623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,192000,10737921790,7460,7460,7460,7460,19300
|
|
20230925,191900,10737921790,7460,7460,7460,7460,0
|
|
20230925,191800,10737921790,7460,7460,7460,7460,0
|
|
20230925,191700,10737921790,7460,7460,7460,7460,0
|
|
20230925,191600,10737921790,7460,7460,7460,7460,0
|
|
20230925,191500,10737921790,7460,7460,7460,7460,0
|
|
20230925,191400,10737921790,7460,7460,7460,7460,0
|
|
20230925,191300,10737921790,7460,7460,7460,7460,0
|
|
20230925,191200,10737921790,7460,7460,7460,7460,0
|
|
20230925,191100,10737921790,7460,7460,7460,7460,0
|
|
20230925,191000,10737921790,7460,7460,7460,7460,0
|
|
20230925,190900,10737921790,7460,7460,7460,7460,0
|
|
20230925,190800,10737921790,7460,7460,7460,7460,0
|
|
20230925,190700,10737921790,7460,7460,7460,7460,0
|
|
20230925,190600,10737921790,7460,7460,7460,7460,0
|
|
20230925,190500,10737921790,7460,7460,7460,7460,0
|
|
20230925,190400,10737921790,7460,7460,7460,7460,0
|
|
20230925,190300,10737921790,7460,7460,7460,7460,0
|
|
20230925,190200,10737921790,7460,7460,7460,7460,0
|
|
20230925,190100,10737921790,7460,7460,7460,7460,0
|
|
20230925,190000,10737921790,7460,7460,7460,7460,0
|
|
20230925,185900,10737921790,7460,7460,7460,7460,0
|
|
20230925,185800,10737921790,7460,7460,7460,7460,0
|
|
20230925,185700,10737921790,7460,7460,7460,7460,0
|
|
20230925,185600,10737921790,7460,7460,7460,7460,0
|
|
20230925,185500,10737921790,7460,7460,7460,7460,0
|
|
20230925,185400,10737921790,7460,7460,7460,7460,0
|
|
20230925,185300,10737921790,7460,7460,7460,7460,0
|
|
20230925,185200,10737921790,7460,7460,7460,7460,0
|
|
20230925,185100,10737921790,7460,7460,7460,7460,0
|
|
20230925,185000,10737921790,7460,7460,7460,7460,19300
|
|
20230925,184900,10737921790,7460,7460,7460,7460,0
|
|
20230925,184800,10737921790,7460,7460,7460,7460,0
|
|
20230925,184700,10737921790,7460,7460,7460,7460,0
|
|
20230925,184600,10737921790,7460,7460,7460,7460,0
|
|
20230925,184500,10737921790,7460,7460,7460,7460,0
|
|
20230925,184400,10737921790,7460,7460,7460,7460,0
|
|
20230925,184300,10737921790,7460,7460,7460,7460,0
|
|
20230925,184200,10737921790,7460,7460,7460,7460,0
|
|
20230925,184100,10737921790,7460,7460,7460,7460,0
|
|
20230925,184000,10737921790,7460,7460,7460,7460,0
|
|
20230925,183900,10737921790,7460,7460,7460,7460,0
|
|
20230925,183800,10737921790,7460,7460,7460,7460,0
|
|
20230925,183700,10737921790,7460,7460,7460,7460,0
|
|
20230925,183600,10737921790,7460,7460,7460,7460,0
|
|
20230925,183500,10737921790,7460,7460,7460,7460,0
|
|
20230925,183400,10737921790,7460,7460,7460,7460,0
|
|
20230925,183300,10737921790,7460,7460,7460,7460,0
|
|
20230925,183200,10737921790,7460,7460,7460,7460,0
|
|
20230925,183100,10737921790,7460,7460,7460,7460,0
|
|
20230925,183000,10737921790,7460,7460,7460,7460,0
|
|
20230925,182900,10737921790,7460,7460,7460,7460,0
|
|
20230925,182800,10737921790,7460,7460,7460,7460,0
|
|
20230925,182700,10737921790,7460,7460,7460,7460,0
|
|
20230925,182600,10737921790,7460,7460,7460,7460,0
|
|
20230925,182500,10737921790,7460,7460,7460,7460,0
|
|
20230925,182400,10737921790,7460,7460,7460,7460,0
|
|
20230925,182300,10737921790,7460,7460,7460,7460,0
|
|
20230925,182200,10737921790,7460,7460,7460,7460,0
|
|
20230925,182100,10737921790,7460,7460,7460,7460,0
|
|
20230925,182000,10737921790,7460,7460,7460,7460,19300
|
|
20230925,181900,10737921790,7460,7460,7460,7460,0
|
|
20230925,181800,10737921790,7460,7460,7460,7460,0
|
|
20230925,181700,10737921790,7460,7460,7460,7460,0
|
|
20230925,181600,10737921790,7460,7460,7460,7460,0
|
|
20230925,181500,10737921790,7460,7460,7460,7460,0
|
|
20230925,181400,10737921790,7460,7460,7460,7460,0
|
|
20230925,181300,10737921790,7460,7460,7460,7460,0
|
|
20230925,181200,10737921790,7460,7460,7460,7460,0
|
|
20230925,181100,10737921790,7460,7460,7460,7460,0
|
|
20230925,181000,10737921790,7460,7460,7460,7460,0
|
|
20230925,180900,10737921790,7460,7460,7460,7460,0
|
|
20230925,180800,10737921790,7460,7460,7460,7460,0
|
|
20230925,180700,10737921790,7460,7460,7460,7460,0
|
|
20230925,180600,10737921790,7460,7460,7460,7460,0
|
|
20230925,180500,10737921790,7460,7460,7460,7460,0
|
|
20230925,180400,10737921790,7460,7460,7460,7460,0
|
|
20230925,180300,10737921790,7460,7460,7460,7460,0
|
|
20230925,180200,10737921790,7460,7460,7460,7460,0
|
|
20230925,180100,10737921790,7460,7460,7460,7460,0
|
|
20230925,180000,10737921790,7460,7460,7460,7460,0
|
|
20230925,175900,10737921790,7460,7460,7460,7460,0
|
|
20230925,175800,10737921790,7460,7460,7460,7460,0
|
|
20230925,175700,10737921790,7460,7460,7460,7460,0
|
|
20230925,175600,10737921790,7460,7460,7460,7460,0
|
|
20230925,175500,10737921790,7460,7460,7460,7460,0
|
|
20230925,175400,10737921790,7460,7460,7460,7460,0
|
|
20230925,175300,10737921790,7460,7460,7460,7460,0
|
|
20230925,175200,10737921790,7460,7460,7460,7460,0
|
|
20230925,175100,10737921790,7460,7460,7460,7460,0
|
|
20230925,175000,10737921790,7460,7460,7460,7460,19300
|
|
20230925,174900,10737921790,7460,7460,7460,7460,0
|
|
20230925,174800,10737921790,7460,7460,7460,7460,0
|
|
20230925,174700,10737921790,7460,7460,7460,7460,0
|
|
20230925,174600,10737921790,7460,7460,7460,7460,0
|
|
20230925,174500,10737921790,7460,7460,7460,7460,0
|
|
20230925,174400,10737921790,7460,7460,7460,7460,0
|
|
20230925,174300,10737921790,7460,7460,7460,7460,0
|
|
20230925,174200,10737921790,7460,7460,7460,7460,0
|
|
20230925,174100,10737921790,7460,7460,7460,7460,0
|
|
20230925,174000,10737921790,7460,7460,7460,7460,0
|
|
20230925,173900,10737921790,7460,7460,7460,7460,0
|
|
20230925,173800,10737921790,7460,7460,7460,7460,0
|
|
20230925,173700,10737921790,7460,7460,7460,7460,0
|
|
20230925,173600,10737921790,7460,7460,7460,7460,0
|
|
20230925,173500,10737921790,7460,7460,7460,7460,0
|
|
20230925,173400,10737921790,7460,7460,7460,7460,0
|
|
20230925,173300,10737921790,7460,7460,7460,7460,0
|
|
20230925,173200,10737921790,7460,7460,7460,7460,0
|
|
20230925,173100,10737921790,7460,7460,7460,7460,0
|
|
20230925,173000,10737921790,7460,7460,7460,7460,0
|
|
20230925,172900,10737921790,7460,7460,7460,7460,0
|
|
20230925,172800,10737921790,7460,7460,7460,7460,0
|
|
20230925,172700,10737921790,7460,7460,7460,7460,0
|
|
20230925,172600,10737921790,7460,7460,7460,7460,0
|
|
20230925,172500,10737921790,7460,7460,7460,7460,0
|
|
20230925,172400,10737921790,7460,7460,7460,7460,0
|
|
20230925,172300,10737921790,7460,7460,7460,7460,0
|
|
20230925,172200,10737921790,7460,7460,7460,7460,0
|
|
20230925,172100,10737921790,7460,7460,7460,7460,0
|
|
20230925,172000,10737921790,7460,7460,7460,7460,19300
|
|
20230925,171900,10737921790,7460,7460,7460,7460,0
|
|
20230925,171800,10737921790,7460,7460,7460,7460,0
|
|
20230925,171700,10737921790,7460,7460,7460,7460,0
|
|
20230925,171600,10737921790,7460,7460,7460,7460,0
|
|
20230925,171500,10737921790,7460,7460,7460,7460,0
|
|
20230925,171400,10737921790,7460,7460,7460,7460,0
|
|
20230925,171300,10737921790,7460,7460,7460,7460,0
|
|
20230925,171200,10737921790,7460,7460,7460,7460,0
|
|
20230925,171100,10737921790,7460,7460,7460,7460,0
|
|
20230925,171000,10737921790,7460,7460,7460,7460,0
|
|
20230925,170900,10737921790,7460,7460,7460,7460,0
|
|
20230925,170800,10737921790,7460,7460,7460,7460,0
|
|
20230925,170700,10737921790,7460,7460,7460,7460,0
|
|
20230925,170600,10737921790,7460,7460,7460,7460,0
|
|
20230925,170500,10737921790,7460,7460,7460,7460,0
|
|
20230925,170400,10737921790,7460,7460,7460,7460,0
|
|
20230925,170300,10737921790,7460,7460,7460,7460,0
|
|
20230925,170200,10737921790,7460,7460,7460,7460,0
|
|
20230925,170100,10737921790,7460,7460,7460,7460,0
|
|
20230925,170000,10737921790,7460,7460,7460,7460,0
|
|
20230925,165900,10737921790,7460,7460,7460,7460,0
|
|
20230925,165800,10737921790,7460,7460,7460,7460,0
|
|
20230925,165700,10737921790,7460,7460,7460,7460,0
|
|
20230925,165600,10737921790,7460,7460,7460,7460,0
|
|
20230925,165500,10737921790,7460,7460,7460,7460,0
|
|
20230925,165400,10737921790,7460,7460,7460,7460,0
|
|
20230925,165300,10737921790,7460,7460,7460,7460,0
|
|
20230925,165200,10737921790,7460,7460,7460,7460,0
|
|
20230925,165100,10737921790,7460,7460,7460,7460,0
|
|
20230925,165000,10737921790,7460,7460,7460,7460,19300
|
|
20230925,164900,10737921790,7460,7460,7460,7460,0
|
|
20230925,164800,10737921790,7460,7460,7460,7460,0
|
|
20230925,164700,10737921790,7460,7460,7460,7460,0
|
|
20230925,164600,10737921790,7460,7460,7460,7460,0
|
|
20230925,164500,10737921790,7460,7460,7460,7460,0
|
|
20230925,164400,10737921790,7460,7460,7460,7460,0
|
|
20230925,164300,10737921790,7460,7460,7460,7460,0
|
|
20230925,164200,10737921790,7460,7460,7460,7460,0
|
|
20230925,164100,10737921790,7460,7460,7460,7460,0
|
|
20230925,164000,10737921790,7460,7460,7460,7460,0
|
|
20230925,163900,10737921790,7460,7460,7460,7460,0
|
|
20230925,163800,10737921790,7460,7460,7460,7460,0
|
|
20230925,163700,10737921790,7460,7460,7460,7460,0
|
|
20230925,163600,10737921790,7460,7460,7460,7460,0
|
|
20230925,163500,10737921790,7460,7460,7460,7460,0
|
|
20230925,163400,10737921790,7460,7460,7460,7460,0
|
|
20230925,163300,10737921790,7460,7460,7460,7460,0
|
|
20230925,163200,10737921790,7460,7460,7460,7460,0
|
|
20230925,163100,10737921790,7460,7460,7460,7460,0
|
|
20230925,163000,10737921790,7460,7460,7460,7460,0
|
|
20230925,162900,10737921790,7460,7460,7460,7460,0
|
|
20230925,162800,10737921790,7460,7460,7460,7460,0
|
|
20230925,162700,10737921790,7460,7460,7460,7460,0
|
|
20230925,162600,10737921790,7460,7460,7460,7460,0
|
|
20230925,162500,10737921790,7460,7460,7460,7460,0
|
|
20230925,162400,10737921790,7460,7460,7460,7460,0
|
|
20230925,162300,10737921790,7460,7460,7460,7460,0
|
|
20230925,162200,10737921790,7460,7460,7460,7460,0
|
|
20230925,162100,10737921790,7460,7460,7460,7460,0
|
|
20230925,162000,10737921790,7460,7460,7460,7460,19300
|
|
20230925,161900,10737921790,7460,7460,7460,7460,0
|
|
20230925,161800,10737921790,7460,7460,7460,7460,0
|
|
20230925,161700,10737921790,7460,7460,7460,7460,0
|
|
20230925,161600,10737921790,7460,7460,7460,7460,0
|
|
20230925,161500,10737921790,7460,7460,7460,7460,0
|
|
20230925,161400,10737921790,7460,7460,7460,7460,0
|
|
20230925,161300,10737921790,7460,7460,7460,7460,0
|
|
20230925,161200,10737921790,7460,7460,7460,7460,0
|
|
20230925,161100,10737921790,7460,7460,7460,7460,0
|
|
20230925,161000,10737921790,7460,7460,7460,7460,0
|
|
20230925,160900,10737921790,7460,7460,7460,7460,0
|
|
20230925,160800,10737921790,7460,7460,7460,7460,0
|
|
20230925,160700,10737921790,7460,7460,7460,7460,0
|
|
20230925,160600,10737921790,7460,7460,7460,7460,0
|
|
20230925,160500,10737921790,7460,7460,7460,7460,0
|
|
20230925,160400,10737921790,7460,7460,7460,7460,0
|
|
20230925,160300,10737921790,7460,7460,7460,7460,0
|
|
20230925,160200,10737921790,7460,7460,7460,7460,0
|
|
20230925,160100,10737921790,7460,7460,7460,7460,0
|
|
20230925,160000,10737921790,7460,7460,7460,7460,0
|
|
20230925,155900,10737921790,7460,7460,7460,7460,0
|
|
20230925,155800,10737921790,7460,7460,7460,7460,0
|
|
20230925,155700,10737921790,7460,7460,7460,7460,0
|
|
20230925,155600,10737921790,7460,7460,7460,7460,0
|
|
20230925,155500,10737921790,7460,7460,7460,7460,0
|
|
20230925,155400,10737921790,7460,7460,7460,7460,0
|
|
20230925,155300,10737921790,7460,7460,7460,7460,0
|
|
20230925,155200,10737921790,7460,7460,7460,7460,0
|
|
20230925,155100,10737921790,7460,7460,7460,7460,0
|
|
20230925,155000,10737921790,7460,7460,7460,7460,19300
|
|
20230925,154900,10737921790,7460,7460,7460,7460,0
|
|
20230925,154800,10737921790,7460,7460,7460,7460,0
|
|
20230925,154700,10737921790,7460,7460,7460,7460,0
|
|
20230925,154600,10737921790,7460,7460,7460,7460,0
|
|
20230925,154500,10737921790,7460,7460,7460,7460,0
|
|
20230925,154400,10737921790,7460,7460,7460,7460,0
|
|
20230925,154300,10737921790,7460,7460,7460,7460,0
|
|
20230925,154200,10737921790,7460,7460,7460,7460,0
|
|
20230925,154100,10737921790,7460,7460,7460,7460,0
|
|
20230925,154000,10737921790,7460,7460,7460,7460,0
|
|
20230925,153900,10737921790,7460,7460,7460,7460,0
|
|
20230925,153800,10737921790,7460,7460,7460,7460,0
|
|
20230925,153700,10737921790,7460,7460,7460,7460,0
|
|
20230925,153600,10737921790,7460,7460,7460,7460,0
|
|
20230925,153500,10737921790,7460,7460,7460,7460,0
|
|
20230925,153400,10737921790,7460,7460,7460,7460,0
|
|
20230925,153300,10737921790,7460,7460,7460,7460,0
|
|
20230925,153200,10737921790,7460,7460,7460,7460,0
|
|
20230925,153100,10737921790,7460,7460,7460,7460,0
|
|
20230925,153000,10737921790,7460,7460,7460,7460,19300
|
|
20230925,152900,10593943790,7490,7490,7490,7490,0
|
|
20230925,152800,10593943790,7490,7490,7490,7490,0
|
|
20230925,152700,10593943790,7490,7490,7490,7490,0
|
|
20230925,152600,10593943790,7490,7490,7490,7490,0
|
|
20230925,152500,10593943790,7490,7490,7490,7490,0
|
|
20230925,152400,10593943790,7490,7490,7490,7490,0
|
|
20230925,152300,10593943790,7490,7490,7490,7490,0
|
|
20230925,152200,10593943790,7490,7490,7490,7490,0
|
|
20230925,152100,10593943790,7490,7490,7490,7490,0
|
|
20230925,152000,10593943790,7490,7490,7490,7490,0
|
|
20230925,151900,10593943790,7490,7480,7490,7480,8684
|
|
20230925,151800,10528909060,7490,7480,7490,7480,4104
|
|
20230925,151700,10498192850,7460,7500,7500,7460,7502
|
|
20230925,151600,10442109870,7490,7480,7490,7480,417
|
|
20230925,151500,10438989310,7490,7480,7500,7480,3013
|
|
20230925,151400,10416441760,7490,7490,7500,7490,7460
|
|
20230925,151300,10360561990,7490,7500,7510,7490,3971
|
|
20230925,151200,10330795080,7500,7500,7500,7490,744
|
|
20230925,151100,10325220640,7490,7510,7510,7490,1707
|
|
20230925,151000,10312423230,7510,7490,7510,7490,2538
|
|
20230925,150900,10293406810,7490,7490,7500,7490,599
|
|
20230925,150800,10288920200,7490,7510,7510,7490,5241
|
|
20230925,150700,10249650680,7510,7500,7510,7480,4908
|
|
20230925,150600,10212875610,7500,7500,7510,7490,16951
|
|
20230925,150500,10085771240,7510,7510,7520,7510,2535
|
|
20230925,150400,10066732870,7520,7510,7520,7510,1273
|
|
20230925,150300,10057169300,7520,7530,7540,7520,3046
|
|
20230925,150200,10034230970,7530,7530,7530,7520,2109
|
|
20230925,150100,10018368990,7530,7530,7540,7520,1056
|
|
20230925,150000,10010417780,7530,7520,7530,7520,2267
|
|
20230925,145900,9993364640,7520,7520,7520,7510,1943
|
|
20230925,145800,9978759330,7510,7520,7530,7510,2423
|
|
20230925,145700,9960540550,7520,7520,7520,7510,1016
|
|
20230925,145600,9952909560,7510,7510,7520,7510,2900
|
|
20230925,145500,9931128560,7510,7510,7520,7510,4334
|
|
20230925,145400,9898579140,7510,7520,7530,7510,3385
|
|
20230925,145300,9873154180,7510,7530,7540,7510,2304
|
|
20230925,145200,9855819310,7520,7550,7550,7520,1884
|
|
20230925,145100,9841617820,7550,7550,7550,7540,3844
|
|
20230925,145000,9812600220,7540,7540,7550,7540,1636
|
|
20230925,144900,9800264770,7540,7540,7540,7530,910
|
|
20230925,144800,9793408370,7540,7540,7540,7540,1502
|
|
20230925,144700,9782083290,7530,7530,7540,7530,491
|
|
20230925,144600,9778382140,7530,7550,7550,7530,569
|
|
20230925,144500,9774094460,7550,7540,7550,7530,5206
|
|
20230925,144400,9734850600,7540,7550,7550,7540,1045
|
|
20230925,144300,9726966090,7560,7540,7560,7540,4803
|
|
20230925,144200,9690739200,7540,7550,7550,7540,23
|
|
20230925,144100,9690565750,7530,7540,7540,7530,1033
|
|
20230925,144000,9682777340,7530,7540,7540,7530,265
|
|
20230925,143900,9680779890,7530,7540,7540,7520,1564
|
|
20230925,143800,9668995240,7540,7520,7540,7510,8261
|
|
20230925,143700,9606797550,7510,7510,7520,7510,1990
|
|
20230925,143600,9591852280,7510,7510,7520,7500,2610
|
|
20230925,143500,9572256070,7510,7510,7510,7500,270
|
|
20230925,143400,9570228470,7510,7530,7540,7510,1192
|
|
20230925,143300,9561265830,7540,7520,7540,7520,187
|
|
20230925,143200,9559858450,7530,7520,7530,7510,13190
|
|
20230925,143100,9460730020,7520,7530,7530,7520,2861
|
|
20230925,143000,9439207640,7520,7530,7540,7520,3010
|
|
20230925,142900,9416553830,7540,7530,7540,7530,635
|
|
20230925,142800,9411771270,7520,7520,7530,7510,5169
|
|
20230925,142700,9372886450,7520,7540,7540,7520,221
|
|
20230925,142600,9371223430,7530,7540,7540,7520,4864
|
|
20230925,142500,9334575210,7540,7570,7570,7540,3046
|
|
20230925,142400,9311555130,7580,7590,7590,7570,1657
|
|
20230925,142300,9298994530,7590,7590,7590,7590,345
|
|
20230925,142200,9296375980,7590,7590,7590,7590,263
|
|
20230925,142100,9294379810,7580,7580,7590,7550,2118
|
|
20230925,142000,9278344190,7570,7570,7580,7560,1943
|
|
20230925,141900,9263641420,7570,7550,7570,7550,1574
|
|
20230925,141800,9251732790,7550,7570,7570,7550,1549
|
|
20230925,141700,9240030850,7570,7550,7580,7550,374
|
|
20230925,141600,9237200640,7560,7570,7570,7560,512
|
|
20230925,141500,9233329900,7560,7560,7560,7560,1652
|
|
20230925,141400,9220840780,7560,7570,7580,7560,1828
|
|
20230925,141300,9207010090,7570,7560,7570,7560,519
|
|
20230925,141200,9203086230,7560,7560,7560,7550,636
|
|
20230925,141100,9198279070,7560,7560,7570,7550,1494
|
|
20230925,141000,9186993670,7560,7570,7570,7560,1694
|
|
20230925,140900,9174185930,7570,7570,7570,7560,1230
|
|
20230925,140800,9164877010,7560,7570,7570,7550,2205
|
|
20230925,140700,9148212140,7570,7570,7570,7570,489
|
|
20230925,140600,9144510410,7560,7560,7560,7550,2515
|
|
20230925,140500,9125502160,7560,7560,7560,7550,559
|
|
20230925,140400,9121276150,7560,7600,7600,7560,5065
|
|
20230925,140300,9082912920,7600,7600,7600,7590,524
|
|
20230925,140200,9078930900,7590,7590,7590,7590,206
|
|
20230925,140100,9077367360,7590,7590,7590,7590,6
|
|
20230925,140000,9077321820,7590,7590,7590,7580,1151
|
|
20230925,135900,9068586640,7590,7590,7590,7590,687
|
|
20230925,135800,9063372310,7590,7580,7590,7580,1077
|
|
20230925,135700,9055202840,7590,7590,7590,7590,158
|
|
20230925,135600,9054003620,7590,7590,7590,7590,253
|
|
20230925,135500,9052083350,7580,7580,7580,7580,1397
|
|
20230925,135400,9041494090,7580,7600,7600,7580,1063
|
|
20230925,135300,9033426060,7580,7590,7590,7580,613
|
|
20230925,135200,9028773590,7590,7580,7600,7580,2122
|
|
20230925,135100,9012670410,7560,7570,7570,7560,1005
|
|
20230925,135000,9005071140,7570,7580,7580,7570,65
|
|
20230925,134900,9004579080,7580,7560,7580,7560,1421
|
|
20230925,134800,8993817230,7560,7560,7560,7550,119
|
|
20230925,134700,8992918590,7560,7560,7570,7560,803
|
|
20230925,134600,8986847850,7560,7570,7570,7560,1050
|
|
20230925,134500,8978903330,7560,7580,7580,7560,574
|
|
20230925,134400,8974555910,7560,7580,7580,7560,1655
|
|
20230925,134300,8962039930,7570,7550,7570,7550,2816
|
|
20230925,134200,8940765740,7550,7570,7570,7550,2707
|
|
20230925,134100,8920311990,7570,7570,7570,7570,0
|
|
20230925,134000,8920311990,7570,7570,7570,7570,149
|
|
20230925,133900,8919184060,7570,7580,7590,7570,1848
|
|
20230925,133800,8905192350,7580,7610,7610,7580,2888
|
|
20230925,133700,8883264820,7610,7610,7610,7600,752
|
|
20230925,133600,8877543940,7610,7600,7610,7600,792
|
|
20230925,133500,8871524430,7600,7580,7600,7580,1861
|
|
20230925,133400,8857386520,7580,7580,7580,7570,329
|
|
20230925,133300,8854893470,7580,7580,7590,7580,1244
|
|
20230925,133200,8845463250,7570,7570,7570,7570,752
|
|
20230925,133100,8839770610,7580,7560,7580,7560,1975
|
|
20230925,133000,8824822280,7550,7550,7560,7540,1070
|
|
20230925,132900,8816743740,7550,7560,7560,7550,848
|
|
20230925,132800,8810335390,7560,7560,7570,7550,557
|
|
20230925,132700,8806124450,7560,7540,7570,7540,1607
|
|
20230925,132600,8793985360,7540,7540,7550,7540,141
|
|
20230925,132500,8792922210,7560,7530,7570,7520,2766
|
|
20230925,132400,8772057600,7530,7550,7550,7520,3170
|
|
20230925,132300,8748198930,7550,7550,7550,7530,2567
|
|
20230925,132200,8728853880,7550,7570,7570,7550,520
|
|
20230925,132100,8724926860,7570,7560,7570,7550,1323
|
|
20230925,132000,8714924440,7560,7560,7570,7540,1210
|
|
20230925,131900,8705773930,7560,7540,7560,7540,2589
|
|
20230925,131800,8686247540,7520,7550,7550,7520,1144
|
|
20230925,131700,8677619510,7550,7580,7580,7500,10950
|
|
20230925,131600,8595255200,7580,7580,7590,7570,2519
|
|
20230925,131500,8576159740,7580,7600,7600,7580,1944
|
|
20230925,131400,8561403990,7600,7610,7620,7600,1557
|
|
20230925,131300,8549566860,7590,7590,7600,7580,1517
|
|
20230925,131200,8538054080,7600,7590,7600,7580,1094
|
|
20230925,131100,8529749270,7590,7620,7620,7590,445
|
|
20230925,131000,8526367440,7600,7560,7600,7560,8602
|
|
20230925,130900,8461231270,7550,7570,7570,7550,291
|
|
20230925,130800,8459029270,7570,7550,7580,7540,5155
|
|
20230925,130700,8420088040,7540,7520,7540,7520,2438
|
|
20230925,130600,8401710280,7520,7540,7540,7520,2823
|
|
20230925,130500,8380455550,7540,7550,7560,7540,800
|
|
20230925,130400,8374415660,7540,7540,7540,7520,5271
|
|
20230925,130300,8334724250,7540,7550,7550,7530,4492
|
|
20230925,130200,8300860520,7550,7550,7560,7530,2626
|
|
20230925,130100,8281045390,7550,7570,7580,7550,1486
|
|
20230925,130000,8269802020,7580,7590,7590,7550,10216
|
|
20230925,125900,8192303620,7570,7590,7590,7570,4506
|
|
20230925,125800,8158147980,7590,7590,7600,7590,132
|
|
20230925,125700,8157145900,7600,7600,7600,7600,399
|
|
20230925,125600,8154113500,7600,7610,7620,7590,8321
|
|
20230925,125500,8090873330,7600,7620,7620,7600,2811
|
|
20230925,125400,8069477400,7620,7620,7630,7620,142
|
|
20230925,125300,8068395170,7620,7640,7640,7620,358
|
|
20230925,125200,8065667190,7620,7640,7650,7620,1613
|
|
20230925,125100,8053368710,7640,7640,7640,7640,444
|
|
20230925,125000,8049976550,7640,7640,7640,7630,1845
|
|
20230925,124900,8035891160,7640,7640,7650,7640,1192
|
|
20230925,124800,8026784260,7640,7650,7650,7640,833
|
|
20230925,124700,8020415580,7650,7660,7660,7650,127
|
|
20230925,124600,8019443830,7650,7660,7660,7650,102
|
|
20230925,124500,8018662520,7620,7630,7630,7620,500
|
|
20230925,124400,8014851060,7620,7640,7640,7620,900
|
|
20230925,124300,8007985950,7630,7640,7640,7630,405
|
|
20230925,124200,8004891800,7640,7650,7660,7630,2856
|
|
20230925,124100,7983061430,7640,7630,7640,7630,204
|
|
20230925,124000,7981503180,7640,7630,7640,7630,1597
|
|
20230925,123900,7969311070,7640,7650,7650,7630,464
|
|
20230925,123800,7965770010,7650,7630,7650,7630,1072
|
|
20230925,123700,7957579930,7630,7630,7630,7630,1381
|
|
20230925,123600,7947042900,7630,7640,7640,7630,848
|
|
20230925,123500,7940569900,7640,7640,7640,7640,269
|
|
20230925,123400,7938514740,7630,7650,7650,7630,416
|
|
20230925,123300,7935336470,7650,7660,7660,7650,411
|
|
20230925,123200,7932192300,7660,7660,7660,7660,485
|
|
20230925,123100,7928477200,7670,7670,7670,7670,129
|
|
20230925,123000,7927487770,7670,7660,7670,7660,103
|
|
20230925,122900,7926698760,7660,7660,7660,7640,1128
|
|
20230925,122800,7918072100,7660,7660,7670,7660,1252
|
|
20230925,122700,7908477480,7650,7620,7650,7620,1201
|
|
20230925,122600,7899303250,7620,7620,7620,7620,120
|
|
20230925,122500,7898388850,7620,7620,7620,7610,752
|
|
20230925,122400,7892663120,7620,7630,7630,7620,170
|
|
20230925,122300,7891366670,7630,7630,7640,7630,99
|
|
20230925,122200,7890611280,7630,7630,7640,7620,2478
|
|
20230925,122100,7871705180,7630,7640,7640,7630,1106
|
|
20230925,122000,7863260150,7640,7650,7650,7640,1243
|
|
20230925,121900,7853751700,7650,7660,7660,7650,189
|
|
20230925,121800,7852304280,7660,7650,7660,7650,254
|
|
20230925,121700,7850359630,7650,7650,7660,7650,818
|
|
20230925,121600,7844096610,7660,7630,7660,7630,3
|
|
20230925,121500,7844073670,7630,7650,7650,7630,8314
|
|
20230925,121400,7780541550,7650,7650,7660,7650,185
|
|
20230925,121300,7779124560,7650,7660,7660,7650,228
|
|
20230925,121200,7777378200,7660,7670,7670,7660,37
|
|
20230925,121100,7777094590,7670,7660,7670,7660,18
|
|
20230925,121000,7776956640,7650,7660,7660,7650,378
|
|
20230925,120900,7774063380,7660,7650,7660,7650,272
|
|
20230925,120800,7771980070,7650,7650,7650,7650,1
|
|
20230925,120700,7771972420,7650,7650,7650,7650,32
|
|
20230925,120600,7771727620,7650,7650,7650,7650,11
|
|
20230925,120500,7771643470,7650,7660,7660,7650,1682
|
|
20230925,120400,7758776010,7660,7650,7670,7650,212
|
|
20230925,120300,7757150710,7660,7650,7660,7650,1485
|
|
20230925,120200,7745781400,7660,7670,7670,7660,324
|
|
20230925,120100,7743299160,7660,7660,7670,7660,374
|
|
20230925,120000,7740431700,7670,7670,7680,7660,2059
|
|
20230925,115900,7724630970,7670,7670,7670,7670,674
|
|
20230925,115800,7719461390,7670,7640,7670,7640,2222
|
|
20230925,115700,7702452480,7640,7650,7650,7640,306
|
|
20230925,115600,7700112300,7650,7620,7650,7610,1167
|
|
20230925,115500,7691215790,7630,7610,7630,7610,82
|
|
20230925,115400,7690590950,7610,7610,7620,7610,1682
|
|
20230925,115300,7677778740,7620,7650,7650,7600,6441
|
|
20230925,115200,7628727970,7660,7670,7670,7660,211
|
|
20230925,115100,7627110700,7670,7670,7670,7670,168
|
|
20230925,115000,7625822140,7670,7670,7670,7650,75
|
|
20230925,114900,7625247150,7670,7660,7670,7650,442
|
|
20230925,114800,7621861640,7660,7670,7670,7640,556
|
|
20230925,114700,7617606360,7670,7680,7680,7670,2390
|
|
20230925,114600,7599269040,7680,7680,7690,7680,884
|
|
20230925,114500,7592477450,7670,7650,7670,7650,1067
|
|
20230925,114400,7584305010,7650,7640,7650,7640,953
|
|
20230925,114300,7577018060,7640,7640,7640,7630,1780
|
|
20230925,114200,7563424400,7640,7630,7640,7630,1306
|
|
20230925,114100,7553451880,7640,7650,7650,7640,805
|
|
20230925,114000,7547301060,7650,7640,7650,7640,2988
|
|
20230925,113900,7524444200,7650,7650,7660,7650,2238
|
|
20230925,113800,7507314930,7650,7660,7660,7640,1027
|
|
20230925,113700,7499457150,7660,7670,7670,7640,4615
|
|
20230925,113600,7464142960,7670,7670,7670,7660,1833
|
|
20230925,113500,7450085050,7670,7670,7680,7660,1140
|
|
20230925,113400,7441343950,7670,7660,7680,7660,1576
|
|
20230925,113300,7429257960,7670,7670,7680,7660,1817
|
|
20230925,113200,7415327650,7680,7660,7680,7660,5662
|
|
20230925,113100,7371941540,7660,7650,7660,7630,3868
|
|
20230925,113000,7342359720,7650,7610,7660,7610,6327
|
|
20230925,112900,7294054560,7600,7600,7600,7590,1224
|
|
20230925,112800,7284752330,7590,7570,7610,7570,3717
|
|
20230925,112700,7256518450,7570,7580,7580,7570,729
|
|
20230925,112600,7250993620,7580,7580,7580,7550,1394
|
|
20230925,112500,7240443410,7590,7580,7590,7560,917
|
|
20230925,112400,7233500230,7570,7550,7570,7550,1011
|
|
20230925,112300,7225851320,7560,7550,7560,7540,4570
|
|
20230925,112200,7191348210,7550,7550,7570,7550,454
|
|
20230925,112100,7187917630,7560,7570,7570,7550,1166
|
|
20230925,112000,7179111330,7570,7560,7570,7560,129
|
|
20230925,111900,7178135800,7560,7570,7580,7560,192
|
|
20230925,111800,7176683490,7580,7550,7580,7550,1134
|
|
20230925,111700,7168116720,7550,7600,7600,7550,2258
|
|
20230925,111600,7150990990,7600,7550,7600,7550,2723
|
|
20230925,111500,7130343300,7560,7550,7560,7550,1249
|
|
20230925,111400,7120906790,7540,7540,7550,7540,426
|
|
20230925,111300,7117694710,7540,7550,7550,7540,19
|
|
20230925,111200,7117551350,7540,7550,7560,7540,1477
|
|
20230925,111100,7106399910,7550,7530,7560,7530,4087
|
|
20230925,111000,7075546500,7560,7540,7560,7530,2387
|
|
20230925,110900,7057557380,7550,7560,7570,7550,1544
|
|
20230925,110800,7045893150,7550,7550,7560,7550,2432
|
|
20230925,110700,7027514040,7550,7550,7550,7540,2840
|
|
20230925,110600,7006074060,7540,7540,7550,7540,2961
|
|
20230925,110500,6983729990,7540,7540,7550,7530,1431
|
|
20230925,110400,6972942110,7540,7550,7550,7530,6596
|
|
20230925,110300,6923170140,7560,7540,7560,7510,5076
|
|
20230925,110200,6884907090,7550,7540,7560,7520,611
|
|
20230925,110100,6880300680,7540,7540,7550,7530,1658
|
|
20230925,110000,6867795800,7540,7520,7550,7520,1305
|
|
20230925,105900,6857957640,7520,7540,7540,7500,4412
|
|
20230925,105800,6824801950,7540,7540,7550,7530,1061
|
|
20230925,105700,6816804110,7540,7530,7550,7530,986
|
|
20230925,105600,6809373660,7530,7540,7550,7530,622
|
|
20230925,105500,6804687120,7530,7530,7540,7530,1344
|
|
20230925,105400,6794557890,7540,7550,7560,7520,1439
|
|
20230925,105300,6783720310,7560,7530,7560,7530,4251
|
|
20230925,105200,6751628510,7560,7560,7580,7510,3034
|
|
20230925,105100,6728744820,7540,7480,7560,7470,17559
|
|
20230925,105000,6597001680,7490,7490,7510,7480,9970
|
|
20230925,104900,6522255090,7490,7520,7520,7490,3620
|
|
20230925,104800,6495078240,7510,7490,7520,7450,8337
|
|
20230925,104700,6432658100,7490,7500,7510,7450,13529
|
|
20230925,104600,6331470520,7510,7500,7520,7500,2616
|
|
20230925,104500,6311832000,7500,7510,7520,7490,4695
|
|
20230925,104400,6276610710,7500,7500,7520,7490,3782
|
|
20230925,104300,6248257520,7490,7490,7500,7480,8080
|
|
20230925,104200,6187723760,7500,7470,7500,7440,16104
|
|
20230925,104100,6067410360,7450,7520,7540,7440,18990
|
|
20230925,104000,5925086960,7520,7530,7540,7500,13795
|
|
20230925,103900,5821486600,7510,7560,7560,7510,11621
|
|
20230925,103800,5733845590,7540,7560,7590,7530,10609
|
|
20230925,103700,5653753090,7590,7600,7610,7560,10187
|
|
20230925,103600,5576560240,7600,7600,7620,7600,2302
|
|
20230925,103500,5559063170,7600,7610,7610,7600,913
|
|
20230925,103400,5552123170,7610,7610,7610,7590,12676
|
|
20230925,103300,5455792320,7620,7610,7620,7600,2095
|
|
20230925,103200,5439856360,7620,7610,7620,7600,2100
|
|
20230925,103100,5423875290,7600,7600,7610,7580,5266
|
|
20230925,103000,5383882940,7600,7610,7620,7590,2220
|
|
20230925,102900,5366994310,7610,7610,7620,7600,2663
|
|
20230925,102800,5346728740,7610,7600,7620,7580,7622
|
|
20230925,102700,5288741330,7600,7620,7620,7580,2775
|
|
20230925,102600,5267671280,7620,7600,7620,7600,2268
|
|
20230925,102500,5250430970,7590,7600,7610,7590,1614
|
|
20230925,102400,5238172790,7600,7610,7610,7600,2029
|
|
20230925,102300,5222749240,7610,7610,7630,7610,3405
|
|
20230925,102200,5196815030,7620,7630,7630,7600,5488
|
|
20230925,102100,5155068440,7620,7640,7650,7610,1829
|
|
20230925,102000,5141107080,7640,7630,7650,7620,1338
|
|
20230925,101900,5130894930,7620,7630,7640,7600,4692
|
|
20230925,101800,5095169040,7620,7610,7620,7600,9100
|
|
20230925,101700,5025918890,7620,7620,7620,7610,1807
|
|
20230925,101600,5012159960,7630,7580,7630,7580,4804
|
|
20230925,101500,4975655890,7580,7600,7600,7560,7993
|
|
20230925,101400,4915089710,7600,7620,7630,7590,11429
|
|
20230925,101300,4828169520,7610,7640,7640,7610,4899
|
|
20230925,101200,4790815350,7640,7650,7660,7630,5758
|
|
20230925,101100,4746813160,7660,7680,7690,7650,5125
|
|
20230925,101000,4707544580,7670,7660,7680,7650,2468
|
|
20230925,100900,4688640180,7660,7670,7670,7650,2300
|
|
20230925,100800,4671027450,7670,7670,7670,7650,2167
|
|
20230925,100700,4654428230,7670,7650,7670,7640,2354
|
|
20230925,100600,4636422760,7650,7670,7690,7650,10911
|
|
20230925,100500,4552889530,7670,7680,7680,7650,4373
|
|
20230925,100400,4519408320,7680,7690,7700,7660,4389
|
|
20230925,100300,4485711460,7700,7690,7700,7680,6039
|
|
20230925,100200,4439267230,7690,7730,7730,7690,9216
|
|
20230925,100100,4368270520,7740,7760,7760,7740,582
|
|
20230925,100000,4363760930,7760,7740,7760,7740,1095
|
|
20230925,095900,4355273380,7740,7760,7760,7740,4002
|
|
20230925,095800,4324278400,7760,7770,7770,7760,1310
|
|
20230925,095700,4314110770,7770,7780,7780,7750,1463
|
|
20230925,095600,4302743190,7780,7780,7780,7780,975
|
|
20230925,095500,4295157690,7780,7780,7790,7760,2360
|
|
20230925,095400,4276816690,7790,7750,7800,7750,3348
|
|
20230925,095300,4250785120,7760,7740,7770,7740,6266
|
|
20230925,095200,4202209560,7750,7740,7750,7710,4902
|
|
20230925,095100,4164323410,7740,7750,7760,7740,3932
|
|
20230925,095000,4133869620,7750,7740,7760,7730,1976
|
|
20230925,094900,4118555260,7740,7730,7750,7730,1583
|
|
20230925,094800,4106302400,7730,7740,7760,7730,3058
|
|
20230925,094700,4082621630,7740,7700,7740,7690,6427
|
|
20230925,094600,4033051620,7700,7700,7720,7700,2533
|
|
20230925,094500,4013547200,7700,7690,7720,7690,8655
|
|
20230925,094400,3946925480,7690,7700,7720,7680,2370
|
|
20230925,094300,3928672120,7690,7700,7730,7690,3124
|
|
20230925,094200,3904600710,7700,7680,7700,7650,10990
|
|
20230925,094100,3820386220,7680,7680,7700,7660,11960
|
|
20230925,094000,3728676560,7680,7690,7690,7680,4259
|
|
20230925,093900,3695961220,7690,7720,7720,7680,13018
|
|
20230925,093800,3595882160,7700,7730,7740,7700,3189
|
|
20230925,093700,3571287240,7730,7720,7730,7710,1543
|
|
20230925,093600,3559384620,7730,7710,7740,7690,6879
|
|
20230925,093500,3506368310,7700,7740,7750,7700,6612
|
|
20230925,093400,3455359720,7750,7730,7750,7720,4102
|
|
20230925,093300,3423638250,7730,7710,7730,7690,4881
|
|
20230925,093200,3385991260,7710,7690,7710,7690,6635
|
|
20230925,093100,3334941440,7680,7680,7690,7680,6029
|
|
20230925,093000,3288635820,7680,7680,7690,7620,26706
|
|
20230925,092900,3084262840,7690,7690,7700,7610,44011
|
|
20230925,092800,2747636810,7660,7720,7730,7660,22563
|
|
20230925,092700,2574170970,7720,7730,7740,7650,33138
|
|
20230925,092600,2319673580,7740,7770,7770,7730,11023
|
|
20230925,092500,2234331760,7770,7830,7830,7750,13525
|
|
20230925,092400,2128911580,7830,7760,7840,7720,25460
|
|
20230925,092300,1931277560,7760,7800,7800,7760,11957
|
|
20230925,092200,1838209950,7800,7870,7880,7790,29713
|
|
20230925,092100,1605026070,7860,7860,7900,7850,5249
|
|
20230925,092000,1563631710,7850,7840,7880,7840,24456
|
|
20230925,091900,1371596110,7850,7870,7890,7850,13706
|
|
20230925,091800,1263929200,7870,7860,7900,7860,20931
|
|
20230925,091700,1099372300,7860,7880,7900,7860,12612
|
|
20230925,091600,1000016090,7880,7970,7980,7870,16057
|
|
20230925,091500,872998620,7950,7960,7970,7920,18904
|
|
20230925,091400,722983270,7980,7990,7990,7970,2418
|
|
20230925,091300,703687660,7990,7960,7990,7940,12253
|
|
20230925,091200,606030440,7980,7940,7990,7940,9896
|
|
20230925,091100,527279300,7940,7990,7990,7930,5463
|
|
20230925,091000,483831310,7980,7970,7990,7970,2944
|
|
20230925,090900,460360160,7970,7990,7990,7970,3949
|
|
20230925,090800,428841420,7980,8000,8010,7980,3358
|
|
20230925,090700,401988340,8000,8020,8070,8000,6175
|
|
20230925,090600,352366420,8040,8010,8050,8010,4166
|
|
20230925,090500,318888600,8010,8040,8040,7980,3464
|
|
20230925,090400,291157790,8020,8000,8050,7990,4617
|
|
20230925,090300,254135560,7990,8000,8040,7990,7010
|
|
20230925,090200,198046800,8000,7990,8030,7920,10510
|
|
20230925,090100,114186610,7990,8010,8010,7920,4675
|
|
20230925,090000,76893320,8010,8060,8060,8010,9551
|