594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185100,2425996860,7100,7100,7100,7100,3621
|
|
20230925,185000,2425996860,7100,7100,7100,7100,0
|
|
20230925,184900,2425996860,7100,7100,7100,7100,0
|
|
20230925,184800,2425996860,7100,7100,7100,7100,0
|
|
20230925,184700,2425996860,7100,7100,7100,7100,0
|
|
20230925,184600,2425996860,7100,7100,7100,7100,0
|
|
20230925,184500,2425996860,7100,7100,7100,7100,0
|
|
20230925,184400,2425996860,7100,7100,7100,7100,0
|
|
20230925,184300,2425996860,7100,7100,7100,7100,0
|
|
20230925,184200,2425996860,7100,7100,7100,7100,0
|
|
20230925,184100,2425996860,7100,7100,7100,7100,0
|
|
20230925,184000,2425996860,7100,7100,7100,7100,0
|
|
20230925,183900,2425996860,7100,7100,7100,7100,0
|
|
20230925,183800,2425996860,7100,7100,7100,7100,0
|
|
20230925,183700,2425996860,7100,7100,7100,7100,0
|
|
20230925,183600,2425996860,7100,7100,7100,7100,0
|
|
20230925,183500,2425996860,7100,7100,7100,7100,0
|
|
20230925,183400,2425996860,7100,7100,7100,7100,0
|
|
20230925,183300,2425996860,7100,7100,7100,7100,0
|
|
20230925,183200,2425996860,7100,7100,7100,7100,0
|
|
20230925,183100,2425996860,7100,7100,7100,7100,0
|
|
20230925,183000,2425996860,7100,7100,7100,7100,0
|
|
20230925,182900,2425996860,7100,7100,7100,7100,0
|
|
20230925,182800,2425996860,7100,7100,7100,7100,0
|
|
20230925,182700,2425996860,7100,7100,7100,7100,0
|
|
20230925,182600,2425996860,7100,7100,7100,7100,0
|
|
20230925,182500,2425996860,7100,7100,7100,7100,0
|
|
20230925,182400,2425996860,7100,7100,7100,7100,0
|
|
20230925,182300,2425996860,7100,7100,7100,7100,0
|
|
20230925,182200,2425996860,7100,7100,7100,7100,0
|
|
20230925,182100,2425996860,7100,7100,7100,7100,3621
|
|
20230925,182000,2425996860,7100,7100,7100,7100,0
|
|
20230925,181900,2425996860,7100,7100,7100,7100,0
|
|
20230925,181800,2425996860,7100,7100,7100,7100,0
|
|
20230925,181700,2425996860,7100,7100,7100,7100,0
|
|
20230925,181600,2425996860,7100,7100,7100,7100,0
|
|
20230925,181500,2425996860,7100,7100,7100,7100,0
|
|
20230925,181400,2425996860,7100,7100,7100,7100,0
|
|
20230925,181300,2425996860,7100,7100,7100,7100,0
|
|
20230925,181200,2425996860,7100,7100,7100,7100,0
|
|
20230925,181100,2425996860,7100,7100,7100,7100,0
|
|
20230925,181000,2425996860,7100,7100,7100,7100,0
|
|
20230925,180900,2425996860,7100,7100,7100,7100,0
|
|
20230925,180800,2425996860,7100,7100,7100,7100,0
|
|
20230925,180700,2425996860,7100,7100,7100,7100,0
|
|
20230925,180600,2425996860,7100,7100,7100,7100,0
|
|
20230925,180500,2425996860,7100,7100,7100,7100,0
|
|
20230925,180400,2425996860,7100,7100,7100,7100,0
|
|
20230925,180300,2425996860,7100,7100,7100,7100,0
|
|
20230925,180200,2425996860,7100,7100,7100,7100,0
|
|
20230925,180100,2425996860,7100,7100,7100,7100,0
|
|
20230925,180000,2425996860,7100,7100,7100,7100,0
|
|
20230925,175900,2425996860,7100,7100,7100,7100,0
|
|
20230925,175800,2425996860,7100,7100,7100,7100,0
|
|
20230925,175700,2425996860,7100,7100,7100,7100,0
|
|
20230925,175600,2425996860,7100,7100,7100,7100,0
|
|
20230925,175500,2425996860,7100,7100,7100,7100,0
|
|
20230925,175400,2425996860,7100,7100,7100,7100,0
|
|
20230925,175300,2425996860,7100,7100,7100,7100,0
|
|
20230925,175200,2425996860,7100,7100,7100,7100,0
|
|
20230925,175100,2425996860,7100,7100,7100,7100,3621
|
|
20230925,175000,2425996860,7100,7100,7100,7100,0
|
|
20230925,174900,2425996860,7100,7100,7100,7100,0
|
|
20230925,174800,2425996860,7100,7100,7100,7100,0
|
|
20230925,174700,2425996860,7100,7100,7100,7100,0
|
|
20230925,174600,2425996860,7100,7100,7100,7100,0
|
|
20230925,174500,2425996860,7100,7100,7100,7100,0
|
|
20230925,174400,2425996860,7100,7100,7100,7100,0
|
|
20230925,174300,2425996860,7100,7100,7100,7100,0
|
|
20230925,174200,2425996860,7100,7100,7100,7100,0
|
|
20230925,174100,2425996860,7100,7100,7100,7100,0
|
|
20230925,174000,2425996860,7100,7100,7100,7100,0
|
|
20230925,173900,2425996860,7100,7100,7100,7100,0
|
|
20230925,173800,2425996860,7100,7100,7100,7100,0
|
|
20230925,173700,2425996860,7100,7100,7100,7100,0
|
|
20230925,173600,2425996860,7100,7100,7100,7100,0
|
|
20230925,173500,2425996860,7100,7100,7100,7100,0
|
|
20230925,173400,2425996860,7100,7100,7100,7100,0
|
|
20230925,173300,2425996860,7100,7100,7100,7100,0
|
|
20230925,173200,2425996860,7100,7100,7100,7100,0
|
|
20230925,173100,2425996860,7100,7100,7100,7100,0
|
|
20230925,173000,2425996860,7100,7100,7100,7100,0
|
|
20230925,172900,2425996860,7100,7100,7100,7100,0
|
|
20230925,172800,2425996860,7100,7100,7100,7100,0
|
|
20230925,172700,2425996860,7100,7100,7100,7100,0
|
|
20230925,172600,2425996860,7100,7100,7100,7100,0
|
|
20230925,172500,2425996860,7100,7100,7100,7100,0
|
|
20230925,172400,2425996860,7100,7100,7100,7100,0
|
|
20230925,172300,2425996860,7100,7100,7100,7100,0
|
|
20230925,172200,2425996860,7100,7100,7100,7100,0
|
|
20230925,172100,2425996860,7100,7100,7100,7100,3621
|
|
20230925,172000,2425996860,7100,7100,7100,7100,0
|
|
20230925,171900,2425996860,7100,7100,7100,7100,0
|
|
20230925,171800,2425996860,7100,7100,7100,7100,0
|
|
20230925,171700,2425996860,7100,7100,7100,7100,0
|
|
20230925,171600,2425996860,7100,7100,7100,7100,0
|
|
20230925,171500,2425996860,7100,7100,7100,7100,0
|
|
20230925,171400,2425996860,7100,7100,7100,7100,0
|
|
20230925,171300,2425996860,7100,7100,7100,7100,0
|
|
20230925,171200,2425996860,7100,7100,7100,7100,0
|
|
20230925,171100,2425996860,7100,7100,7100,7100,0
|
|
20230925,171000,2425996860,7100,7100,7100,7100,0
|
|
20230925,170900,2425996860,7100,7100,7100,7100,0
|
|
20230925,170800,2425996860,7100,7100,7100,7100,0
|
|
20230925,170700,2425996860,7100,7100,7100,7100,0
|
|
20230925,170600,2425996860,7100,7100,7100,7100,0
|
|
20230925,170500,2425996860,7100,7100,7100,7100,0
|
|
20230925,170400,2425996860,7100,7100,7100,7100,0
|
|
20230925,170300,2425996860,7100,7100,7100,7100,0
|
|
20230925,170200,2425996860,7100,7100,7100,7100,0
|
|
20230925,170100,2425996860,7100,7100,7100,7100,0
|
|
20230925,170000,2425996860,7100,7100,7100,7100,0
|
|
20230925,165900,2425996860,7100,7100,7100,7100,0
|
|
20230925,165800,2425996860,7100,7100,7100,7100,0
|
|
20230925,165700,2425996860,7100,7100,7100,7100,0
|
|
20230925,165600,2425996860,7100,7100,7100,7100,0
|
|
20230925,165500,2425996860,7100,7100,7100,7100,0
|
|
20230925,165400,2425996860,7100,7100,7100,7100,0
|
|
20230925,165300,2425996860,7100,7100,7100,7100,0
|
|
20230925,165200,2425996860,7100,7100,7100,7100,0
|
|
20230925,165100,2425996860,7100,7100,7100,7100,3621
|
|
20230925,165000,2425996860,7100,7100,7100,7100,0
|
|
20230925,164900,2425996860,7100,7100,7100,7100,0
|
|
20230925,164800,2425996860,7100,7100,7100,7100,0
|
|
20230925,164700,2425996860,7100,7100,7100,7100,0
|
|
20230925,164600,2425996860,7100,7100,7100,7100,0
|
|
20230925,164500,2425996860,7100,7100,7100,7100,0
|
|
20230925,164400,2425996860,7100,7100,7100,7100,0
|
|
20230925,164300,2425996860,7100,7100,7100,7100,0
|
|
20230925,164200,2425996860,7100,7100,7100,7100,0
|
|
20230925,164100,2425996860,7100,7100,7100,7100,0
|
|
20230925,164000,2425996860,7100,7100,7100,7100,0
|
|
20230925,163900,2425996860,7100,7100,7100,7100,0
|
|
20230925,163800,2425996860,7100,7100,7100,7100,0
|
|
20230925,163700,2425996860,7100,7100,7100,7100,0
|
|
20230925,163600,2425996860,7100,7100,7100,7100,0
|
|
20230925,163500,2425996860,7100,7100,7100,7100,0
|
|
20230925,163400,2425996860,7100,7100,7100,7100,0
|
|
20230925,163300,2425996860,7100,7100,7100,7100,0
|
|
20230925,163200,2425996860,7100,7100,7100,7100,0
|
|
20230925,163100,2425996860,7100,7100,7100,7100,0
|
|
20230925,163000,2425996860,7100,7100,7100,7100,0
|
|
20230925,162900,2425996860,7100,7100,7100,7100,0
|
|
20230925,162800,2425996860,7100,7100,7100,7100,0
|
|
20230925,162700,2425996860,7100,7100,7100,7100,0
|
|
20230925,162600,2425996860,7100,7100,7100,7100,0
|
|
20230925,162500,2425996860,7100,7100,7100,7100,0
|
|
20230925,162400,2425996860,7100,7100,7100,7100,0
|
|
20230925,162300,2425996860,7100,7100,7100,7100,0
|
|
20230925,162200,2425996860,7100,7100,7100,7100,0
|
|
20230925,162100,2425996860,7100,7100,7100,7100,3621
|
|
20230925,162000,2425996860,7100,7100,7100,7100,0
|
|
20230925,161900,2425996860,7100,7100,7100,7100,0
|
|
20230925,161800,2425996860,7100,7100,7100,7100,0
|
|
20230925,161700,2425996860,7100,7100,7100,7100,0
|
|
20230925,161600,2425996860,7100,7100,7100,7100,0
|
|
20230925,161500,2425996860,7100,7100,7100,7100,0
|
|
20230925,161400,2425996860,7100,7100,7100,7100,0
|
|
20230925,161300,2425996860,7100,7100,7100,7100,0
|
|
20230925,161200,2425996860,7100,7100,7100,7100,0
|
|
20230925,161100,2425996860,7100,7100,7100,7100,0
|
|
20230925,161000,2425996860,7100,7100,7100,7100,0
|
|
20230925,160900,2425996860,7100,7100,7100,7100,0
|
|
20230925,160800,2425996860,7100,7100,7100,7100,0
|
|
20230925,160700,2425996860,7100,7100,7100,7100,0
|
|
20230925,160600,2425996860,7100,7100,7100,7100,0
|
|
20230925,160500,2425996860,7100,7100,7100,7100,0
|
|
20230925,160400,2425996860,7100,7100,7100,7100,0
|
|
20230925,160300,2425996860,7100,7100,7100,7100,0
|
|
20230925,160200,2425996860,7100,7100,7100,7100,0
|
|
20230925,160100,2425996860,7100,7100,7100,7100,0
|
|
20230925,160000,2425996860,7100,7100,7100,7100,0
|
|
20230925,155900,2425996860,7100,7100,7100,7100,0
|
|
20230925,155800,2425996860,7100,7100,7100,7100,0
|
|
20230925,155700,2425996860,7100,7100,7100,7100,0
|
|
20230925,155600,2425996860,7100,7100,7100,7100,0
|
|
20230925,155500,2425996860,7100,7100,7100,7100,0
|
|
20230925,155400,2425996860,7100,7100,7100,7100,0
|
|
20230925,155300,2425996860,7100,7100,7100,7100,0
|
|
20230925,155200,2425996860,7100,7100,7100,7100,0
|
|
20230925,155100,2425996860,7100,7100,7100,7100,3621
|
|
20230925,155000,2425996860,7100,7100,7100,7100,0
|
|
20230925,154900,2425996860,7100,7100,7100,7100,0
|
|
20230925,154800,2425996860,7100,7100,7100,7100,0
|
|
20230925,154700,2425996860,7100,7100,7100,7100,0
|
|
20230925,154600,2425996860,7100,7100,7100,7100,0
|
|
20230925,154500,2425996860,7100,7100,7100,7100,0
|
|
20230925,154400,2425996860,7100,7100,7100,7100,0
|
|
20230925,154300,2425996860,7100,7100,7100,7100,0
|
|
20230925,154200,2425996860,7100,7100,7100,7100,0
|
|
20230925,154100,2425996860,7100,7100,7100,7100,0
|
|
20230925,154000,2425996860,7100,7100,7100,7100,0
|
|
20230925,153900,2425996860,7100,7100,7100,7100,0
|
|
20230925,153800,2425996860,7100,7100,7100,7100,0
|
|
20230925,153700,2425996860,7100,7100,7100,7100,0
|
|
20230925,153600,2425996860,7100,7100,7100,7100,0
|
|
20230925,153500,2425996860,7100,7100,7100,7100,0
|
|
20230925,153400,2425996860,7100,7100,7100,7100,0
|
|
20230925,153300,2425996860,7100,7100,7100,7100,0
|
|
20230925,153200,2425996860,7100,7100,7100,7100,0
|
|
20230925,153100,2425996860,7100,7100,7100,7100,0
|
|
20230925,153000,2425996860,7100,7100,7100,7100,3621
|
|
20230925,152900,2400287760,7020,7020,7020,7020,0
|
|
20230925,152800,2400287760,7020,7020,7020,7020,0
|
|
20230925,152700,2400287760,7020,7020,7020,7020,0
|
|
20230925,152600,2400287760,7020,7020,7020,7020,0
|
|
20230925,152500,2400287760,7020,7020,7020,7020,0
|
|
20230925,152400,2400287760,7020,7020,7020,7020,0
|
|
20230925,152300,2400287760,7020,7020,7020,7020,0
|
|
20230925,152200,2400287760,7020,7020,7020,7020,0
|
|
20230925,152100,2400287760,7020,7020,7020,7020,0
|
|
20230925,152000,2400287760,7020,7020,7020,7020,0
|
|
20230925,151900,2400287760,7020,7000,7020,6990,977
|
|
20230925,151800,2393449320,7020,7030,7030,7000,251
|
|
20230925,151700,2391690860,6970,7000,7030,6970,9123
|
|
20230925,151600,2328060190,7000,7000,7000,7000,253
|
|
20230925,151500,2326289190,7040,7000,7040,7000,57
|
|
20230925,151400,2325888950,7040,6990,7040,6980,726
|
|
20230925,151300,2320815730,6990,6990,6990,6990,8500
|
|
20230925,151200,2261400730,6990,7040,7040,6990,968
|
|
20230925,151100,2254614410,6990,6990,7050,6990,602
|
|
20230925,151000,2250406360,7050,7010,7050,6980,4006
|
|
20230925,150900,2222418590,7060,7060,7060,7010,1206
|
|
20230925,150800,2213964370,7010,7060,7060,7010,3380
|
|
20230925,150700,2190201750,7060,7070,7070,7060,15
|
|
20230925,150600,2190095800,7080,7080,7080,7080,409
|
|
20230925,150500,2187200080,7080,7070,7080,7070,312
|
|
20230925,150400,2184993100,7070,7070,7070,7070,201
|
|
20230925,150300,2183572030,7050,7050,7050,7050,4264
|
|
20230925,150200,2153510830,7050,7070,7070,7040,330
|
|
20230925,150100,2151187260,7040,7040,7040,7040,617
|
|
20230925,150000,2146843580,7080,7080,7080,7080,0
|
|
20230925,145900,2146843580,7080,7080,7080,7080,39
|
|
20230925,145800,2146567460,7080,7080,7080,7080,141
|
|
20230925,145700,2145569180,7080,7080,7080,7080,6
|
|
20230925,145600,2145526700,7080,7080,7080,7080,0
|
|
20230925,145500,2145526700,7080,7040,7080,7040,7
|
|
20230925,145400,2145477180,7050,7040,7050,7040,146
|
|
20230925,145300,2144449240,7050,7080,7080,7050,609
|
|
20230925,145200,2140137790,7030,7030,7080,7030,490
|
|
20230925,145100,2136693040,7080,7080,7080,7080,0
|
|
20230925,145000,2136693040,7080,7080,7080,7080,1
|
|
20230925,144900,2136685960,7030,7030,7030,7030,1418
|
|
20230925,144800,2126717420,7080,7080,7080,7080,0
|
|
20230925,144700,2126717420,7080,7080,7080,7020,5447
|
|
20230925,144600,2088281070,7080,7080,7080,7080,1202
|
|
20230925,144500,2079770910,7080,7090,7090,7080,1551
|
|
20230925,144400,2068784320,7090,7090,7090,7090,152
|
|
20230925,144300,2067706640,7100,7090,7100,7090,4150
|
|
20230925,144200,2038268140,7090,7100,7100,7090,1100
|
|
20230925,144100,2030467140,7100,7100,7100,7100,108
|
|
20230925,144000,2029700340,7100,7100,7100,7100,419
|
|
20230925,143900,2026725440,7100,7100,7100,7090,502
|
|
20230925,143800,2023165240,7100,7100,7100,7100,11
|
|
20230925,143700,2023087140,7120,7120,7120,7120,0
|
|
20230925,143600,2023087140,7120,7120,7120,7120,0
|
|
20230925,143500,2023087140,7120,7110,7120,7100,301
|
|
20230925,143400,2020948200,7110,7120,7120,7110,153
|
|
20230925,143300,2019859270,7120,7120,7120,7120,0
|
|
20230925,143200,2019859270,7120,7120,7120,7120,43
|
|
20230925,143100,2019553110,7120,7120,7120,7120,0
|
|
20230925,143000,2019553110,7120,7120,7120,7120,0
|
|
20230925,142900,2019553110,7120,7120,7120,7120,1350
|
|
20230925,142800,2009941110,7140,7140,7140,7140,0
|
|
20230925,142700,2009941110,7140,7130,7140,7130,578
|
|
20230925,142600,2005819950,7150,7120,7160,7120,1720
|
|
20230925,142500,1993529160,7130,7140,7140,7130,107
|
|
20230925,142400,1992766230,7130,7130,7130,7130,71
|
|
20230925,142300,1992260000,7130,7130,7130,7130,0
|
|
20230925,142200,1992260000,7130,7130,7130,7130,8
|
|
20230925,142100,1992202960,7140,7140,7140,7140,0
|
|
20230925,142000,1992202960,7140,7140,7140,7140,1
|
|
20230925,141900,1992195820,7130,7130,7130,7130,933
|
|
20230925,141800,1985543530,7130,7130,7130,7130,0
|
|
20230925,141700,1985543530,7130,7130,7130,7130,5
|
|
20230925,141600,1985507880,7130,7130,7130,7130,1000
|
|
20230925,141500,1978377880,7140,7140,7140,7110,167
|
|
20230925,141400,1977190450,7140,7140,7140,7140,902
|
|
20230925,141300,1970750170,7150,7150,7150,7150,0
|
|
20230925,141200,1970750170,7150,7150,7150,7150,200
|
|
20230925,141100,1969320170,7150,7140,7150,7110,1820
|
|
20230925,141000,1956321030,7130,7130,7130,7130,1
|
|
20230925,140900,1956313900,7140,7120,7150,7120,22
|
|
20230925,140800,1956157210,7120,7120,7120,7120,0
|
|
20230925,140700,1956157210,7120,7130,7130,7120,1250
|
|
20230925,140600,1947254500,7150,7150,7150,7150,0
|
|
20230925,140500,1947254500,7150,7150,7150,7150,1
|
|
20230925,140400,1947247350,7150,7140,7150,7140,76
|
|
20230925,140300,1946704220,7130,7130,7130,7130,100
|
|
20230925,140200,1945991220,7140,7150,7150,7140,4
|
|
20230925,140100,1945962630,7150,7150,7150,7150,0
|
|
20230925,140000,1945962630,7150,7140,7150,7140,200
|
|
20230925,135900,1944532820,7140,7140,7140,7140,10
|
|
20230925,135800,1944461420,7140,7140,7150,7140,226
|
|
20230925,135700,1942845890,7150,7150,7150,7150,1
|
|
20230925,135600,1942838740,7150,7120,7150,7120,550
|
|
20230925,135500,1938917180,7120,7120,7120,7120,0
|
|
20230925,135400,1938917180,7120,7120,7120,7120,0
|
|
20230925,135300,1938917180,7120,7120,7120,7120,20
|
|
20230925,135200,1938774780,7120,7120,7120,7120,189
|
|
20230925,135100,1937429100,7120,7120,7120,7120,28
|
|
20230925,135000,1937229740,7120,7140,7140,7120,58
|
|
20230925,134900,1936816640,7150,7150,7150,7150,0
|
|
20230925,134800,1936816640,7150,7150,7150,7150,0
|
|
20230925,134700,1936816640,7150,7150,7150,7150,0
|
|
20230925,134600,1936816640,7150,7150,7150,7150,1
|
|
20230925,134500,1936809490,7120,7120,7120,7120,27
|
|
20230925,134400,1936617250,7150,7150,7150,7150,0
|
|
20230925,134300,1936617250,7150,7120,7150,7120,251
|
|
20230925,134200,1934830100,7120,7120,7120,7120,310
|
|
20230925,134100,1932622900,7120,7140,7150,7120,203
|
|
20230925,134000,1931175490,7140,7140,7150,7140,574
|
|
20230925,133900,1927073170,7150,7150,7150,7150,0
|
|
20230925,133800,1927073170,7150,7150,7150,7150,0
|
|
20230925,133700,1927073170,7150,7150,7150,7150,0
|
|
20230925,133600,1927073170,7150,7150,7150,7150,0
|
|
20230925,133500,1927073170,7150,7150,7150,7150,1
|
|
20230925,133400,1927066020,7090,7150,7150,7090,948
|
|
20230925,133300,1920330380,7120,7130,7130,7120,1890
|
|
20230925,133200,1906866580,7150,7150,7150,7150,10
|
|
20230925,133100,1906795080,7150,7130,7150,7130,251
|
|
20230925,133000,1905000450,7150,7150,7150,7150,0
|
|
20230925,132900,1905000450,7150,7150,7150,7150,0
|
|
20230925,132800,1905000450,7150,7150,7150,7150,0
|
|
20230925,132700,1905000450,7150,7150,7150,7150,0
|
|
20230925,132600,1905000450,7150,7150,7150,7150,20
|
|
20230925,132500,1904857450,7150,7150,7150,7150,0
|
|
20230925,132400,1904857450,7150,7140,7150,7140,2
|
|
20230925,132300,1904843160,7130,7130,7130,7130,0
|
|
20230925,132200,1904843160,7130,7130,7130,7130,140
|
|
20230925,132100,1903844960,7130,7130,7130,7130,20
|
|
20230925,132000,1903702360,7150,7150,7150,7150,0
|
|
20230925,131900,1903702360,7150,7150,7150,7150,8
|
|
20230925,131800,1903645160,7150,7150,7150,7150,50
|
|
20230925,131700,1903287660,7150,7150,7150,7150,646
|
|
20230925,131600,1898668760,7150,7150,7150,7150,0
|
|
20230925,131500,1898668760,7150,7150,7150,7150,1
|
|
20230925,131400,1898661610,7120,7120,7120,7120,0
|
|
20230925,131300,1898661610,7120,7120,7120,7120,3
|
|
20230925,131200,1898640250,7150,7150,7150,7150,0
|
|
20230925,131100,1898640250,7150,7150,7150,7150,0
|
|
20230925,131000,1898640250,7150,7150,7150,7150,0
|
|
20230925,130900,1898640250,7150,7130,7150,7120,96
|
|
20230925,130800,1897955800,7170,7170,7170,7170,1
|
|
20230925,130700,1897948630,7120,7120,7120,7120,0
|
|
20230925,130600,1897948630,7120,7120,7120,7120,28
|
|
20230925,130500,1897749270,7120,7170,7170,7120,798
|
|
20230925,130400,1892042560,7150,7150,7150,7150,30
|
|
20230925,130300,1891828060,7160,7160,7160,7160,0
|
|
20230925,130200,1891828060,7160,7170,7170,7160,255
|
|
20230925,130100,1890000140,7170,7170,7170,7170,0
|
|
20230925,130000,1890000140,7170,7170,7170,7170,1
|
|
20230925,125900,1889992970,7150,7150,7150,7150,184
|
|
20230925,125800,1888677370,7180,7180,7180,7180,13
|
|
20230925,125700,1888584030,7180,7160,7180,7160,394
|
|
20230925,125600,1885762590,7160,7190,7190,7160,528
|
|
20230925,125500,1881972610,7190,7190,7190,7190,240
|
|
20230925,125400,1880247010,7180,7180,7180,7180,296
|
|
20230925,125300,1878121730,7190,7160,7190,7160,4034
|
|
20230925,125200,1849197370,7160,7150,7160,7150,361
|
|
20230925,125100,1846613420,7150,7130,7150,7120,100
|
|
20230925,125000,1845900530,7140,7140,7140,7140,40
|
|
20230925,124900,1845614930,7140,7140,7140,7140,1
|
|
20230925,124800,1845607790,7120,7120,7120,7120,1820
|
|
20230925,124700,1832649390,7120,7120,7120,7120,0
|
|
20230925,124600,1832649390,7120,7130,7130,7120,140
|
|
20230925,124500,1831652190,7160,7150,7160,7150,2
|
|
20230925,124400,1831637880,7130,7130,7130,7130,0
|
|
20230925,124300,1831637880,7130,7130,7130,7130,0
|
|
20230925,124200,1831637880,7130,7130,7130,7130,0
|
|
20230925,124100,1831637880,7130,7120,7130,7120,538
|
|
20230925,124000,1827802720,7120,7130,7130,7120,2068
|
|
20230925,123900,1813072530,7160,7160,7160,7160,0
|
|
20230925,123800,1813072530,7160,7160,7160,7160,200
|
|
20230925,123700,1811640530,7130,7130,7130,7130,676
|
|
20230925,123600,1806820650,7140,7160,7160,7140,59
|
|
20230925,123500,1806398590,7160,7160,7160,7160,50
|
|
20230925,123400,1806040590,7170,7150,7170,7150,100
|
|
20230925,123300,1805324080,7150,7150,7150,7150,258
|
|
20230925,123200,1803479380,7150,7150,7150,7150,400
|
|
20230925,123100,1800619380,7150,7150,7150,7150,57
|
|
20230925,123000,1800211830,7150,7150,7150,7150,260
|
|
20230925,122900,1798352830,7170,7170,7170,7170,11
|
|
20230925,122800,1798273960,7170,7170,7170,7170,1025
|
|
20230925,122700,1790924710,7170,7150,7200,7150,3481
|
|
20230925,122600,1765955430,7170,7150,7170,7150,3703
|
|
20230925,122500,1739405920,7150,7110,7150,7110,1041
|
|
20230925,122400,1731976750,7110,7090,7110,7090,33
|
|
20230925,122300,1731742220,7110,7110,7110,7110,0
|
|
20230925,122200,1731742220,7110,7110,7110,7110,450
|
|
20230925,122100,1728542720,7110,7110,7110,7110,0
|
|
20230925,122000,1728542720,7110,7110,7110,7110,9
|
|
20230925,121900,1728478730,7110,7070,7110,7070,30
|
|
20230925,121800,1728266230,7070,7100,7110,7070,272
|
|
20230925,121700,1726334100,7100,7080,7100,7080,1830
|
|
20230925,121600,1713341700,7080,7080,7080,7080,85
|
|
20230925,121500,1712739900,7080,7080,7080,7080,0
|
|
20230925,121400,1712739900,7080,7090,7090,7080,18
|
|
20230925,121300,1712612450,7130,7130,7130,7130,0
|
|
20230925,121200,1712612450,7130,7130,7130,7130,0
|
|
20230925,121100,1712612450,7130,7130,7130,7130,0
|
|
20230925,121000,1712612450,7130,7130,7130,7130,0
|
|
20230925,120900,1712612450,7130,7120,7130,7120,170
|
|
20230925,120800,1711401850,7120,7050,7120,7050,102
|
|
20230925,120700,1710681350,7040,7040,7040,7040,0
|
|
20230925,120600,1710681350,7040,7060,7060,7040,466
|
|
20230925,120500,1707397780,7060,7060,7060,7060,1
|
|
20230925,120400,1707390720,7050,7050,7050,7050,0
|
|
20230925,120300,1707390720,7050,7050,7050,7050,200
|
|
20230925,120200,1705980720,7050,7060,7060,7050,551
|
|
20230925,120100,1702094770,7050,7070,7090,7050,2465
|
|
20230925,120000,1684703500,7070,7070,7070,7070,100
|
|
20230925,115900,1683996500,7090,7060,7090,7060,1216
|
|
20230925,115800,1675381540,7060,7060,7060,7060,350
|
|
20230925,115700,1672910540,7070,7080,7080,7070,443
|
|
20230925,115600,1669778370,7090,7090,7090,7090,50
|
|
20230925,115500,1669423870,7090,7090,7090,7090,80
|
|
20230925,115400,1668856670,7100,7100,7100,7100,50
|
|
20230925,115300,1668501670,7100,7100,7100,7100,10
|
|
20230925,115200,1668430670,7110,7110,7110,7110,10
|
|
20230925,115100,1668359570,7120,7120,7120,7120,560
|
|
20230925,115000,1664372370,7110,7090,7110,7090,80
|
|
20230925,114900,1663804370,7090,7090,7090,7090,0
|
|
20230925,114800,1663804370,7090,7090,7090,7090,2
|
|
20230925,114700,1663790190,7080,7110,7110,7080,251
|
|
20230925,114600,1662011010,7110,7110,7110,7110,0
|
|
20230925,114500,1662011010,7110,7110,7110,7110,50
|
|
20230925,114400,1661655510,7110,7110,7110,7110,126
|
|
20230925,114300,1660759650,7110,7110,7110,7110,10
|
|
20230925,114200,1660688550,7120,7120,7120,7120,0
|
|
20230925,114100,1660688550,7120,7120,7120,7120,0
|
|
20230925,114000,1660688550,7120,7120,7120,7120,0
|
|
20230925,113900,1660688550,7120,7120,7120,7120,0
|
|
20230925,113800,1660688550,7120,7120,7120,7120,0
|
|
20230925,113700,1660688550,7120,7120,7120,7120,0
|
|
20230925,113600,1660688550,7120,7130,7130,7120,214
|
|
20230925,113500,1659163030,7130,7130,7130,7130,161
|
|
20230925,113400,1658015100,7130,7130,7130,7130,697
|
|
20230925,113300,1653045490,7140,7140,7140,7140,0
|
|
20230925,113200,1653045490,7140,7090,7140,7090,3
|
|
20230925,113100,1653024120,7100,7100,7100,7100,135
|
|
20230925,113000,1652065620,7110,7110,7110,7110,0
|
|
20230925,112900,1652065620,7110,7110,7110,7110,0
|
|
20230925,112800,1652065620,7110,7150,7180,7110,776
|
|
20230925,112700,1646535090,7150,7160,7180,7140,2096
|
|
20230925,112600,1631531580,7150,7050,7150,7050,1352
|
|
20230925,112500,1621894600,7050,7050,7050,7050,141
|
|
20230925,112400,1620900550,7050,7050,7050,7050,50
|
|
20230925,112300,1620548050,7050,7050,7050,7050,55
|
|
20230925,112200,1620160300,7070,7060,7070,7060,72
|
|
20230925,112100,1619651970,7060,7060,7060,7060,138
|
|
20230925,112000,1618677690,7080,7080,7080,7080,9
|
|
20230925,111900,1618613970,7080,7080,7080,7080,11
|
|
20230925,111800,1618536090,7080,7080,7080,7080,20
|
|
20230925,111700,1618394490,7090,7090,7090,7090,1
|
|
20230925,111600,1618387400,7090,7100,7100,7090,2
|
|
20230925,111500,1618373210,7110,7080,7110,7060,2382
|
|
20230925,111400,1601540330,7080,7100,7100,7080,285
|
|
20230925,111300,1599519330,7100,7100,7150,7100,822
|
|
20230925,111200,1593670250,7100,7120,7120,7100,788
|
|
20230925,111100,1588068040,7120,7130,7130,7120,375
|
|
20230925,111000,1585397400,7130,7130,7130,7130,16
|
|
20230925,110900,1585283320,7130,7150,7150,7130,297
|
|
20230925,110800,1583159930,7150,7150,7150,7140,104
|
|
20230925,110700,1582417120,7140,7140,7150,7130,944
|
|
20230925,110600,1575669290,7150,7150,7150,7150,30
|
|
20230925,110500,1575454790,7150,7150,7150,7150,10
|
|
20230925,110400,1575383290,7130,7150,7160,7120,741
|
|
20230925,110300,1570085180,7160,7160,7160,7150,45
|
|
20230925,110200,1569763260,7170,7180,7180,7160,1300
|
|
20230925,110100,1560438290,7180,7100,7180,7100,1529
|
|
20230925,110000,1549535920,7090,7090,7090,7050,1236
|
|
20230925,105900,1540772720,7040,7090,7090,7040,2
|
|
20230925,105800,1540758590,7030,7030,7030,7030,0
|
|
20230925,105700,1540758590,7030,7040,7040,7030,1020
|
|
20230925,105600,1533577990,7040,7090,7090,7040,421
|
|
20230925,105500,1530594150,7090,7090,7090,7090,6
|
|
20230925,105400,1530551610,7030,7040,7050,7030,3109
|
|
20230925,105300,1508680370,7050,7050,7050,7050,151
|
|
20230925,105200,1507615820,7050,7060,7060,7050,5569
|
|
20230925,105100,1468351460,7060,7060,7060,7060,5
|
|
20230925,105000,1468316160,7100,7100,7100,7100,0
|
|
20230925,104900,1468316160,7100,7100,7100,7100,1
|
|
20230925,104800,1468309060,7060,7060,7060,7060,1
|
|
20230925,104700,1468302000,7100,7100,7100,7100,165
|
|
20230925,104600,1467130500,7100,7100,7100,7100,0
|
|
20230925,104500,1467130500,7100,7050,7100,7050,801
|
|
20230925,104400,1461482390,7050,7050,7050,7050,25
|
|
20230925,104300,1461306140,7100,7070,7100,7060,1685
|
|
20230925,104200,1449409480,7100,7070,7100,7070,543
|
|
20230925,104100,1445555440,7110,7110,7110,7110,0
|
|
20230925,104000,1445555440,7110,7090,7110,7090,92
|
|
20230925,103900,1444901840,7090,7080,7120,7080,1615
|
|
20230925,103800,1433450800,7070,7070,7070,7070,34
|
|
20230925,103700,1433210420,7070,7060,7070,7060,3
|
|
20230925,103600,1433189220,7070,7070,7070,7070,2
|
|
20230925,103500,1433175080,7060,7060,7060,7060,0
|
|
20230925,103400,1433175080,7060,7070,7070,7060,43
|
|
20230925,103300,1432871360,7060,7060,7060,7060,6
|
|
20230925,103200,1432829000,7060,7060,7060,7060,9
|
|
20230925,103100,1432765460,7060,7050,7060,7050,41
|
|
20230925,103000,1432476200,7020,7040,7040,7020,196
|
|
20230925,102900,1431099560,7050,7060,7060,7050,2
|
|
20230925,102800,1431085450,7020,7050,7060,7020,109
|
|
20230925,102700,1430316510,7050,7050,7050,7050,0
|
|
20230925,102600,1430316510,7050,7050,7050,7050,100
|
|
20230925,102500,1429611510,7050,7060,7060,7000,330
|
|
20230925,102400,1427294190,7000,7020,7060,7000,2001
|
|
20230925,102300,1413261140,7060,7060,7060,7060,0
|
|
20230925,102200,1413261140,7060,7060,7060,7060,0
|
|
20230925,102100,1413261140,7060,7020,7060,7020,109
|
|
20230925,102000,1412495920,7020,7020,7020,7020,115
|
|
20230925,101900,1411688620,7020,7020,7020,7020,25
|
|
20230925,101800,1411513120,7020,7070,7070,7020,1116
|
|
20230925,101700,1403675900,7020,7020,7020,7020,2
|
|
20230925,101600,1403661860,7020,7030,7030,7020,740
|
|
20230925,101500,1398466560,7070,7070,7070,7070,0
|
|
20230925,101400,1398466560,7070,7000,7070,7000,645
|
|
20230925,101300,1393938190,7000,7060,7060,7000,2152
|
|
20230925,101200,1378816490,7080,7080,7090,7080,1019
|
|
20230925,101100,1371601930,7100,7080,7100,7080,36
|
|
20230925,101000,1371346990,7080,7050,7080,7040,426
|
|
20230925,100900,1368347760,7080,7080,7080,7070,15
|
|
20230925,100800,1368241630,7030,7100,7100,7030,579
|
|
20230925,100700,1364159780,7110,7110,7110,7110,7
|
|
20230925,100600,1364110010,7130,7130,7130,7070,110
|
|
20230925,100500,1363331930,7130,7090,7130,7090,7
|
|
20230925,100400,1363282260,7130,7130,7130,7100,18
|
|
20230925,100300,1363154100,7090,7130,7140,7090,558
|
|
20230925,100200,1359173630,7080,7040,7140,7040,3544
|
|
20230925,100100,1334089240,7070,7030,7070,7010,780
|
|
20230925,100000,1328608810,7050,7050,7060,7010,72
|
|
20230925,095900,1328101620,7010,7020,7020,7010,317
|
|
20230925,095800,1325877330,7060,7040,7060,7030,43
|
|
20230925,095700,1325574770,7030,7060,7060,7030,124
|
|
20230925,095600,1324702840,7070,7070,7070,7070,5
|
|
20230925,095500,1324667490,7070,7070,7070,7070,302
|
|
20230925,095400,1322532350,7070,7070,7070,7030,252
|
|
20230925,095300,1320756620,7050,7070,7070,7050,256
|
|
20230925,095200,1318948720,7050,7060,7070,7050,6
|
|
20230925,095100,1318906350,7060,7050,7060,7050,464
|
|
20230925,095000,1315635050,7050,7050,7050,7050,101
|
|
20230925,094900,1314923000,7050,7040,7050,7040,9
|
|
20230925,094800,1314859560,7020,7040,7050,7010,343
|
|
20230925,094700,1312451590,7050,7020,7050,7000,653
|
|
20230925,094600,1307879190,7020,7020,7020,7020,451
|
|
20230925,094500,1304713170,7020,7040,7050,7020,4551
|
|
20230925,094400,1272720890,7050,7070,7070,7050,2250
|
|
20230925,094300,1256847140,7070,7080,7080,7070,5
|
|
20230925,094200,1256811750,7080,7080,7080,7080,11
|
|
20230925,094100,1256733870,7120,7090,7120,7090,32
|
|
20230925,094000,1256506090,7140,7140,7140,7140,0
|
|
20230925,093900,1256506090,7140,7080,7140,7080,15
|
|
20230925,093800,1256399590,7070,7080,7090,7070,3098
|
|
20230925,093700,1234491610,7060,7100,7150,7060,1537
|
|
20230925,093600,1223617830,7100,7140,7140,7100,1055
|
|
20230925,093500,1216107260,7150,7160,7160,7150,255
|
|
20230925,093400,1214284000,7170,7160,7170,7160,105
|
|
20230925,093300,1213532190,7170,7180,7210,7170,1111
|
|
20230925,093200,1205561700,7200,7230,7230,7170,325
|
|
20230925,093100,1203226130,7230,7210,7240,7170,1112
|
|
20230925,093000,1195210450,7210,7240,7260,7210,3236
|
|
20230925,092900,1171778620,7270,7280,7290,7210,5155
|
|
20230925,092800,1134384590,7280,7190,7280,7180,6845
|
|
20230925,092700,1085013590,7190,7100,7190,7100,1636
|
|
20230925,092600,1073302640,7140,7120,7140,7060,3407
|
|
20230925,092500,1049093170,7120,7110,7140,7110,81
|
|
20230925,092400,1048516160,7140,7140,7140,7140,10
|
|
20230925,092300,1048444760,7150,7120,7150,7060,1701
|
|
20230925,092200,1036403910,7120,7140,7140,7070,1918
|
|
20230925,092100,1022780100,7140,7150,7160,7140,221
|
|
20230925,092000,1021201320,7150,7120,7170,7110,121
|
|
20230925,091900,1020337440,7100,7200,7200,7100,8724
|
|
20230925,091800,957671190,7210,7250,7290,7210,11760
|
|
20230925,091700,872166980,7250,7220,7270,7160,6092
|
|
20230925,091600,828213850,7220,7180,7270,7150,7909
|
|
20230925,091500,771113290,7180,7080,7180,7080,7796
|
|
20230925,091400,715485590,7050,7120,7120,7050,5295
|
|
20230925,091300,677971610,7130,7120,7130,7120,1066
|
|
20230925,091200,670381130,7120,7060,7130,7030,5523
|
|
20230925,091100,631208260,7020,7070,7070,7020,1244
|
|
20230925,091000,622415210,7040,7000,7070,6950,6744
|
|
20230925,090900,574968070,7030,6940,7030,6890,9314
|
|
20230925,090800,510038870,6940,6890,6950,6880,7803
|
|
20230925,090700,455938820,6940,6940,6940,6930,5046
|
|
20230925,090600,420967920,6920,6900,6940,6880,6815
|
|
20230925,090500,373935010,6900,6870,6910,6870,3929
|
|
20230925,090400,346872560,6870,6840,6870,6840,1158
|
|
20230925,090300,338945780,6840,6850,6850,6820,4584
|
|
20230925,090200,307603200,6820,6770,6870,6770,7790
|
|
20230925,090100,254511160,6800,6930,6930,6750,17316
|
|
20230925,090000,136363670,6930,6900,6960,6860,10344
|