646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194300,13702362350,18290,18290,18290,18290,12770
|
|
20230925,194200,13702362350,18290,18290,18290,18290,0
|
|
20230925,194100,13702362350,18290,18290,18290,18290,0
|
|
20230925,194000,13702362350,18290,18290,18290,18290,0
|
|
20230925,193900,13702362350,18290,18290,18290,18290,0
|
|
20230925,193800,13702362350,18290,18290,18290,18290,0
|
|
20230925,193700,13702362350,18290,18290,18290,18290,0
|
|
20230925,193600,13702362350,18290,18290,18290,18290,0
|
|
20230925,193500,13702362350,18290,18290,18290,18290,0
|
|
20230925,193400,13702362350,18290,18290,18290,18290,0
|
|
20230925,193300,13702362350,18290,18290,18290,18290,0
|
|
20230925,193200,13702362350,18290,18290,18290,18290,0
|
|
20230925,193100,13702362350,18290,18290,18290,18290,0
|
|
20230925,193000,13702362350,18290,18290,18290,18290,0
|
|
20230925,192900,13702362350,18290,18290,18290,18290,0
|
|
20230925,192800,13702362350,18290,18290,18290,18290,0
|
|
20230925,192700,13702362350,18290,18290,18290,18290,0
|
|
20230925,192600,13702362350,18290,18290,18290,18290,0
|
|
20230925,192500,13702362350,18290,18290,18290,18290,0
|
|
20230925,192400,13702362350,18290,18290,18290,18290,0
|
|
20230925,192300,13702362350,18290,18290,18290,18290,0
|
|
20230925,192200,13702362350,18290,18290,18290,18290,0
|
|
20230925,192100,13702362350,18290,18290,18290,18290,0
|
|
20230925,192000,13702362350,18290,18290,18290,18290,0
|
|
20230925,191900,13702362350,18290,18290,18290,18290,0
|
|
20230925,191800,13702362350,18290,18290,18290,18290,0
|
|
20230925,191700,13702362350,18290,18290,18290,18290,0
|
|
20230925,191600,13702362350,18290,18290,18290,18290,0
|
|
20230925,191500,13702362350,18290,18290,18290,18290,0
|
|
20230925,191400,13702362350,18290,18290,18290,18290,0
|
|
20230925,191300,13702362350,18290,18290,18290,18290,12770
|
|
20230925,191200,13702362350,18290,18290,18290,18290,0
|
|
20230925,191100,13702362350,18290,18290,18290,18290,0
|
|
20230925,191000,13702362350,18290,18290,18290,18290,0
|
|
20230925,190900,13702362350,18290,18290,18290,18290,0
|
|
20230925,190800,13702362350,18290,18290,18290,18290,0
|
|
20230925,190700,13702362350,18290,18290,18290,18290,0
|
|
20230925,190600,13702362350,18290,18290,18290,18290,0
|
|
20230925,190500,13702362350,18290,18290,18290,18290,0
|
|
20230925,190400,13702362350,18290,18290,18290,18290,0
|
|
20230925,190300,13702362350,18290,18290,18290,18290,0
|
|
20230925,190200,13702362350,18290,18290,18290,18290,0
|
|
20230925,190100,13702362350,18290,18290,18290,18290,0
|
|
20230925,190000,13702362350,18290,18290,18290,18290,0
|
|
20230925,185900,13702362350,18290,18290,18290,18290,0
|
|
20230925,185800,13702362350,18290,18290,18290,18290,0
|
|
20230925,185700,13702362350,18290,18290,18290,18290,0
|
|
20230925,185600,13702362350,18290,18290,18290,18290,0
|
|
20230925,185500,13702362350,18290,18290,18290,18290,0
|
|
20230925,185400,13702362350,18290,18290,18290,18290,0
|
|
20230925,185300,13702362350,18290,18290,18290,18290,0
|
|
20230925,185200,13702362350,18290,18290,18290,18290,0
|
|
20230925,185100,13702362350,18290,18290,18290,18290,0
|
|
20230925,185000,13702362350,18290,18290,18290,18290,0
|
|
20230925,184900,13702362350,18290,18290,18290,18290,0
|
|
20230925,184800,13702362350,18290,18290,18290,18290,0
|
|
20230925,184700,13702362350,18290,18290,18290,18290,0
|
|
20230925,184600,13702362350,18290,18290,18290,18290,0
|
|
20230925,184500,13702362350,18290,18290,18290,18290,0
|
|
20230925,184400,13702362350,18290,18290,18290,18290,0
|
|
20230925,184300,13702362350,18290,18290,18290,18290,12770
|
|
20230925,184200,13702362350,18290,18290,18290,18290,0
|
|
20230925,184100,13702362350,18290,18290,18290,18290,0
|
|
20230925,184000,13702362350,18290,18290,18290,18290,0
|
|
20230925,183900,13702362350,18290,18290,18290,18290,0
|
|
20230925,183800,13702362350,18290,18290,18290,18290,0
|
|
20230925,183700,13702362350,18290,18290,18290,18290,0
|
|
20230925,183600,13702362350,18290,18290,18290,18290,0
|
|
20230925,183500,13702362350,18290,18290,18290,18290,0
|
|
20230925,183400,13702362350,18290,18290,18290,18290,0
|
|
20230925,183300,13702362350,18290,18290,18290,18290,0
|
|
20230925,183200,13702362350,18290,18290,18290,18290,0
|
|
20230925,183100,13702362350,18290,18290,18290,18290,0
|
|
20230925,183000,13702362350,18290,18290,18290,18290,0
|
|
20230925,182900,13702362350,18290,18290,18290,18290,0
|
|
20230925,182800,13702362350,18290,18290,18290,18290,0
|
|
20230925,182700,13702362350,18290,18290,18290,18290,0
|
|
20230925,182600,13702362350,18290,18290,18290,18290,0
|
|
20230925,182500,13702362350,18290,18290,18290,18290,0
|
|
20230925,182400,13702362350,18290,18290,18290,18290,0
|
|
20230925,182300,13702362350,18290,18290,18290,18290,0
|
|
20230925,182200,13702362350,18290,18290,18290,18290,0
|
|
20230925,182100,13702362350,18290,18290,18290,18290,0
|
|
20230925,182000,13702362350,18290,18290,18290,18290,0
|
|
20230925,181900,13702362350,18290,18290,18290,18290,0
|
|
20230925,181800,13702362350,18290,18290,18290,18290,0
|
|
20230925,181700,13702362350,18290,18290,18290,18290,0
|
|
20230925,181600,13702362350,18290,18290,18290,18290,0
|
|
20230925,181500,13702362350,18290,18290,18290,18290,0
|
|
20230925,181400,13702362350,18290,18290,18290,18290,0
|
|
20230925,181300,13702362350,18290,18290,18290,18290,12770
|
|
20230925,181200,13702362350,18290,18290,18290,18290,0
|
|
20230925,181100,13702362350,18290,18290,18290,18290,0
|
|
20230925,181000,13702362350,18290,18290,18290,18290,0
|
|
20230925,180900,13702362350,18290,18290,18290,18290,0
|
|
20230925,180800,13702362350,18290,18290,18290,18290,0
|
|
20230925,180700,13702362350,18290,18290,18290,18290,0
|
|
20230925,180600,13702362350,18290,18290,18290,18290,0
|
|
20230925,180500,13702362350,18290,18290,18290,18290,0
|
|
20230925,180400,13702362350,18290,18290,18290,18290,0
|
|
20230925,180300,13702362350,18290,18290,18290,18290,0
|
|
20230925,180200,13702362350,18290,18290,18290,18290,0
|
|
20230925,180100,13702362350,18290,18290,18290,18290,0
|
|
20230925,180000,13702362350,18290,18290,18290,18290,0
|
|
20230925,175900,13702362350,18290,18290,18290,18290,0
|
|
20230925,175800,13702362350,18290,18290,18290,18290,0
|
|
20230925,175700,13702362350,18290,18290,18290,18290,0
|
|
20230925,175600,13702362350,18290,18290,18290,18290,0
|
|
20230925,175500,13702362350,18290,18290,18290,18290,0
|
|
20230925,175400,13702362350,18290,18290,18290,18290,0
|
|
20230925,175300,13702362350,18290,18290,18290,18290,0
|
|
20230925,175200,13702362350,18290,18290,18290,18290,0
|
|
20230925,175100,13702362350,18290,18290,18290,18290,0
|
|
20230925,175000,13702362350,18290,18290,18290,18290,0
|
|
20230925,174900,13702362350,18290,18290,18290,18290,0
|
|
20230925,174800,13702362350,18290,18290,18290,18290,0
|
|
20230925,174700,13702362350,18290,18290,18290,18290,0
|
|
20230925,174600,13702362350,18290,18290,18290,18290,0
|
|
20230925,174500,13702362350,18290,18290,18290,18290,0
|
|
20230925,174400,13702362350,18290,18290,18290,18290,0
|
|
20230925,174300,13702362350,18290,18290,18290,18290,12770
|
|
20230925,174200,13702362350,18290,18290,18290,18290,0
|
|
20230925,174100,13702362350,18290,18290,18290,18290,0
|
|
20230925,174000,13702362350,18290,18290,18290,18290,0
|
|
20230925,173900,13702362350,18290,18290,18290,18290,0
|
|
20230925,173800,13702362350,18290,18290,18290,18290,0
|
|
20230925,173700,13702362350,18290,18290,18290,18290,0
|
|
20230925,173600,13702362350,18290,18290,18290,18290,0
|
|
20230925,173500,13702362350,18290,18290,18290,18290,0
|
|
20230925,173400,13702362350,18290,18290,18290,18290,0
|
|
20230925,173300,13702362350,18290,18290,18290,18290,0
|
|
20230925,173200,13702362350,18290,18290,18290,18290,0
|
|
20230925,173100,13702362350,18290,18290,18290,18290,0
|
|
20230925,173000,13702362350,18290,18290,18290,18290,0
|
|
20230925,172900,13702362350,18290,18290,18290,18290,0
|
|
20230925,172800,13702362350,18290,18290,18290,18290,0
|
|
20230925,172700,13702362350,18290,18290,18290,18290,0
|
|
20230925,172600,13702362350,18290,18290,18290,18290,0
|
|
20230925,172500,13702362350,18290,18290,18290,18290,0
|
|
20230925,172400,13702362350,18290,18290,18290,18290,0
|
|
20230925,172300,13702362350,18290,18290,18290,18290,0
|
|
20230925,172200,13702362350,18290,18290,18290,18290,0
|
|
20230925,172100,13702362350,18290,18290,18290,18290,0
|
|
20230925,172000,13702362350,18290,18290,18290,18290,0
|
|
20230925,171900,13702362350,18290,18290,18290,18290,0
|
|
20230925,171800,13702362350,18290,18290,18290,18290,0
|
|
20230925,171700,13702362350,18290,18290,18290,18290,0
|
|
20230925,171600,13702362350,18290,18290,18290,18290,0
|
|
20230925,171500,13702362350,18290,18290,18290,18290,0
|
|
20230925,171400,13702362350,18290,18290,18290,18290,0
|
|
20230925,171300,13702362350,18290,18290,18290,18290,12770
|
|
20230925,171200,13702362350,18290,18290,18290,18290,0
|
|
20230925,171100,13702362350,18290,18290,18290,18290,0
|
|
20230925,171000,13702362350,18290,18290,18290,18290,0
|
|
20230925,170900,13702362350,18290,18290,18290,18290,0
|
|
20230925,170800,13702362350,18290,18290,18290,18290,0
|
|
20230925,170700,13702362350,18290,18290,18290,18290,0
|
|
20230925,170600,13702362350,18290,18290,18290,18290,0
|
|
20230925,170500,13702362350,18290,18290,18290,18290,0
|
|
20230925,170400,13702362350,18290,18290,18290,18290,0
|
|
20230925,170300,13702362350,18290,18290,18290,18290,0
|
|
20230925,170200,13702362350,18290,18290,18290,18290,0
|
|
20230925,170100,13702362350,18290,18290,18290,18290,0
|
|
20230925,170000,13702362350,18290,18290,18290,18290,0
|
|
20230925,165900,13702362350,18290,18290,18290,18290,0
|
|
20230925,165800,13702362350,18290,18290,18290,18290,0
|
|
20230925,165700,13702362350,18290,18290,18290,18290,0
|
|
20230925,165600,13702362350,18290,18290,18290,18290,0
|
|
20230925,165500,13702362350,18290,18290,18290,18290,0
|
|
20230925,165400,13702362350,18290,18290,18290,18290,0
|
|
20230925,165300,13702362350,18290,18290,18290,18290,0
|
|
20230925,165200,13702362350,18290,18290,18290,18290,0
|
|
20230925,165100,13702362350,18290,18290,18290,18290,0
|
|
20230925,165000,13702362350,18290,18290,18290,18290,0
|
|
20230925,164900,13702362350,18290,18290,18290,18290,0
|
|
20230925,164800,13702362350,18290,18290,18290,18290,0
|
|
20230925,164700,13702362350,18290,18290,18290,18290,0
|
|
20230925,164600,13702362350,18290,18290,18290,18290,0
|
|
20230925,164500,13702362350,18290,18290,18290,18290,0
|
|
20230925,164400,13702362350,18290,18290,18290,18290,0
|
|
20230925,164300,13702362350,18290,18290,18290,18290,12770
|
|
20230925,164200,13702362350,18290,18290,18290,18290,0
|
|
20230925,164100,13702362350,18290,18290,18290,18290,0
|
|
20230925,164000,13702362350,18290,18290,18290,18290,0
|
|
20230925,163900,13702362350,18290,18290,18290,18290,0
|
|
20230925,163800,13702362350,18290,18290,18290,18290,0
|
|
20230925,163700,13702362350,18290,18290,18290,18290,0
|
|
20230925,163600,13702362350,18290,18290,18290,18290,0
|
|
20230925,163500,13702362350,18290,18290,18290,18290,0
|
|
20230925,163400,13702362350,18290,18290,18290,18290,0
|
|
20230925,163300,13702362350,18290,18290,18290,18290,0
|
|
20230925,163200,13702362350,18290,18290,18290,18290,0
|
|
20230925,163100,13702362350,18290,18290,18290,18290,0
|
|
20230925,163000,13702362350,18290,18290,18290,18290,0
|
|
20230925,162900,13702362350,18290,18290,18290,18290,0
|
|
20230925,162800,13702362350,18290,18290,18290,18290,0
|
|
20230925,162700,13702362350,18290,18290,18290,18290,0
|
|
20230925,162600,13702362350,18290,18290,18290,18290,0
|
|
20230925,162500,13702362350,18290,18290,18290,18290,0
|
|
20230925,162400,13702362350,18290,18290,18290,18290,0
|
|
20230925,162300,13702362350,18290,18290,18290,18290,0
|
|
20230925,162200,13702362350,18290,18290,18290,18290,0
|
|
20230925,162100,13702362350,18290,18290,18290,18290,0
|
|
20230925,162000,13702362350,18290,18290,18290,18290,0
|
|
20230925,161900,13702362350,18290,18290,18290,18290,0
|
|
20230925,161800,13702362350,18290,18290,18290,18290,0
|
|
20230925,161700,13702362350,18290,18290,18290,18290,0
|
|
20230925,161600,13702362350,18290,18290,18290,18290,0
|
|
20230925,161500,13702362350,18290,18290,18290,18290,0
|
|
20230925,161400,13702362350,18290,18290,18290,18290,0
|
|
20230925,161300,13702362350,18290,18290,18290,18290,12770
|
|
20230925,161200,13702362350,18290,18290,18290,18290,0
|
|
20230925,161100,13702362350,18290,18290,18290,18290,0
|
|
20230925,161000,13702362350,18290,18290,18290,18290,0
|
|
20230925,160900,13702362350,18290,18290,18290,18290,0
|
|
20230925,160800,13702362350,18290,18290,18290,18290,0
|
|
20230925,160700,13702362350,18290,18290,18290,18290,0
|
|
20230925,160600,13702362350,18290,18290,18290,18290,0
|
|
20230925,160500,13702362350,18290,18290,18290,18290,0
|
|
20230925,160400,13702362350,18290,18290,18290,18290,0
|
|
20230925,160300,13702362350,18290,18290,18290,18290,0
|
|
20230925,160200,13702362350,18290,18290,18290,18290,0
|
|
20230925,160100,13702362350,18290,18290,18290,18290,0
|
|
20230925,160000,13702362350,18290,18290,18290,18290,0
|
|
20230925,155900,13702362350,18290,18290,18290,18290,0
|
|
20230925,155800,13702362350,18290,18290,18290,18290,0
|
|
20230925,155700,13702362350,18290,18290,18290,18290,0
|
|
20230925,155600,13702362350,18290,18290,18290,18290,0
|
|
20230925,155500,13702362350,18290,18290,18290,18290,0
|
|
20230925,155400,13702362350,18290,18290,18290,18290,0
|
|
20230925,155300,13702362350,18290,18290,18290,18290,0
|
|
20230925,155200,13702362350,18290,18290,18290,18290,0
|
|
20230925,155100,13702362350,18290,18290,18290,18290,0
|
|
20230925,155000,13702362350,18290,18290,18290,18290,0
|
|
20230925,154900,13702362350,18290,18290,18290,18290,0
|
|
20230925,154800,13702362350,18290,18290,18290,18290,0
|
|
20230925,154700,13702362350,18290,18290,18290,18290,0
|
|
20230925,154600,13702362350,18290,18290,18290,18290,0
|
|
20230925,154500,13702362350,18290,18290,18290,18290,0
|
|
20230925,154400,13702362350,18290,18290,18290,18290,0
|
|
20230925,154300,13702362350,18290,18290,18290,18290,12770
|
|
20230925,154200,13702362350,18290,18290,18290,18290,0
|
|
20230925,154100,13702362350,18290,18290,18290,18290,0
|
|
20230925,154000,13702362350,18290,18290,18290,18290,0
|
|
20230925,153900,13702362350,18290,18290,18290,18290,0
|
|
20230925,153800,13702362350,18290,18290,18290,18290,0
|
|
20230925,153700,13702362350,18290,18290,18290,18290,0
|
|
20230925,153600,13702362350,18290,18290,18290,18290,0
|
|
20230925,153500,13702362350,18290,18290,18290,18290,0
|
|
20230925,153400,13702362350,18290,18290,18290,18290,0
|
|
20230925,153300,13702362350,18290,18290,18290,18290,0
|
|
20230925,153200,13702362350,18290,18290,18290,18290,0
|
|
20230925,153100,13702362350,18290,18290,18290,18290,0
|
|
20230925,153000,13702362350,18290,18290,18290,18290,12770
|
|
20230925,152900,13468799050,18300,18300,18300,18300,0
|
|
20230925,152800,13468799050,18300,18300,18300,18300,0
|
|
20230925,152700,13468799050,18300,18300,18300,18300,0
|
|
20230925,152600,13468799050,18300,18300,18300,18300,0
|
|
20230925,152500,13468799050,18300,18300,18300,18300,0
|
|
20230925,152400,13468799050,18300,18300,18300,18300,0
|
|
20230925,152300,13468799050,18300,18300,18300,18300,0
|
|
20230925,152200,13468799050,18300,18300,18300,18300,0
|
|
20230925,152100,13468799050,18300,18300,18300,18300,0
|
|
20230925,152000,13468799050,18300,18300,18300,18300,0
|
|
20230925,151900,13468799050,18300,18290,18300,18280,2657
|
|
20230925,151800,13420189280,18300,18290,18300,18290,1152
|
|
20230925,151700,13399117000,18300,18290,18300,18290,704
|
|
20230925,151600,13386236800,18290,18320,18320,18290,897
|
|
20230925,151500,13369820180,18320,18310,18320,18300,3506
|
|
20230925,151400,13305620110,18310,18310,18320,18300,2179
|
|
20230925,151300,13265724120,18310,18330,18330,18300,2943
|
|
20230925,151200,13211836020,18330,18310,18330,18310,1261
|
|
20230925,151100,13188740730,18320,18300,18320,18300,925
|
|
20230925,151000,13171802880,18300,18320,18320,18290,1303
|
|
20230925,150900,13147954460,18320,18290,18340,18280,5555
|
|
20230925,150800,13046276740,18290,18270,18290,18270,2878
|
|
20230925,150700,12993671580,18270,18260,18270,18260,2535
|
|
20230925,150600,12947362520,18270,18270,18270,18260,371
|
|
20230925,150500,12940587460,18260,18270,18270,18260,2075
|
|
20230925,150400,12902686270,18270,18260,18270,18260,3943
|
|
20230925,150300,12830656480,18260,18260,18260,18250,1794
|
|
20230925,150200,12797898360,18260,18260,18270,18260,321
|
|
20230925,150100,12792036890,18270,18270,18270,18260,338
|
|
20230925,150000,12785861780,18260,18250,18260,18250,833
|
|
20230925,145900,12770655600,18250,18270,18280,18250,1171
|
|
20230925,145800,12749270940,18280,18260,18280,18260,2098
|
|
20230925,145700,12710932940,18260,18260,18260,18260,100
|
|
20230925,145600,12709106940,18260,18260,18270,18250,1443
|
|
20230925,145500,12682769520,18270,18260,18270,18260,1353
|
|
20230925,145400,12658050750,18260,18250,18270,18250,3100
|
|
20230925,145300,12601449380,18250,18250,18250,18240,1481
|
|
20230925,145200,12574423820,18250,18250,18260,18250,298
|
|
20230925,145100,12568984770,18260,18270,18270,18260,1175
|
|
20230925,145000,12547526080,18270,18230,18270,18230,4767
|
|
20230925,144900,12460527420,18230,18240,18240,18230,775
|
|
20230925,144800,12446395450,18240,18240,18240,18230,49
|
|
20230925,144700,12445501700,18240,18210,18250,18210,3040
|
|
20230925,144600,12390100750,18210,18210,18210,18210,2032
|
|
20230925,144500,12353098030,18210,18210,18210,18210,227
|
|
20230925,144400,12348964360,18210,18210,18210,18200,2800
|
|
20230925,144300,12297976560,18210,18200,18220,18200,1380
|
|
20230925,144200,12272849370,18210,18210,18210,18200,1290
|
|
20230925,144100,12249358480,18210,18200,18210,18200,1790
|
|
20230925,144000,12216768590,18200,18200,18200,18200,1373
|
|
20230925,143900,12191779990,18200,18210,18210,18190,1478
|
|
20230925,143800,12164880210,18210,18220,18220,18210,32
|
|
20230925,143700,12164297360,18210,18200,18210,18200,2470
|
|
20230925,143600,12119328940,18200,18190,18210,18190,4625
|
|
20230925,143500,12035155920,18190,18180,18200,18180,785
|
|
20230925,143400,12020876360,18190,18170,18200,18170,6569
|
|
20230925,143300,11901413630,18160,18160,18170,18160,1764
|
|
20230925,143200,11869372410,18150,18160,18160,18150,250
|
|
20230925,143100,11864832510,18160,18160,18170,18150,3338
|
|
20230925,143000,11804214480,18170,18170,18180,18170,1208
|
|
20230925,142900,11782258840,18180,18180,18190,18180,1172
|
|
20230925,142800,11760951650,18180,18180,18180,18160,977
|
|
20230925,142700,11743197240,18190,18180,18190,18170,496
|
|
20230925,142600,11734179900,18180,18180,18190,18180,917
|
|
20230925,142500,11717508020,18180,18190,18200,18180,385
|
|
20230925,142400,11710505060,18190,18200,18200,18190,2857
|
|
20230925,142300,11658521770,18190,18190,18190,18190,97
|
|
20230925,142200,11656757340,18180,18190,18190,18170,883
|
|
20230925,142100,11640702710,18190,18200,18200,18190,1270
|
|
20230925,142000,11617593270,18200,18200,18220,18190,2956
|
|
20230925,141900,11563802200,18200,18190,18200,18170,4017
|
|
20230925,141800,11490722390,18180,18190,18200,18160,1864
|
|
20230925,141700,11456834170,18200,18170,18200,18170,2428
|
|
20230925,141600,11412693940,18170,18170,18180,18170,1388
|
|
20230925,141500,11387473260,18170,18160,18170,18160,77
|
|
20230925,141400,11386074520,18160,18180,18180,18160,1171
|
|
20230925,141300,11364804360,18170,18170,18190,18170,2153
|
|
20230925,141200,11325671360,18190,18190,18190,18170,1589
|
|
20230925,141100,11296780700,18190,18200,18210,18190,1069
|
|
20230925,141000,11277321900,18220,18190,18220,18190,3941
|
|
20230925,140900,11205603820,18180,18200,18200,18180,979
|
|
20230925,140800,11187793410,18200,18190,18200,18190,1257
|
|
20230925,140700,11164923470,18190,18160,18200,18160,2505
|
|
20230925,140600,11119378670,18160,18180,18180,18160,271
|
|
20230925,140500,11114456870,18180,18170,18190,18160,2802
|
|
20230925,140400,11063546130,18180,18190,18190,18180,330
|
|
20230925,140300,11057546500,18190,18200,18200,18180,785
|
|
20230925,140200,11043267860,18200,18160,18210,18150,8482
|
|
20230925,140100,10889072470,18170,18170,18180,18160,1144
|
|
20230925,140000,10868293010,18170,18160,18180,18160,446
|
|
20230925,135900,10860188020,18180,18160,18180,18160,932
|
|
20230925,135800,10843255530,18160,18180,18180,18150,4147
|
|
20230925,135700,10767945470,18180,18190,18200,18180,851
|
|
20230925,135600,10752466890,18200,18200,18200,18190,541
|
|
20230925,135500,10742625800,18200,18200,18210,18190,505
|
|
20230925,135400,10733434950,18200,18210,18220,18180,3569
|
|
20230925,135300,10668510680,18210,18230,18230,18210,326
|
|
20230925,135200,10662569450,18240,18210,18240,18200,1972
|
|
20230925,135100,10626650230,18210,18240,18240,18210,519
|
|
20230925,135000,10617190600,18240,18210,18240,18200,1653
|
|
20230925,134900,10587075300,18200,18170,18200,18170,3110
|
|
20230925,134800,10530521550,18170,18190,18190,18170,1821
|
|
20230925,134700,10497424300,18180,18190,18200,18180,1330
|
|
20230925,134600,10473238510,18200,18210,18220,18200,5148
|
|
20230925,134500,10379532540,18210,18250,18250,18210,5674
|
|
20230925,134400,10276093200,18250,18260,18270,18250,540
|
|
20230925,134300,10266235010,18260,18270,18270,18260,549
|
|
20230925,134200,10256209790,18270,18270,18270,18260,354
|
|
20230925,134100,10249743230,18270,18260,18270,18260,11
|
|
20230925,134000,10249542360,18270,18230,18270,18230,1238
|
|
20230925,133900,10226943620,18230,18260,18260,18230,2742
|
|
20230925,133800,10176921940,18260,18280,18280,18260,460
|
|
20230925,133700,10168520700,18270,18250,18280,18250,2987
|
|
20230925,133600,10113974780,18250,18270,18270,18250,1252
|
|
20230925,133500,10091104800,18280,18280,18280,18270,394
|
|
20230925,133400,10083905310,18270,18290,18290,18270,1523
|
|
20230925,133300,10056065090,18280,18290,18290,18280,568
|
|
20230925,133200,10045680100,18290,18280,18290,18280,927
|
|
20230925,133100,10028730760,18280,18280,18290,18280,832
|
|
20230925,133000,10013521790,18280,18270,18280,18270,1756
|
|
20230925,132900,9981430390,18270,18280,18280,18270,746
|
|
20230925,132800,9967798990,18280,18250,18280,18250,4754
|
|
20230925,132700,9881021530,18250,18240,18250,18240,8870
|
|
20230925,132600,9719161150,18240,18250,18260,18240,2553
|
|
20230925,132500,9672577150,18250,18270,18280,18250,10412
|
|
20230925,132400,9482522220,18270,18290,18290,18270,3785
|
|
20230925,132300,9413355180,18280,18310,18310,18280,4590
|
|
20230925,132200,9329391070,18310,18320,18320,18310,2305
|
|
20230925,132100,9287185550,18310,18330,18330,18310,2377
|
|
20230925,132000,9243639440,18330,18330,18340,18320,480
|
|
20230925,131900,9234841990,18330,18330,18340,18320,115
|
|
20230925,131800,9232734970,18340,18340,18340,18330,1076
|
|
20230925,131700,9213002560,18350,18340,18350,18320,1693
|
|
20230925,131600,9181969270,18340,18340,18340,18330,1658
|
|
20230925,131500,9151576930,18340,18350,18350,18340,1754
|
|
20230925,131400,9119408490,18350,18350,18350,18350,111
|
|
20230925,131300,9117371640,18360,18350,18360,18350,506
|
|
20230925,131200,9108085480,18350,18350,18350,18350,538
|
|
20230925,131100,9098213180,18340,18350,18350,18340,311
|
|
20230925,131000,9092509330,18350,18350,18350,18350,134
|
|
20230925,130900,9090050430,18350,18350,18360,18350,624
|
|
20230925,130800,9078600010,18350,18350,18350,18350,1865
|
|
20230925,130700,9044377260,18360,18350,18360,18350,320
|
|
20230925,130600,9038505040,18350,18350,18350,18350,529
|
|
20230925,130500,9028797890,18350,18360,18360,18350,604
|
|
20230925,130400,9017713100,18360,18360,18360,18350,687
|
|
20230925,130300,9005099800,18360,18350,18360,18350,549
|
|
20230925,130200,8995020560,18350,18350,18350,18340,613
|
|
20230925,130100,8983772110,18360,18360,18360,18350,1322
|
|
20230925,130000,8959503310,18360,18360,18360,18360,1171
|
|
20230925,125900,8938003750,18360,18370,18370,18360,139
|
|
20230925,125800,8935451440,18370,18350,18370,18350,1540
|
|
20230925,125700,8907183740,18340,18350,18350,18340,155
|
|
20230925,125600,8904339500,18360,18350,18360,18340,248
|
|
20230925,125500,8899788700,18350,18350,18350,18340,117
|
|
20230925,125400,8897641810,18350,18350,18350,18350,274
|
|
20230925,125300,8892613910,18350,18370,18370,18340,2846
|
|
20230925,125200,8840365780,18370,18370,18370,18360,741
|
|
20230925,125100,8826753630,18370,18360,18370,18360,32
|
|
20230925,125000,8826165800,18370,18370,18370,18370,944
|
|
20230925,124900,8808824520,18360,18360,18370,18360,203
|
|
20230925,124800,8805097160,18360,18360,18360,18360,562
|
|
20230925,124700,8794778840,18360,18350,18360,18350,658
|
|
20230925,124600,8782697970,18350,18350,18350,18350,278
|
|
20230925,124500,8777596670,18350,18340,18350,18340,320
|
|
20230925,124400,8771727670,18350,18340,18350,18330,696
|
|
20230925,124300,8758964070,18340,18340,18340,18340,5
|
|
20230925,124200,8758872370,18330,18340,18340,18330,53
|
|
20230925,124100,8757900850,18340,18340,18360,18340,767
|
|
20230925,124000,8743829180,18350,18350,18350,18350,132
|
|
20230925,123900,8741406980,18340,18350,18350,18340,292
|
|
20230925,123800,8736051600,18350,18360,18360,18330,3102
|
|
20230925,123700,8679160980,18360,18350,18360,18350,436
|
|
20230925,123600,8671156220,18350,18340,18350,18340,485
|
|
20230925,123500,8662259330,18340,18340,18340,18340,1
|
|
20230925,123400,8662240990,18340,18340,18340,18330,280
|
|
20230925,123300,8657108260,18340,18360,18360,18330,1343
|
|
20230925,123200,8632472750,18360,18370,18370,18360,526
|
|
20230925,123100,8622815380,18370,18370,18370,18370,50
|
|
20230925,123000,8621896880,18370,18370,18370,18370,215
|
|
20230925,122900,8617947330,18370,18360,18370,18360,367
|
|
20230925,122800,8611209170,18360,18350,18360,18350,215
|
|
20230925,122700,8607262790,18350,18350,18350,18350,929
|
|
20230925,122600,8590215640,18350,18340,18350,18340,65
|
|
20230925,122500,8589023530,18340,18340,18350,18340,353
|
|
20230925,122400,8582548510,18350,18350,18350,18350,6
|
|
20230925,122300,8582438410,18340,18340,18340,18340,0
|
|
20230925,122200,8582438410,18340,18330,18340,18330,2269
|
|
20230925,122100,8540835420,18330,18330,18340,18320,1121
|
|
20230925,122000,8520294750,18340,18340,18340,18340,64
|
|
20230925,121900,8519120990,18340,18330,18340,18330,518
|
|
20230925,121800,8509625940,18340,18340,18350,18340,820
|
|
20230925,121700,8494587080,18350,18340,18350,18340,438
|
|
20230925,121600,8486553820,18340,18340,18350,18340,763
|
|
20230925,121500,8472560240,18350,18340,18350,18330,391
|
|
20230925,121400,8465389410,18340,18340,18350,18320,2180
|
|
20230925,121300,8425428430,18350,18350,18350,18340,209
|
|
20230925,121200,8421594350,18350,18350,18350,18350,10
|
|
20230925,121100,8421410850,18350,18330,18350,18330,452
|
|
20230925,121000,8413121390,18340,18330,18340,18330,46
|
|
20230925,120900,8412277800,18340,18330,18340,18330,21
|
|
20230925,120800,8411892670,18330,18340,18340,18330,55
|
|
20230925,120700,8410884370,18340,18340,18340,18340,61
|
|
20230925,120600,8409765630,18340,18330,18340,18330,856
|
|
20230925,120500,8394075070,18330,18340,18340,18330,41
|
|
20230925,120400,8393323230,18350,18350,18350,18350,38
|
|
20230925,120300,8392625930,18350,18340,18350,18340,1198
|
|
20230925,120200,8370649430,18350,18340,18350,18340,73
|
|
20230925,120100,8369309940,18340,18330,18340,18330,382
|
|
20230925,120000,8362304310,18340,18340,18340,18330,100
|
|
20230925,115900,8360470320,18340,18340,18340,18340,0
|
|
20230925,115800,8360470320,18340,18340,18340,18330,35
|
|
20230925,115700,8359828660,18350,18340,18350,18340,270
|
|
20230925,115600,8354876650,18330,18340,18340,18330,464
|
|
20230925,115500,8346371070,18340,18330,18340,18330,227
|
|
20230925,115400,8342210140,18350,18360,18360,18340,1298
|
|
20230925,115300,8318402430,18350,18350,18360,18350,113
|
|
20230925,115200,8316328850,18350,18360,18360,18350,1473
|
|
20230925,115100,8289285870,18370,18370,18370,18370,4
|
|
20230925,115000,8289212390,18360,18370,18380,18360,687
|
|
20230925,114900,8276592290,18370,18360,18370,18350,739
|
|
20230925,114800,8263022460,18360,18340,18360,18340,54
|
|
20230925,114700,8262032010,18350,18350,18350,18340,357
|
|
20230925,114600,8255482910,18340,18360,18360,18340,694
|
|
20230925,114500,8242752720,18360,18350,18370,18350,321
|
|
20230925,114400,8236861520,18340,18340,18340,18330,328
|
|
20230925,114300,8230847500,18340,18340,18340,18340,236
|
|
20230925,114200,8226519260,18350,18360,18370,18340,629
|
|
20230925,114100,8214973420,18350,18350,18350,18350,42
|
|
20230925,114000,8214202720,18360,18350,18360,18340,1151
|
|
20230925,113900,8193088570,18350,18330,18360,18330,615
|
|
20230925,113800,8181804430,18330,18360,18360,18330,3066
|
|
20230925,113700,8125546070,18350,18400,18400,18350,554
|
|
20230925,113600,8115363410,18400,18350,18410,18350,6176
|
|
20230925,113500,8001837060,18350,18360,18360,18330,1039
|
|
20230925,113400,7982775620,18360,18360,18360,18360,82
|
|
20230925,113300,7981270100,18370,18360,18370,18360,188
|
|
20230925,113200,7977817960,18360,18360,18360,18350,1783
|
|
20230925,113100,7945091470,18350,18350,18360,18350,829
|
|
20230925,113000,7929878270,18350,18350,18360,18350,264
|
|
20230925,112900,7925033040,18350,18360,18360,18320,418
|
|
20230925,112800,7917367640,18360,18370,18370,18350,302
|
|
20230925,112700,7911822850,18380,18350,18390,18350,2470
|
|
20230925,112600,7866448900,18350,18360,18370,18350,586
|
|
20230925,112500,7855690410,18360,18340,18360,18300,2768
|
|
20230925,112400,7804994980,18340,18350,18350,18320,232
|
|
20230925,112300,7800740960,18350,18370,18370,18300,9711
|
|
20230925,112200,7622862260,18370,18380,18380,18370,254
|
|
20230925,112100,7618194890,18380,18380,18380,18380,478
|
|
20230925,112000,7609409250,18380,18390,18390,18380,21
|
|
20230925,111900,7609023240,18380,18360,18390,18360,2115
|
|
20230925,111800,7570157160,18360,18350,18380,18350,1937
|
|
20230925,111700,7534590470,18360,18350,18360,18340,578
|
|
20230925,111600,7523986790,18350,18340,18350,18330,903
|
|
20230925,111500,7507425220,18350,18350,18350,18340,259
|
|
20230925,111400,7502674590,18350,18340,18360,18340,1474
|
|
20230925,111300,7475636330,18350,18330,18360,18330,2419
|
|
20230925,111200,7431255690,18340,18330,18340,18330,1541
|
|
20230925,111100,7403008100,18340,18350,18350,18340,774
|
|
20230925,111000,7388812300,18350,18370,18370,18350,1125
|
|
20230925,110900,7368166720,18370,18380,18380,18370,1389
|
|
20230925,110800,7342646240,18370,18360,18370,18350,648
|
|
20230925,110700,7330746300,18360,18370,18370,18350,1131
|
|
20230925,110600,7309979190,18370,18340,18370,18340,1715
|
|
20230925,110500,7278499470,18340,18350,18350,18340,2093
|
|
20230925,110400,7240095910,18350,18350,18350,18340,9972
|
|
20230925,110300,7057119200,18350,18340,18350,18340,1208
|
|
20230925,110200,7034964230,18340,18350,18350,18330,951
|
|
20230925,110100,7017521800,18360,18340,18370,18330,4116
|
|
20230925,110000,6942009970,18340,18310,18340,18300,1885
|
|
20230925,105900,6907494750,18330,18320,18350,18310,2773
|
|
20230925,105800,6856680110,18340,18330,18340,18300,6929
|
|
20230925,105700,6729852730,18330,18340,18340,18310,1719
|
|
20230925,105600,6698362580,18340,18360,18360,18320,4360
|
|
20230925,105500,6618443850,18370,18400,18410,18340,14643
|
|
20230925,105400,6349579340,18420,18410,18420,18400,339
|
|
20230925,105300,6343340780,18410,18410,18410,18400,164
|
|
20230925,105200,6340322040,18410,18420,18420,18400,991
|
|
20230925,105100,6322078260,18410,18430,18430,18410,272
|
|
20230925,105000,6317068400,18430,18420,18430,18420,191
|
|
20230925,104900,6313550070,18430,18430,18430,18410,30
|
|
20230925,104800,6312997270,18430,18430,18430,18430,6
|
|
20230925,104700,6312886690,18410,18430,18430,18410,28
|
|
20230925,104600,6312371190,18430,18420,18430,18410,56
|
|
20230925,104500,6311340100,18430,18450,18450,18430,118
|
|
20230925,104400,6309164940,18450,18400,18450,18390,574
|
|
20230925,104300,6298599690,18410,18400,18420,18390,4255
|
|
20230925,104200,6220320300,18420,18430,18430,18400,3191
|
|
20230925,104100,6161581870,18430,18430,18450,18430,2420
|
|
20230925,104000,6116976070,18450,18450,18460,18420,1087
|
|
20230925,103900,6096938350,18460,18460,18460,18460,0
|
|
20230925,103800,6096938350,18460,18460,18460,18460,257
|
|
20230925,103700,6092194130,18450,18480,18480,18450,397
|
|
20230925,103600,6084860540,18470,18460,18500,18460,3181
|
|
20230925,103500,6026072560,18460,18460,18460,18460,80
|
|
20230925,103400,6024595760,18450,18450,18470,18420,1758
|
|
20230925,103300,5992169600,18470,18460,18480,18450,3438
|
|
20230925,103200,5928691870,18460,18460,18470,18450,512
|
|
20230925,103100,5919240190,18450,18440,18450,18440,106
|
|
20230925,103000,5917284990,18450,18440,18470,18430,2168
|
|
20230925,102900,5877291660,18440,18470,18480,18440,568
|
|
20230925,102800,5866804920,18470,18460,18490,18450,5108
|
|
20230925,102700,5772460190,18460,18450,18460,18440,678
|
|
20230925,102600,5759948040,18450,18430,18460,18430,2384
|
|
20230925,102500,5715995390,18430,18430,18450,18420,2598
|
|
20230925,102400,5668126460,18430,18410,18430,18400,1524
|
|
20230925,102300,5640061480,18430,18420,18450,18410,5853
|
|
20230925,102200,5532228460,18420,18420,18420,18410,1577
|
|
20230925,102100,5503192220,18420,18420,18430,18410,897
|
|
20230925,102000,5486671770,18430,18460,18460,18430,553
|
|
20230925,101900,5476472490,18470,18430,18480,18430,1380
|
|
20230925,101800,5451007530,18430,18450,18450,18410,1813
|
|
20230925,101700,5417595580,18460,18460,18460,18440,382
|
|
20230925,101600,5410547080,18460,18450,18460,18440,2095
|
|
20230925,101500,5371895880,18480,18450,18480,18450,2035
|
|
20230925,101400,5334330580,18450,18440,18470,18420,472
|
|
20230925,101300,5325621900,18420,18440,18460,18420,1735
|
|
20230925,101200,5293645940,18460,18450,18490,18450,1751
|
|
20230925,101100,5261313530,18470,18430,18490,18410,1991
|
|
20230925,101000,5224624590,18440,18470,18470,18440,5274
|
|
20230925,100900,5127244160,18490,18500,18510,18480,2214
|
|
20230925,100800,5086327430,18510,18510,18510,18490,1044
|
|
20230925,100700,5067022210,18510,18510,18510,18510,1
|
|
20230925,100600,5067003700,18500,18490,18500,18480,949
|
|
20230925,100500,5049454450,18500,18500,18510,18500,2046
|
|
20230925,100400,5011601920,18510,18520,18520,18500,1235
|
|
20230925,100300,4988754140,18510,18520,18520,18510,43
|
|
20230925,100200,4987958190,18520,18520,18530,18470,4663
|
|
20230925,100100,4901769720,18500,18490,18550,18490,5645
|
|
20230925,100000,4797254170,18510,18520,18520,18470,4648
|
|
20230925,095900,4711355460,18520,18550,18550,18520,626
|
|
20230925,095800,4699752310,18550,18560,18560,18550,1064
|
|
20230925,095700,4680014860,18560,18590,18600,18560,1923
|
|
20230925,095600,4644293450,18580,18550,18580,18550,610
|
|
20230925,095500,4632965010,18550,18600,18600,18550,634
|
|
20230925,095400,4621202230,18590,18600,18600,18550,1749
|
|
20230925,095300,4588718780,18600,18550,18600,18550,1393
|
|
20230925,095200,4562842990,18540,18560,18560,18540,268
|
|
20230925,095100,4557871490,18560,18570,18590,18560,1959
|
|
20230925,095000,4521478060,18580,18510,18580,18480,8016
|
|
20230925,094900,4372952740,18510,18500,18520,18500,947
|
|
20230925,094800,4355424680,18500,18520,18540,18500,1883
|
|
20230925,094700,4320550570,18530,18490,18540,18470,4908
|
|
20230925,094600,4229736780,18480,18500,18520,18480,2517
|
|
20230925,094500,4183176940,18500,18490,18520,18450,3904
|
|
20230925,094400,4111002800,18500,18520,18520,18470,754
|
|
20230925,094300,4097059170,18520,18520,18520,18500,357
|
|
20230925,094200,4090450140,18530,18450,18530,18450,3754
|
|
20230925,094100,4021057220,18460,18490,18500,18460,1806
|
|
20230925,094000,3987672410,18500,18500,18530,18490,1884
|
|
20230925,093900,3952816120,18500,18520,18530,18480,3865
|
|
20230925,093800,3881310460,18510,18520,18520,18450,11102
|
|
20230925,093700,3676031860,18520,18560,18560,18510,2605
|
|
20230925,093600,3627756720,18560,18570,18580,18520,1503
|
|
20230925,093500,3599879550,18570,18580,18580,18550,2618
|
|
20230925,093400,3551285010,18580,18590,18590,18570,2001
|
|
20230925,093300,3514112440,18600,18590,18600,18570,970
|
|
20230925,093200,3496086470,18590,18630,18630,18590,747
|
|
20230925,093100,3482187350,18630,18620,18630,18610,980
|
|
20230925,093000,3463944420,18620,18680,18680,18610,1263
|
|
20230925,092900,3440407620,18690,18720,18720,18680,5514
|
|
20230925,092800,3337252390,18710,18750,18750,18710,1784
|
|
20230925,092700,3303837210,18750,18730,18750,18720,1183
|
|
20230925,092600,3281677110,18730,18660,18730,18640,3602
|
|
20230925,092500,3214405510,18660,18530,18680,18530,6303
|
|
20230925,092400,3097111470,18530,18560,18580,18530,6068
|
|
20230925,092300,2984492580,18580,18590,18630,18570,3916
|
|
20230925,092200,2911684920,18590,18630,18630,18550,2226
|
|
20230925,092100,2870336770,18630,18590,18660,18560,3816
|
|
20230925,092000,2799283540,18580,18560,18590,18550,1703
|
|
20230925,091900,2767663990,18560,18560,18620,18540,6233
|
|
20230925,091800,2651852270,18560,18550,18570,18510,14588
|
|
20230925,091700,2381741090,18510,18520,18560,18510,4288
|
|
20230925,091600,2302316870,18530,18580,18580,18510,3069
|
|
20230925,091500,2245343260,18590,18620,18620,18580,3343
|
|
20230925,091400,2183163870,18620,18630,18650,18600,3807
|
|
20230925,091300,2112284650,18630,18530,18650,18530,3017
|
|
20230925,091200,2056156370,18530,18590,18590,18530,2700
|
|
20230925,091100,2006045050,18570,18560,18630,18490,4646
|
|
20230925,091000,1919899890,18560,18470,18630,18470,5336
|
|
20230925,090900,1820848740,18460,18410,18470,18360,8839
|
|
20230925,090800,1658170100,18400,18410,18490,18400,7573
|
|
20230925,090700,1518469980,18410,18510,18530,18350,15138
|
|
20230925,090600,1239549110,18530,18640,18640,18500,16342
|
|
20230925,090500,936282780,18640,18600,18640,18600,4372
|
|
20230925,090400,854881960,18610,18800,18800,18600,16140
|
|
20230925,090300,552698110,18810,18870,18930,18800,6853
|
|
20230925,090200,423613330,18870,18920,18930,18850,3602
|
|
20230925,090100,355567690,18910,18860,18930,18830,3886
|
|
20230925,090000,282196170,18830,18800,18870,18780,14835
|