410,16410,16420,16400,2440
|
|
20230925,151600,13329046860,16410,16420,16420,16400,1631
|
|
20230925,151500,13302282430,16420,16400,16430,16400,3722
|
|
20230925,151400,13241167660,16400,16380,16410,16380,5201
|
|
20230925,151300,13155912230,16390,16380,16390,16380,2055
|
|
20230925,151200,13122250360,16380,16390,16400,16380,4689
|
|
20230925,151100,13045411840,16390,16410,16410,16390,3662
|
|
20230925,151000,12985337450,16410,16430,16430,16400,3179
|
|
20230925,150900,12933165250,16430,16420,16440,16410,4262
|
|
20230925,150800,12863176880,16420,16400,16430,16400,3259
|
|
20230925,150700,12809675630,16400,16400,16410,16400,3421
|
|
20230925,150600,12753544280,16400,16380,16400,16380,13959
|
|
20230925,150500,12524746400,16380,16380,16390,16380,2973
|
|
20230925,150400,12476048640,16380,16380,16390,16380,1954
|
|
20230925,150300,12444041140,16380,16390,16400,16380,876
|
|
20230925,150200,12429688180,16390,16400,16400,16390,2859
|
|
20230925,150100,12382828410,16390,16400,16410,16390,4693
|
|
20230925,150000,12305880650,16400,16400,16410,16400,5652
|
|
20230925,145900,12213187000,16400,16410,16420,16400,2367
|
|
20230925,145800,12174344530,16410,16410,16420,16410,555
|
|
20230925,145700,12165236970,16410,16420,16430,16410,3107
|
|
20230925,145600,12114224860,16420,16430,16440,16420,2141
|
|
20230925,145500,12079047830,16430,16440,16450,16430,1816
|
|
20230925,145400,12049196050,16450,16440,16450,16440,2477
|
|
20230925,145300,12008468220,16440,16450,16460,16440,5436
|
|
20230925,145200,11919050080,16450,16450,16460,16450,6245
|
|
20230925,145100,11816319790,16460,16450,16460,16450,1773
|
|
20230925,145000,11787153600,16450,16450,16460,16450,1530
|
|
20230925,144900,11761982060,16450,16460,16460,16450,1478
|
|
20230925,144800,11737666280,16450,16460,16460,16450,1020
|
|
20230925,144700,11720881700,16450,16450,16460,16450,1033
|
|
20230925,144600,11703884690,16460,16450,16460,16450,1406
|
|
20230925,144500,11680744540,16460,16450,16460,16450,915
|
|
20230925,144400,11665688900,16460,16450,16460,16450,2432
|
|
20230925,144300,11625674310,16450,16450,16460,16450,836
|
|
20230925,144200,11611918240,16450,16460,16460,16450,480
|
|
20230925,144100,11604019030,16450,16460,16460,16450,862
|
|
20230925,144000,11589832810,16460,16460,16460,16450,1578
|
|
20230925,143900,11563861950,16450,16450,16460,16450,196
|
|
20230925,143800,11560636300,16450,16460,16460,16450,1012
|
|
20230925,143700,11543986170,16460,16460,16460,16450,573
|
|
20230925,143600,11534555660,16450,16450,16460,16450,1382
|
|
20230925,143500,11511818760,16460,16460,16460,16450,762
|
|
20230925,143400,11499279930,16450,16450,16460,16450,352
|
|
20230925,143300,11493487650,16460,16460,16460,16450,503
|
|
20230925,143200,11485209850,16450,16450,16460,16450,435
|
|
20230925,143100,11478051420,16460,16460,16460,16450,507
|
|
20230925,143000,11469709840,16450,16460,16460,16450,779
|
|
20230925,142900,11456893930,16460,16450,16460,16450,686
|
|
20230925,142800,11445606410,16450,16460,16460,16450,1192
|
|
20230925,142700,11425997790,16460,16430,16470,16430,3774
|
|
20230925,142600,11363911290,16430,16450,16460,16410,6357
|
|
20230925,142500,11259421040,16450,16460,16460,16450,3231
|
|
20230925,142400,11206265820,16450,16450,16460,16450,319
|
|
20230925,142300,11201015570,16460,16450,16460,16450,1257
|
|
20230925,142200,11180333650,16450,16450,16460,16450,480
|
|
20230925,142100,11172434430,16450,16460,16460,16450,883
|
|
20230925,142000,11157906510,16460,16460,16460,16450,2319
|
|
20230925,141900,11119741290,16460,16440,16460,16440,3027
|
|
20230925,141800,11069948830,16440,16430,16460,16430,8518
|
|
20230925,141700,10929876460,16430,16420,16440,16420,1476
|
|
20230925,141600,10905624770,16430,16430,16430,16420,404
|
|
20230925,141500,10898987250,16420,16420,16430,16410,1721
|
|
20230925,141400,10870721270,16420,16410,16420,16400,2114
|
|
20230925,141300,10836030900,16410,16410,16410,16400,2140
|
|
20230925,141200,10800914000,16410,16400,16410,16400,6383
|
|
20230925,141100,10696224480,16400,16400,16410,16400,427
|
|
20230925,141000,10689219210,16400,16410,16410,16400,5308
|
|
20230925,140900,10602165290,16400,16400,16410,16400,320
|
|
20230925,140800,10596915970,16400,16410,16410,16400,163
|
|
20230925,140700,10594241500,16400,16420,16420,16400,7143
|
|
20230925,140600,10477031590,16410,16410,16420,16410,2674
|
|
20230925,140500,10433144940,16410,16420,16420,16410,270
|
|
20230925,140400,10428713480,16420,16420,16420,16410,487
|
|
20230925,140300,10420718000,16420,16410,16420,16410,1100
|
|
20230925,140200,10402660240,16420,16420,16420,16410,1526
|
|
20230925,140100,10377603760,16410,16410,16420,16410,230
|
|
20230925,140000,10373828910,16420,16420,16430,16420,2608
|
|
20230925,135900,10330996220,16430,16470,16480,16420,15752
|
|
20230925,135800,10072029540,16470,16480,16480,16470,595
|
|
20230925,135700,10062228830,16480,16480,16480,16470,298
|
|
20230925,135600,10057319190,16480,16470,16480,16470,93
|
|
20230925,135500,10055786700,16470,16470,16480,16470,419
|
|
20230925,135400,10048883040,16480,16480,16480,16470,828
|
|
20230925,135300,10035245290,16470,16460,16480,16460,1205
|
|
20230925,135200,10015398780,16470,16460,16470,16460,1345
|
|
20230925,135100,9993257530,16470,16460,16470,16460,258
|
|
20230925,135000,9989009280,16470,16470,16470,16460,2186
|
|
20230925,134900,9953015600,16470,16470,16470,16460,235
|
|
20230925,134800,9949145350,16470,16470,16470,16460,584
|
|
20230925,134700,9939527360,16460,16460,16470,16460,4377
|
|
20230925,134600,9867481140,16460,16470,16470,16460,1413
|
|
20230925,134500,9844214710,16470,16470,16470,16460,710
|
|
20230925,134400,9832526170,16460,16470,16470,16460,188
|
|
20230925,134300,9829430340,16470,16460,16470,16460,1155
|
|
20230925,134200,9810407920,16460,16470,16470,16460,1118
|
|
20230925,134100,9791996250,16460,16480,16480,16460,819
|
|
20230925,134000,9778507290,16480,16460,16480,16460,3360
|
|
20230925,133900,9723166100,16460,16470,16470,16460,666
|
|
20230925,133800,9712201560,16470,16480,16480,16470,1824
|
|
20230925,133700,9682158760,16470,16470,16480,16470,338
|
|
20230925,133600,9676589080,16470,16480,16480,16470,181
|
|
20230925,133500,9673606470,16470,16470,16480,16470,107
|
|
20230925,133400,9671843780,16470,16470,16480,16470,1951
|
|
20230925,133300,9639710150,16470,16470,16480,16470,533
|
|
20230925,133200,9630929690,16470,16470,16480,16470,837
|
|
20230925,133100,9617143490,16470,16480,16480,16470,225
|
|
20230925,133000,9613436010,16470,16480,16480,16470,1955
|
|
20230925,132900,9581225250,16470,16480,16480,16470,587
|
|
20230925,132800,9571552520,16480,16460,16480,16460,3130
|
|
20230925,132700,9520003510,16460,16460,16470,16460,131
|
|
20230925,132600,9517846400,16460,16470,16470,16460,737
|
|
20230925,132500,9505713740,16460,16460,16470,16460,58
|
|
20230925,132400,9504758920,16460,16460,16470,16460,754
|
|
20230925,132300,9492348040,16460,16470,16470,16460,423
|
|
20230925,132200,9485382360,16460,16470,16470,16460,994
|
|
20230925,132100,9469011390,16480,16470,16480,16470,218
|
|
20230925,132000,9465420120,16470,16470,16480,16470,453
|
|
20230925,131900,9457958320,16470,16470,16480,16470,220
|
|
20230925,131800,9454334230,16470,16470,16480,16470,167
|
|
20230925,131700,9451582600,16470,16480,16490,16470,2837
|
|
20230925,131600,9404829740,16480,16480,16490,16480,176
|
|
20230925,131500,9401927940,16480,16480,16490,16480,248
|
|
20230925,131400,9397840040,16480,16480,16490,16480,55
|
|
20230925,131300,9396933540,16490,16480,16490,16480,123
|
|
20230925,131200,9394905500,16480,16480,16490,16470,2582
|
|
20230925,131100,9352354130,16470,16470,16480,16460,3197
|
|
20230925,131000,9299693990,16470,16450,16470,16450,2927
|
|
20230925,130900,9251517770,16450,16450,16460,16450,124
|
|
20230925,130800,9249477050,16450,16450,16460,16450,825
|
|
20230925,130700,9235898000,16450,16440,16460,16440,110
|
|
20230925,130600,9234088240,16450,16450,16450,16440,4978
|
|
20230925,130500,9152200410,16440,16440,16450,16440,186
|
|
20230925,130400,9149141810,16440,16440,16450,16440,409
|
|
20230925,130300,9142416630,16440,16440,16450,16440,444
|
|
20230925,130200,9135115910,16440,16440,16450,16440,321
|
|
20230925,130100,9129837450,16440,16440,16450,16440,516
|
|
20230925,130000,9121352080,16440,16440,16450,16440,929
|
|
20230925,125900,9106079110,16440,16440,16450,16440,1391
|
|
20230925,125800,9083209070,16440,16430,16440,16430,482
|
|
20230925,125700,9075286890,16440,16430,16440,16430,1126
|
|
20230925,125600,9056781730,16440,16440,16440,16430,1448
|
|
20230925,125500,9032985640,16440,16440,16440,16430,933
|
|
20230925,125400,9017650280,16440,16430,16440,16430,4025
|
|
20230925,125300,8951495540,16440,16440,16440,16430,707
|
|
20230925,125200,8939873520,16430,16440,16440,16430,54
|
|
20230925,125100,8938985790,16440,16430,16440,16430,106
|
|
20230925,125000,8937244050,16430,16430,16440,16430,91
|
|
20230925,124900,8935748630,16440,16440,16440,16430,590
|
|
20230925,124800,8926049440,16440,16430,16440,16430,249
|
|
20230925,124700,8921958350,16430,16440,16440,16430,176
|
|
20230925,124600,8919064930,16430,16440,16440,16430,225
|
|
20230925,124500,8915366190,16440,16450,16450,16430,4487
|
|
20230925,124400,8841608840,16450,16440,16450,16440,1059
|
|
20230925,124300,8824189360,16440,16440,16450,16440,118
|
|
20230925,124200,8822249340,16440,16450,16450,16440,1003
|
|
20230925,124100,8805760000,16440,16430,16440,16430,2248
|
|
20230925,124000,8768802890,16430,16440,16440,16430,93
|
|
20230925,123900,8767274520,16440,16460,16460,16430,7242
|
|
20230925,123800,8648190860,16460,16460,16460,16450,198
|
|
20230925,123700,8644933260,16450,16450,16460,16450,972
|
|
20230925,123600,8628943320,16450,16460,16460,16450,165
|
|
20230925,123500,8626227890,16450,16450,16460,16450,48
|
|
20230925,123400,8625437930,16450,16450,16460,16450,76
|
|
20230925,123300,8624187260,16460,16450,16460,16450,885
|
|
20230925,123200,8609627100,16460,16450,16460,16450,149
|
|
20230925,123100,8607175480,16450,16460,16460,16450,140
|
|
20230925,123000,8604871280,16450,16460,16460,16440,5285
|
|
20230925,122900,8517932730,16450,16460,16460,16450,1229
|
|
20230925,122800,8497704940,16450,16450,16460,16450,7
|
|
20230925,122700,8497589780,16450,16440,16450,16440,4784
|
|
20230925,122600,8418893620,16440,16440,16450,16440,182
|
|
20230925,122500,8415901090,16440,16440,16450,16440,243
|
|
20230925,122400,8411905270,16440,16440,16450,16440,179
|
|
20230925,122300,8408961370,16440,16440,16450,16440,252
|
|
20230925,122200,8404818390,16440,16450,16460,16440,1306
|
|
20230925,122100,8383336480,16460,16460,16460,16450,723
|
|
20230925,122000,8371436960,16450,16450,16460,16450,290
|
|
20230925,121900,8366666340,16450,16450,16460,16450,197
|
|
20230925,121800,8363424880,16450,16450,16450,16450,1598
|
|
20230925,121700,8337137780,16450,16460,16460,16450,1639
|
|
20230925,121600,8310174500,16460,16470,16470,16460,2577
|
|
20230925,121500,8267749170,16460,16460,16470,16460,26
|
|
20230925,121400,8267321050,16460,16460,16470,16460,256
|
|
20230925,121300,8263106070,16470,16460,16470,16460,154
|
|
20230925,121200,8260571210,16470,16470,16470,16460,1232
|
|
20230925,121100,8240291200,16460,16460,16460,16460,162
|
|
20230925,121000,8237624680,16470,16460,16470,16460,1806
|
|
20230925,120900,8207879900,16470,16470,16470,16460,462
|
|
20230925,120800,8200271510,16460,16460,16470,16460,617
|
|
20230925,120700,8190113570,16460,16450,16460,16450,1731
|
|
20230925,120600,8161621990,16460,16450,16460,16450,227
|
|
20230925,120500,8157887370,16460,16450,16460,16450,134
|
|
20230925,120400,8155682360,16460,16460,16470,16460,322
|
|
20230925,120300,8150381160,16460,16460,16470,16460,610
|
|
20230925,120200,8140339670,16460,16460,16470,16460,1836
|
|
20230925,120100,8110114510,16460,16460,16460,16450,3270
|
|
20230925,120000,8056302520,16450,16460,16460,16450,343
|
|
20230925,115900,8050659230,16450,16450,16460,16450,362
|
|
20230925,115800,8044704230,16460,16450,16460,16450,888
|
|
20230925,115700,8030095900,16450,16450,16460,16450,878
|
|
20230925,115600,8015652770,16450,16450,16460,16450,435
|
|
20230925,115500,8008496850,16450,16460,16460,16450,699
|
|
20230925,115400,7996996000,16460,16460,16460,16450,629
|
|
20230925,115300,7986644940,16450,16460,16460,16450,776
|
|
20230925,115200,7973875540,16460,16450,16460,16450,169
|
|
20230925,115100,7971095460,16450,16450,16460,16450,430
|
|
20230925,115000,7964020110,16450,16470,16470,16450,93
|
|
20230925,114900,7962489540,16470,16440,16470,16440,461
|
|
20230925,114800,7954901720,16440,16430,16460,16430,2177
|
|
20230925,114700,7919096810,16440,16440,16440,16430,1411
|
|
20230925,114600,7895910890,16440,16430,16440,16430,2658
|
|
20230925,114500,7852217290,16440,16450,16450,16430,1306
|
|
20230925,114400,7830743960,16450,16460,16460,16450,407
|
|
20230925,114300,7824047760,16450,16480,16480,16450,563
|
|
20230925,114200,7814776180,16480,16470,16480,16470,311
|
|
20230925,114100,7809652970,16470,16480,16480,16470,475
|
|
20230925,114000,7801829710,16470,16480,16480,16470,1245
|
|
20230925,113900,7781314110,16480,16490,16490,16480,1165
|
|
20230925,113800,7762103430,16490,16490,16500,16490,1815
|
|
20230925,113700,7732174070,16490,16480,16490,16470,1491
|
|
20230925,113600,7707591790,16480,16470,16480,16470,1372
|
|
20230925,113500,7684983500,16480,16450,16480,16450,2517
|
|
20230925,113400,7643532640,16450,16440,16460,16430,2902
|
|
20230925,113300,7595835770,16440,16450,16450,16430,1094
|
|
20230925,113200,7577850320,16450,16460,16460,16440,1192
|
|
20230925,113100,7558240900,16450,16450,16460,16450,485
|
|
20230925,113000,7550259140,16460,16430,16460,16430,1395
|
|
20230925,112900,7527315970,16440,16440,16440,16430,2133
|
|
20230925,112800,7492250350,16440,16450,16460,16440,1899
|
|
20230925,112700,7461018290,16450,16470,16470,16450,2855
|
|
20230925,112600,7414036760,16470,16480,16480,16470,2365
|
|
20230925,112500,7375071560,16480,16490,16490,16480,604
|
|
20230925,112400,7365117330,16480,16480,16490,16480,333
|
|
20230925,112300,7359629330,16490,16480,16490,16480,592
|
|
20230925,112200,7349872700,16480,16480,16490,16480,833
|
|
20230925,112100,7336142800,16480,16480,16490,16480,1498
|
|
20230925,112000,7311455750,16480,16480,16490,16470,1605
|
|
20230925,111900,7285002410,16480,16470,16480,16470,2901
|
|
20230925,111800,7237198420,16470,16480,16480,16470,886
|
|
20230925,111700,7222604480,16470,16470,16480,16470,475
|
|
20230925,111600,7214781210,16470,16470,16480,16470,683
|
|
20230925,111500,7203530660,16470,16480,16480,16470,2396
|
|
20230925,111400,7164068320,16480,16470,16480,16470,166
|
|
20230925,111300,7161333130,16470,16480,16480,16470,456
|
|
20230925,111200,7153821350,16470,16470,16480,16470,1037
|
|
20230925,111100,7136740370,16480,16480,16480,16470,2181
|
|
20230925,111000,7100809250,16480,16480,16490,16480,525
|
|
20230925,110900,7092157220,16480,16480,16480,16480,804
|
|
20230925,110800,7078907300,16480,16470,16490,16470,754
|
|
20230925,110700,7066481480,16470,16480,16480,16470,201
|
|
20230925,110600,7063169880,16480,16450,16490,16440,2149
|
|
20230925,110500,7027792980,16450,16450,16460,16450,3030
|
|
20230925,110400,6977943720,16460,16460,16460,16450,3594
|
|
20230925,110300,6918812600,16460,16450,16460,16450,1519
|
|
20230925,110200,6893810110,16460,16470,16480,16450,3228
|
|
20230925,110100,6840673580,16470,16470,16480,16470,895
|
|
20230925,110000,6825932910,16470,16480,16490,16470,1041
|
|
20230925,105900,6808780310,16480,16490,16490,16480,933
|
|
20230925,105800,6793404270,16490,16480,16490,16480,3316
|
|
20230925,105700,6738756240,16480,16480,16490,16480,294
|
|
20230925,105600,6733910620,16480,16480,16490,16480,958
|
|
20230925,105500,6718121650,16490,16500,16510,16480,3250
|
|
20230925,105400,6664504480,16500,16500,16510,16500,3504
|
|
20230925,105300,6606687180,16500,16520,16520,16500,2264
|
|
20230925,105200,6569307460,16510,16520,16530,16510,7020
|
|
20230925,105100,6453339050,16530,16560,16560,16520,8729
|
|
20230925,105000,6308958870,16560,16560,16570,16560,319
|
|
20230925,104900,6303676220,16560,16560,16570,16560,398
|
|
20230925,104800,6297084870,16560,16560,16560,16560,575
|
|
20230925,104700,6287562870,16560,16560,16560,16560,731
|
|
20230925,104600,6275457510,16560,16560,16560,16560,272
|
|
20230925,104500,6270953190,16570,16560,16570,16560,2827
|
|
20230925,104400,6224138010,16570,16580,16580,16570,3544
|
|
20230925,104300,6165412780,16580,16580,16580,16570,553
|
|
20230925,104200,6156247410,16580,16600,16600,16570,6441
|
|
20230925,104100,6049410950,16600,16600,16610,16590,531
|
|
20230925,104000,6040597110,16600,16590,16600,16590,4768
|
|
20230925,103900,5961478990,16580,16580,16590,16570,3816
|
|
20230925,103800,5898207800,16570,16570,16580,16570,224
|
|
20230925,103700,5894495360,16570,16580,16580,16560,1059
|
|
20230925,103600,5876939530,16580,16570,16580,16560,8295
|
|
20230925,103500,5739541120,16570,16570,16570,16560,2327
|
|
20230925,103400,5700995920,16570,16570,16570,16560,133
|
|
20230925,103300,5698793330,16570,16570,16580,16560,1478
|
|
20230925,103200,5674306690,16570,16570,16580,16570,545
|
|
20230925,103100,5665276010,16570,16580,16590,16570,848
|
|
20230925,103000,5651221700,16590,16590,16600,16580,2625
|
|
20230925,102900,5607680820,16600,16590,16600,16590,1600
|
|
20230925,102800,5581136600,16590,16580,16600,16580,3009
|
|
20230925,102700,5531221630,16590,16590,16590,16580,353
|
|
20230925,102600,5525366320,16590,16580,16600,16580,4041
|
|
20230925,102500,5458326770,16580,16580,16590,16580,275
|
|
20230925,102400,5453767050,16580,16580,16590,16580,205
|
|
20230925,102300,5450367840,16590,16590,16600,16580,866
|
|
20230925,102200,5436005050,16590,16580,16590,16580,351
|
|
20230925,102100,5430185140,16590,16580,16600,16580,1352
|
|
20230925,102000,5407751940,16570,16610,16610,16560,5051
|
|
20230925,101900,5324039590,16600,16600,16610,16600,342
|
|
20230925,101800,5318362110,16610,16630,16640,16600,3910
|
|
20230925,101700,5253381720,16630,16640,16650,16630,158
|
|
20230925,101600,5250752480,16640,16650,16650,16630,706
|
|
20230925,101500,5239005420,16640,16650,16650,16640,2743
|
|
20230925,101400,5193346490,16650,16640,16650,16640,553
|
|
20230925,101300,5184141170,16640,16650,16650,16640,512
|
|
20230925,101200,5175620840,16650,16650,16660,16640,1009
|
|
20230925,101100,5158822900,16650,16650,16660,16650,1082
|
|
20230925,101000,5140798580,16650,16650,16650,16640,1068
|
|
20230925,100900,5123017010,16640,16640,16650,16640,310
|
|
20230925,100800,5117858260,16640,16640,16650,16640,395
|
|
20230925,100700,5111284410,16650,16640,16650,16640,302
|
|
20230925,100600,5106258110,16650,16640,16650,16640,419
|
|
20230925,100500,5099284150,16650,16660,16660,16640,2428
|
|
20230925,100400,5058856660,16650,16650,16660,16650,689
|
|
20230925,100300,5047380670,16660,16650,16660,16650,219
|
|
20230925,100200,5043733590,16660,16640,16660,16640,3130
|
|
20230925,100100,4991637250,16640,16660,16660,16640,913
|
|
20230925,100000,4976436520,16660,16660,16670,16660,2576
|
|
20230925,095900,4933518370,16670,16620,16670,16620,9288
|
|
20230925,095800,4778939210,16630,16610,16630,16610,1868
|
|
20230925,095700,4747894740,16620,16600,16620,16600,930
|
|
20230925,095600,4732447620,16600,16610,16610,16600,1090
|
|
20230925,095500,4714347200,16610,16610,16620,16610,988
|
|
20230925,095400,4697936450,16610,16610,16620,16610,1432
|
|
20230925,095300,4674150330,16610,16580,16620,16570,7316
|
|
20230925,095200,4552827580,16570,16570,16580,16570,821
|
|
20230925,095100,4539220990,16560,16580,16580,16560,11018
|
|
20230925,095000,4356650340,16580,16590,16610,16580,10771
|
|
20230925,094900,4177968620,16600,16610,16610,16590,2218
|
|
20230925,094800,4141141580,16610,16620,16630,16610,4269
|
|
20230925,094700,4070201680,16620,16640,16640,16610,749
|
|
20230925,094600,4057753860,16640,16630,16640,16610,3689
|
|
20230925,094500,3996439140,16640,16620,16640,16620,219
|
|
20230925,094400,3992797360,16620,16590,16680,16590,2989
|
|
20230925,094300,3943098080,16600,16590,16600,16580,2913
|
|
20230925,094200,3894769750,16590,16600,16600,16590,1777
|
|
20230925,094100,3865274090,16610,16590,16610,16590,3816
|
|
20230925,094000,3801945190,16610,16590,16610,16580,3368
|
|
20230925,093900,3746080540,16600,16610,16610,16590,2988
|
|
20230925,093800,3696473790,16600,16590,16600,16580,2676
|
|
20230925,093700,3652079930,16590,16590,16590,16580,3147
|
|
20230925,093600,3599885740,16600,16600,16600,16590,1187
|
|
20230925,093500,3580182550,16600,16610,16610,16600,1268
|
|
20230925,093400,3559130870,16600,16590,16610,16580,1385
|
|
20230925,093300,3536141920,16590,16600,16610,16580,2605
|
|
20230925,093200,3492912740,16600,16670,16670,16600,6972
|
|
20230925,093100,3376831160,16670,16660,16700,16660,2813
|
|
20230925,093000,3329953860,16660,16600,16660,16600,3326
|
|
20230925,092900,3274631410,16590,16720,16720,16570,10090
|
|
20230925,092800,3106675280,16720,16730,16740,16720,2758
|
|
20230925,092700,3060525530,16730,16740,16750,16730,1199
|
|
20230925,092600,3040457890,16750,16740,16750,16720,5005
|
|
20230925,092500,2956707270,16740,16760,16760,16740,1302
|
|
20230925,092400,2934898680,16750,16760,16760,16750,746
|
|
20230925,092300,2922402560,16750,16760,16770,16750,1166
|
|
20230925,092200,2902860290,16760,16770,16770,16760,2261
|
|
20230925,092100,2864949620,16770,16760,16780,16760,1756
|
|
20230925,092000,2835499990,16770,16780,16790,16770,1210
|
|
20230925,091900,2815198710,16790,16800,16810,16780,2084
|
|
20230925,091800,2780188130,16800,16800,16810,16790,1780
|
|
20230925,091700,2750286640,16790,16800,16820,16790,3677
|
|
20230925,091600,2688501710,16800,16750,16800,16720,4502
|
|
20230925,091500,2613060610,16750,16790,16790,16740,4817
|
|
20230925,091400,2532288390,16790,16780,16800,16780,1974
|
|
20230925,091300,2499146960,16780,16800,16800,16760,4522
|
|
20230925,091200,2423224090,16800,16850,16850,16790,3911
|
|
20230925,091100,2357417850,16860,16890,16900,16830,8881
|
|
20230925,091000,2207537800,16890,16860,16900,16860,11387
|
|
20230925,090900,2015314500,16870,16840,16870,16820,24353
|
|
20230925,090800,1605118890,16850,16820,16850,16820,12727
|
|
20230925,090700,1390801890,16830,16810,16850,16810,14868
|
|
20230925,090600,1140606490,16810,16740,16810,16600,6539
|
|
20230925,090500,1031344720,16740,16850,16860,16740,6117
|
|
20230925,090400,928370770,16840,16770,16850,16770,14061
|
|
20230925,090300,691924190,16780,16800,16800,16730,6808
|
|
20230925,090200,577715790,16800,16780,16840,16760,14244
|
|
20230925,090100,338335620,16780,16670,16780,16650,9092
|
|
20230925,090000,186346440,16670,16550,16670,16550,9771
|