654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195100,2654930830,7000,7000,7000,7000,17484
|
|
20230925,195000,2654930830,7000,7000,7000,7000,0
|
|
20230925,194900,2654930830,7000,7000,7000,7000,0
|
|
20230925,194800,2654930830,7000,7000,7000,7000,0
|
|
20230925,194700,2654930830,7000,7000,7000,7000,0
|
|
20230925,194600,2654930830,7000,7000,7000,7000,0
|
|
20230925,194500,2654930830,7000,7000,7000,7000,0
|
|
20230925,194400,2654930830,7000,7000,7000,7000,0
|
|
20230925,194300,2654930830,7000,7000,7000,7000,0
|
|
20230925,194200,2654930830,7000,7000,7000,7000,0
|
|
20230925,194100,2654930830,7000,7000,7000,7000,0
|
|
20230925,194000,2654930830,7000,7000,7000,7000,0
|
|
20230925,193900,2654930830,7000,7000,7000,7000,0
|
|
20230925,193800,2654930830,7000,7000,7000,7000,0
|
|
20230925,193700,2654930830,7000,7000,7000,7000,0
|
|
20230925,193600,2654930830,7000,7000,7000,7000,0
|
|
20230925,193500,2654930830,7000,7000,7000,7000,0
|
|
20230925,193400,2654930830,7000,7000,7000,7000,0
|
|
20230925,193300,2654930830,7000,7000,7000,7000,0
|
|
20230925,193200,2654930830,7000,7000,7000,7000,0
|
|
20230925,193100,2654930830,7000,7000,7000,7000,0
|
|
20230925,193000,2654930830,7000,7000,7000,7000,0
|
|
20230925,192900,2654930830,7000,7000,7000,7000,0
|
|
20230925,192800,2654930830,7000,7000,7000,7000,0
|
|
20230925,192700,2654930830,7000,7000,7000,7000,0
|
|
20230925,192600,2654930830,7000,7000,7000,7000,0
|
|
20230925,192500,2654930830,7000,7000,7000,7000,0
|
|
20230925,192400,2654930830,7000,7000,7000,7000,0
|
|
20230925,192300,2654930830,7000,7000,7000,7000,0
|
|
20230925,192200,2654930830,7000,7000,7000,7000,0
|
|
20230925,192100,2654930830,7000,7000,7000,7000,17484
|
|
20230925,192000,2654930830,7000,7000,7000,7000,0
|
|
20230925,191900,2654930830,7000,7000,7000,7000,0
|
|
20230925,191800,2654930830,7000,7000,7000,7000,0
|
|
20230925,191700,2654930830,7000,7000,7000,7000,0
|
|
20230925,191600,2654930830,7000,7000,7000,7000,0
|
|
20230925,191500,2654930830,7000,7000,7000,7000,0
|
|
20230925,191400,2654930830,7000,7000,7000,7000,0
|
|
20230925,191300,2654930830,7000,7000,7000,7000,0
|
|
20230925,191200,2654930830,7000,7000,7000,7000,0
|
|
20230925,191100,2654930830,7000,7000,7000,7000,0
|
|
20230925,191000,2654930830,7000,7000,7000,7000,0
|
|
20230925,190900,2654930830,7000,7000,7000,7000,0
|
|
20230925,190800,2654930830,7000,7000,7000,7000,0
|
|
20230925,190700,2654930830,7000,7000,7000,7000,0
|
|
20230925,190600,2654930830,7000,7000,7000,7000,0
|
|
20230925,190500,2654930830,7000,7000,7000,7000,0
|
|
20230925,190400,2654930830,7000,7000,7000,7000,0
|
|
20230925,190300,2654930830,7000,7000,7000,7000,0
|
|
20230925,190200,2654930830,7000,7000,7000,7000,0
|
|
20230925,190100,2654930830,7000,7000,7000,7000,0
|
|
20230925,190000,2654930830,7000,7000,7000,7000,0
|
|
20230925,185900,2654930830,7000,7000,7000,7000,0
|
|
20230925,185800,2654930830,7000,7000,7000,7000,0
|
|
20230925,185700,2654930830,7000,7000,7000,7000,0
|
|
20230925,185600,2654930830,7000,7000,7000,7000,0
|
|
20230925,185500,2654930830,7000,7000,7000,7000,0
|
|
20230925,185400,2654930830,7000,7000,7000,7000,0
|
|
20230925,185300,2654930830,7000,7000,7000,7000,0
|
|
20230925,185200,2654930830,7000,7000,7000,7000,0
|
|
20230925,185100,2654930830,7000,7000,7000,7000,17484
|
|
20230925,185000,2654930830,7000,7000,7000,7000,0
|
|
20230925,184900,2654930830,7000,7000,7000,7000,0
|
|
20230925,184800,2654930830,7000,7000,7000,7000,0
|
|
20230925,184700,2654930830,7000,7000,7000,7000,0
|
|
20230925,184600,2654930830,7000,7000,7000,7000,0
|
|
20230925,184500,2654930830,7000,7000,7000,7000,0
|
|
20230925,184400,2654930830,7000,7000,7000,7000,0
|
|
20230925,184300,2654930830,7000,7000,7000,7000,0
|
|
20230925,184200,2654930830,7000,7000,7000,7000,0
|
|
20230925,184100,2654930830,7000,7000,7000,7000,0
|
|
20230925,184000,2654930830,7000,7000,7000,7000,0
|
|
20230925,183900,2654930830,7000,7000,7000,7000,0
|
|
20230925,183800,2654930830,7000,7000,7000,7000,0
|
|
20230925,183700,2654930830,7000,7000,7000,7000,0
|
|
20230925,183600,2654930830,7000,7000,7000,7000,0
|
|
20230925,183500,2654930830,7000,7000,7000,7000,0
|
|
20230925,183400,2654930830,7000,7000,7000,7000,0
|
|
20230925,183300,2654930830,7000,7000,7000,7000,0
|
|
20230925,183200,2654930830,7000,7000,7000,7000,0
|
|
20230925,183100,2654930830,7000,7000,7000,7000,0
|
|
20230925,183000,2654930830,7000,7000,7000,7000,0
|
|
20230925,182900,2654930830,7000,7000,7000,7000,0
|
|
20230925,182800,2654930830,7000,7000,7000,7000,0
|
|
20230925,182700,2654930830,7000,7000,7000,7000,0
|
|
20230925,182600,2654930830,7000,7000,7000,7000,0
|
|
20230925,182500,2654930830,7000,7000,7000,7000,0
|
|
20230925,182400,2654930830,7000,7000,7000,7000,0
|
|
20230925,182300,2654930830,7000,7000,7000,7000,0
|
|
20230925,182200,2654930830,7000,7000,7000,7000,0
|
|
20230925,182100,2654930830,7000,7000,7000,7000,17484
|
|
20230925,182000,2654930830,7000,7000,7000,7000,0
|
|
20230925,181900,2654930830,7000,7000,7000,7000,0
|
|
20230925,181800,2654930830,7000,7000,7000,7000,0
|
|
20230925,181700,2654930830,7000,7000,7000,7000,0
|
|
20230925,181600,2654930830,7000,7000,7000,7000,0
|
|
20230925,181500,2654930830,7000,7000,7000,7000,0
|
|
20230925,181400,2654930830,7000,7000,7000,7000,0
|
|
20230925,181300,2654930830,7000,7000,7000,7000,0
|
|
20230925,181200,2654930830,7000,7000,7000,7000,0
|
|
20230925,181100,2654930830,7000,7000,7000,7000,0
|
|
20230925,181000,2654930830,7000,7000,7000,7000,0
|
|
20230925,180900,2654930830,7000,7000,7000,7000,0
|
|
20230925,180800,2654930830,7000,7000,7000,7000,0
|
|
20230925,180700,2654930830,7000,7000,7000,7000,0
|
|
20230925,180600,2654930830,7000,7000,7000,7000,0
|
|
20230925,180500,2654930830,7000,7000,7000,7000,0
|
|
20230925,180400,2654930830,7000,7000,7000,7000,0
|
|
20230925,180300,2654930830,7000,7000,7000,7000,0
|
|
20230925,180200,2654930830,7000,7000,7000,7000,0
|
|
20230925,180100,2654930830,7000,7000,7000,7000,0
|
|
20230925,180000,2654930830,7000,7000,7000,7000,0
|
|
20230925,175900,2654930830,7000,7000,7000,7000,0
|
|
20230925,175800,2654930830,7000,7000,7000,7000,0
|
|
20230925,175700,2654930830,7000,7000,7000,7000,0
|
|
20230925,175600,2654930830,7000,7000,7000,7000,0
|
|
20230925,175500,2654930830,7000,7000,7000,7000,0
|
|
20230925,175400,2654930830,7000,7000,7000,7000,0
|
|
20230925,175300,2654930830,7000,7000,7000,7000,0
|
|
20230925,175200,2654930830,7000,7000,7000,7000,0
|
|
20230925,175100,2654930830,7000,7000,7000,7000,17484
|
|
20230925,175000,2654930830,7000,7000,7000,7000,0
|
|
20230925,174900,2654930830,7000,7000,7000,7000,0
|
|
20230925,174800,2654930830,7000,7000,7000,7000,0
|
|
20230925,174700,2654930830,7000,7000,7000,7000,0
|
|
20230925,174600,2654930830,7000,7000,7000,7000,0
|
|
20230925,174500,2654930830,7000,7000,7000,7000,0
|
|
20230925,174400,2654930830,7000,7000,7000,7000,0
|
|
20230925,174300,2654930830,7000,7000,7000,7000,0
|
|
20230925,174200,2654930830,7000,7000,7000,7000,0
|
|
20230925,174100,2654930830,7000,7000,7000,7000,0
|
|
20230925,174000,2654930830,7000,7000,7000,7000,0
|
|
20230925,173900,2654930830,7000,7000,7000,7000,0
|
|
20230925,173800,2654930830,7000,7000,7000,7000,0
|
|
20230925,173700,2654930830,7000,7000,7000,7000,0
|
|
20230925,173600,2654930830,7000,7000,7000,7000,0
|
|
20230925,173500,2654930830,7000,7000,7000,7000,0
|
|
20230925,173400,2654930830,7000,7000,7000,7000,0
|
|
20230925,173300,2654930830,7000,7000,7000,7000,0
|
|
20230925,173200,2654930830,7000,7000,7000,7000,0
|
|
20230925,173100,2654930830,7000,7000,7000,7000,0
|
|
20230925,173000,2654930830,7000,7000,7000,7000,0
|
|
20230925,172900,2654930830,7000,7000,7000,7000,0
|
|
20230925,172800,2654930830,7000,7000,7000,7000,0
|
|
20230925,172700,2654930830,7000,7000,7000,7000,0
|
|
20230925,172600,2654930830,7000,7000,7000,7000,0
|
|
20230925,172500,2654930830,7000,7000,7000,7000,0
|
|
20230925,172400,2654930830,7000,7000,7000,7000,0
|
|
20230925,172300,2654930830,7000,7000,7000,7000,0
|
|
20230925,172200,2654930830,7000,7000,7000,7000,0
|
|
20230925,172100,2654930830,7000,7000,7000,7000,17484
|
|
20230925,172000,2654930830,7000,7000,7000,7000,0
|
|
20230925,171900,2654930830,7000,7000,7000,7000,0
|
|
20230925,171800,2654930830,7000,7000,7000,7000,0
|
|
20230925,171700,2654930830,7000,7000,7000,7000,0
|
|
20230925,171600,2654930830,7000,7000,7000,7000,0
|
|
20230925,171500,2654930830,7000,7000,7000,7000,0
|
|
20230925,171400,2654930830,7000,7000,7000,7000,0
|
|
20230925,171300,2654930830,7000,7000,7000,7000,0
|
|
20230925,171200,2654930830,7000,7000,7000,7000,0
|
|
20230925,171100,2654930830,7000,7000,7000,7000,0
|
|
20230925,171000,2654930830,7000,7000,7000,7000,0
|
|
20230925,170900,2654930830,7000,7000,7000,7000,0
|
|
20230925,170800,2654930830,7000,7000,7000,7000,0
|
|
20230925,170700,2654930830,7000,7000,7000,7000,0
|
|
20230925,170600,2654930830,7000,7000,7000,7000,0
|
|
20230925,170500,2654930830,7000,7000,7000,7000,0
|
|
20230925,170400,2654930830,7000,7000,7000,7000,0
|
|
20230925,170300,2654930830,7000,7000,7000,7000,0
|
|
20230925,170200,2654930830,7000,7000,7000,7000,0
|
|
20230925,170100,2654930830,7000,7000,7000,7000,0
|
|
20230925,170000,2654930830,7000,7000,7000,7000,0
|
|
20230925,165900,2654930830,7000,7000,7000,7000,0
|
|
20230925,165800,2654930830,7000,7000,7000,7000,0
|
|
20230925,165700,2654930830,7000,7000,7000,7000,0
|
|
20230925,165600,2654930830,7000,7000,7000,7000,0
|
|
20230925,165500,2654930830,7000,7000,7000,7000,0
|
|
20230925,165400,2654930830,7000,7000,7000,7000,0
|
|
20230925,165300,2654930830,7000,7000,7000,7000,0
|
|
20230925,165200,2654930830,7000,7000,7000,7000,0
|
|
20230925,165100,2654930830,7000,7000,7000,7000,17484
|
|
20230925,165000,2654930830,7000,7000,7000,7000,0
|
|
20230925,164900,2654930830,7000,7000,7000,7000,0
|
|
20230925,164800,2654930830,7000,7000,7000,7000,0
|
|
20230925,164700,2654930830,7000,7000,7000,7000,0
|
|
20230925,164600,2654930830,7000,7000,7000,7000,0
|
|
20230925,164500,2654930830,7000,7000,7000,7000,0
|
|
20230925,164400,2654930830,7000,7000,7000,7000,0
|
|
20230925,164300,2654930830,7000,7000,7000,7000,0
|
|
20230925,164200,2654930830,7000,7000,7000,7000,0
|
|
20230925,164100,2654930830,7000,7000,7000,7000,0
|
|
20230925,164000,2654930830,7000,7000,7000,7000,0
|
|
20230925,163900,2654930830,7000,7000,7000,7000,0
|
|
20230925,163800,2654930830,7000,7000,7000,7000,0
|
|
20230925,163700,2654930830,7000,7000,7000,7000,0
|
|
20230925,163600,2654930830,7000,7000,7000,7000,0
|
|
20230925,163500,2654930830,7000,7000,7000,7000,0
|
|
20230925,163400,2654930830,7000,7000,7000,7000,0
|
|
20230925,163300,2654930830,7000,7000,7000,7000,0
|
|
20230925,163200,2654930830,7000,7000,7000,7000,0
|
|
20230925,163100,2654930830,7000,7000,7000,7000,0
|
|
20230925,163000,2654930830,7000,7000,7000,7000,0
|
|
20230925,162900,2654930830,7000,7000,7000,7000,0
|
|
20230925,162800,2654930830,7000,7000,7000,7000,0
|
|
20230925,162700,2654930830,7000,7000,7000,7000,0
|
|
20230925,162600,2654930830,7000,7000,7000,7000,0
|
|
20230925,162500,2654930830,7000,7000,7000,7000,0
|
|
20230925,162400,2654930830,7000,7000,7000,7000,0
|
|
20230925,162300,2654930830,7000,7000,7000,7000,0
|
|
20230925,162200,2654930830,7000,7000,7000,7000,0
|
|
20230925,162100,2654930830,7000,7000,7000,7000,17484
|
|
20230925,162000,2654930830,7000,7000,7000,7000,0
|
|
20230925,161900,2654930830,7000,7000,7000,7000,0
|
|
20230925,161800,2654930830,7000,7000,7000,7000,0
|
|
20230925,161700,2654930830,7000,7000,7000,7000,0
|
|
20230925,161600,2654930830,7000,7000,7000,7000,0
|
|
20230925,161500,2654930830,7000,7000,7000,7000,0
|
|
20230925,161400,2654930830,7000,7000,7000,7000,0
|
|
20230925,161300,2654930830,7000,7000,7000,7000,0
|
|
20230925,161200,2654930830,7000,7000,7000,7000,0
|
|
20230925,161100,2654930830,7000,7000,7000,7000,0
|
|
20230925,161000,2654930830,7000,7000,7000,7000,0
|
|
20230925,160900,2654930830,7000,7000,7000,7000,0
|
|
20230925,160800,2654930830,7000,7000,7000,7000,0
|
|
20230925,160700,2654930830,7000,7000,7000,7000,0
|
|
20230925,160600,2654930830,7000,7000,7000,7000,0
|
|
20230925,160500,2654930830,7000,7000,7000,7000,0
|
|
20230925,160400,2654930830,7000,7000,7000,7000,0
|
|
20230925,160300,2654930830,7000,7000,7000,7000,0
|
|
20230925,160200,2654930830,7000,7000,7000,7000,0
|
|
20230925,160100,2654930830,7000,7000,7000,7000,0
|
|
20230925,160000,2654930830,7000,7000,7000,7000,0
|
|
20230925,155900,2654930830,7000,7000,7000,7000,0
|
|
20230925,155800,2654930830,7000,7000,7000,7000,0
|
|
20230925,155700,2654930830,7000,7000,7000,7000,0
|
|
20230925,155600,2654930830,7000,7000,7000,7000,0
|
|
20230925,155500,2654930830,7000,7000,7000,7000,0
|
|
20230925,155400,2654930830,7000,7000,7000,7000,0
|
|
20230925,155300,2654930830,7000,7000,7000,7000,0
|
|
20230925,155200,2654930830,7000,7000,7000,7000,0
|
|
20230925,155100,2654930830,7000,7000,7000,7000,17484
|
|
20230925,155000,2654930830,7000,7000,7000,7000,0
|
|
20230925,154900,2654930830,7000,7000,7000,7000,0
|
|
20230925,154800,2654930830,7000,7000,7000,7000,0
|
|
20230925,154700,2654930830,7000,7000,7000,7000,0
|
|
20230925,154600,2654930830,7000,7000,7000,7000,0
|
|
20230925,154500,2654930830,7000,7000,7000,7000,0
|
|
20230925,154400,2654930830,7000,7000,7000,7000,0
|
|
20230925,154300,2654930830,7000,7000,7000,7000,0
|
|
20230925,154200,2654930830,7000,7000,7000,7000,0
|
|
20230925,154100,2654930830,7000,7000,7000,7000,0
|
|
20230925,154000,2654930830,7000,7000,7000,7000,0
|
|
20230925,153900,2654930830,7000,7000,7000,7000,0
|
|
20230925,153800,2654930830,7000,7000,7000,7000,0
|
|
20230925,153700,2654930830,7000,7000,7000,7000,0
|
|
20230925,153600,2654930830,7000,7000,7000,7000,0
|
|
20230925,153500,2654930830,7000,7000,7000,7000,0
|
|
20230925,153400,2654930830,7000,7000,7000,7000,0
|
|
20230925,153300,2654930830,7000,7000,7000,7000,0
|
|
20230925,153200,2654930830,7000,7000,7000,7000,0
|
|
20230925,153100,2654930830,7000,7000,7000,7000,0
|
|
20230925,153000,2654930830,7000,7000,7000,7000,17484
|
|
20230925,152900,2532542830,7000,7000,7000,7000,0
|
|
20230925,152800,2532542830,7000,7000,7000,7000,0
|
|
20230925,152700,2532542830,7000,7000,7000,7000,0
|
|
20230925,152600,2532542830,7000,7000,7000,7000,0
|
|
20230925,152500,2532542830,7000,7000,7000,7000,0
|
|
20230925,152400,2532542830,7000,7000,7000,7000,0
|
|
20230925,152300,2532542830,7000,7000,7000,7000,0
|
|
20230925,152200,2532542830,7000,7000,7000,7000,0
|
|
20230925,152100,2532542830,7000,7000,7000,7000,0
|
|
20230925,152000,2532542830,7000,7000,7000,7000,0
|
|
20230925,151900,2532542830,7000,7030,7040,6990,13554
|
|
20230925,151800,2437647470,7030,7020,7030,7020,439
|
|
20230925,151700,2434564670,7020,7020,7020,7020,33
|
|
20230925,151600,2434333010,7020,7010,7020,7010,682
|
|
20230925,151500,2429552180,7020,7010,7020,7010,2935
|
|
20230925,151400,2408976290,7020,7020,7020,7010,507
|
|
20230925,151300,2405421890,7020,7020,7030,7010,147
|
|
20230925,151200,2404390730,7010,7010,7020,7010,50
|
|
20230925,151100,2404040210,7030,7030,7030,7010,26
|
|
20230925,151000,2403857730,7020,7020,7030,7020,1162
|
|
20230925,150900,2395700450,7020,7020,7020,7010,6200
|
|
20230925,150800,2352183390,7030,7020,7030,7020,800
|
|
20230925,150700,2346566390,7020,7020,7020,7020,2821
|
|
20230925,150600,2326762970,7020,7030,7030,7020,44
|
|
20230925,150500,2326453880,7030,7030,7030,7020,470
|
|
20230925,150400,2323154410,7030,7030,7030,7030,20
|
|
20230925,150300,2323013810,7030,7030,7030,7030,1
|
|
20230925,150200,2323006780,7020,7020,7020,7020,362
|
|
20230925,150100,2320465540,7010,7030,7030,7010,3937
|
|
20230925,150000,2292827760,7030,7040,7040,7030,65
|
|
20230925,145900,2292370360,7030,7030,7030,7030,105
|
|
20230925,145800,2291632210,7030,7030,7030,7020,2045
|
|
20230925,145700,2277257360,7030,7030,7040,7030,821
|
|
20230925,145600,2271485330,7030,7030,7030,7030,457
|
|
20230925,145500,2268272620,7030,7030,7040,7030,501
|
|
20230925,145400,2264750080,7030,7040,7040,7030,137
|
|
20230925,145300,2263786450,7030,7030,7030,7030,50
|
|
20230925,145200,2263434950,7040,7040,7040,7040,18
|
|
20230925,145100,2263308230,7040,7030,7050,7030,461
|
|
20230925,145000,2260066380,7030,7050,7050,7030,1491
|
|
20230925,144900,2249578560,7050,7050,7050,7050,11
|
|
20230925,144800,2249501010,7050,7030,7050,7020,810
|
|
20230925,144700,2243799340,7030,7030,7030,7030,3
|
|
20230925,144600,2243778250,7030,7020,7030,7020,80
|
|
20230925,144500,2243216540,7030,7020,7030,7020,461
|
|
20230925,144400,2239979530,7030,7040,7040,7030,2210
|
|
20230925,144300,2224441780,7040,7040,7040,7040,5
|
|
20230925,144200,2224406580,7040,7040,7040,7040,549
|
|
20230925,144100,2220541620,7030,7030,7030,7020,1616
|
|
20230925,144000,2209187780,7030,7030,7030,7030,0
|
|
20230925,143900,2209187780,7030,7020,7030,7020,374
|
|
20230925,143800,2206561860,7020,7020,7020,7020,15
|
|
20230925,143700,2206456560,7030,7030,7030,7030,98
|
|
20230925,143600,2205767620,7030,7030,7030,7030,186
|
|
20230925,143500,2204460040,7030,7020,7030,7020,2001
|
|
20230925,143400,2190413010,7010,7020,7020,7010,206
|
|
20230925,143300,2188968510,7020,7020,7020,7020,693
|
|
20230925,143200,2184103650,7030,7030,7030,7030,0
|
|
20230925,143100,2184103650,7030,7040,7040,7030,287
|
|
20230925,143000,2182085630,7040,7050,7050,7040,76
|
|
20230925,142900,2181550580,7040,7040,7040,7040,0
|
|
20230925,142800,2181550580,7040,7040,7040,7040,41
|
|
20230925,142700,2181261940,7040,7050,7060,7040,438
|
|
20230925,142600,2178176610,7050,7050,7050,7050,439
|
|
20230925,142500,2175081660,7050,7050,7050,7050,44
|
|
20230925,142400,2174771460,7040,7060,7060,7040,29
|
|
20230925,142300,2174567280,7050,7050,7050,7050,226
|
|
20230925,142200,2172973980,7050,7040,7050,7040,1771
|
|
20230925,142100,2160505730,7040,7030,7040,7030,1901
|
|
20230925,142000,2147140800,7020,7020,7020,7020,1276
|
|
20230925,141900,2138183280,7020,7020,7020,7020,244
|
|
20230925,141800,2136470400,7020,7020,7020,7020,11
|
|
20230925,141700,2136393180,7020,7020,7020,7020,30
|
|
20230925,141600,2136182580,7010,7020,7020,7010,553
|
|
20230925,141500,2132305520,7020,7020,7020,7020,12
|
|
20230925,141400,2132221280,7010,7020,7030,7010,351
|
|
20230925,141300,2129756880,7030,7020,7030,7020,1219
|
|
20230925,141200,2121199390,7010,7010,7010,7010,430
|
|
20230925,141100,2118185090,7020,7010,7020,7010,1050
|
|
20230925,141000,2110814520,7000,7000,7030,7000,287
|
|
20230925,140900,2108803770,7010,7000,7010,7000,2129
|
|
20230925,140800,2093886550,7040,6990,7040,6980,4581
|
|
20230925,140700,2061859160,6990,7010,7010,6980,32570
|
|
20230925,140600,1834046050,7010,7010,7020,7010,1292
|
|
20230925,140500,1824989070,7020,7030,7030,7010,375
|
|
20230925,140400,1822355810,7030,7040,7040,7020,753
|
|
20230925,140300,1817066720,7040,7040,7040,7040,0
|
|
20230925,140200,1817066720,7040,7030,7040,7030,52
|
|
20230925,140100,1816700740,7030,7030,7030,7030,0
|
|
20230925,140000,1816700740,7030,7040,7040,7030,52
|
|
20230925,135900,1816335170,7040,7040,7040,7040,43
|
|
20230925,135800,1816032450,7040,7040,7040,7040,100
|
|
20230925,135700,1815328450,7030,7030,7030,7030,862
|
|
20230925,135600,1809268590,7040,7040,7040,7030,8111
|
|
20230925,135500,1752245830,7030,7020,7030,7020,4859
|
|
20230925,135400,1718090940,7020,7010,7020,7010,93
|
|
20230925,135300,1717438120,7020,7020,7020,7010,1073
|
|
20230925,135200,1709907660,7020,7020,7020,7020,5
|
|
20230925,135100,1709872560,7020,7020,7020,7010,2221
|
|
20230925,135000,1694294640,7020,7020,7020,7010,2870
|
|
20230925,134900,1674171050,7030,7030,7030,7030,39
|
|
20230925,134800,1673896880,7030,7030,7030,7030,5
|
|
20230925,134700,1673861730,7020,7020,7020,7020,55
|
|
20230925,134600,1673475630,7020,7040,7040,7020,1005
|
|
20230925,134500,1666411040,7040,7030,7040,7030,613
|
|
20230925,134400,1662096230,7030,7020,7030,7020,1044
|
|
20230925,134300,1654758830,7020,7030,7030,7020,3103
|
|
20230925,134200,1632975760,7030,7030,7030,7030,1164
|
|
20230925,134100,1624792840,7040,7040,7040,7040,4
|
|
20230925,134000,1624764680,7040,7040,7040,7040,20
|
|
20230925,133900,1624623880,7040,7040,7040,7040,771
|
|
20230925,133800,1619196040,7050,7050,7050,7050,0
|
|
20230925,133700,1619196040,7050,7050,7050,7050,10
|
|
20230925,133600,1619125540,7050,7050,7050,7050,86
|
|
20230925,133500,1618519240,7050,7050,7050,7050,0
|
|
20230925,133400,1618519240,7050,7050,7050,7050,1
|
|
20230925,133300,1618512190,7050,7040,7050,7040,1419
|
|
20230925,133200,1608522000,7030,7030,7030,7030,300
|
|
20230925,133100,1606413000,7040,7040,7040,7040,153
|
|
20230925,133000,1605335880,7030,7030,7030,7030,80
|
|
20230925,132900,1604773480,7030,7030,7030,7030,193
|
|
20230925,132800,1603416690,7030,7030,7030,7030,296
|
|
20230925,132700,1601335810,7020,7020,7020,7020,750
|
|
20230925,132600,1596070810,7020,7030,7030,7020,1276
|
|
20230925,132500,1587103530,7030,7020,7030,7020,1308
|
|
20230925,132400,1577912290,7020,7020,7030,7020,400
|
|
20230925,132300,1575102290,7040,7050,7050,7030,151
|
|
20230925,132200,1574039740,7040,7030,7040,7030,283
|
|
20230925,132100,1572049860,7030,7030,7030,7030,812
|
|
20230925,132000,1566341500,7040,7040,7040,7040,150
|
|
20230925,131900,1565285500,7040,7030,7040,7030,203
|
|
20230925,131800,1563856630,7030,7040,7040,7030,195
|
|
20230925,131700,1562483840,7050,7060,7060,7050,61
|
|
20230925,131600,1562053490,7050,7070,7070,7050,2367
|
|
20230925,131500,1545337340,7080,7080,7080,7080,0
|
|
20230925,131400,1545337340,7080,7080,7080,7080,0
|
|
20230925,131300,1545337340,7080,7060,7080,7060,228
|
|
20230925,131200,1543725820,7060,7060,7060,7060,200
|
|
20230925,131100,1542313820,7050,7050,7050,7050,37
|
|
20230925,131000,1542052970,7050,7040,7050,7040,1184
|
|
20230925,130900,1533715300,7040,7040,7040,7040,432
|
|
20230925,130800,1530674020,7040,7040,7040,7040,101
|
|
20230925,130700,1529962980,7030,7040,7040,7030,765
|
|
20230925,130600,1524577450,7040,7060,7060,7040,1164
|
|
20230925,130500,1516368410,7070,7080,7080,7060,145
|
|
20230925,130400,1515343270,7060,7080,7080,7060,1462
|
|
20230925,130300,1505003100,7090,7090,7090,7090,320
|
|
20230925,130200,1502734300,7090,7090,7090,7090,273
|
|
20230925,130100,1500798730,7090,7090,7090,7090,1
|
|
20230925,130000,1500791640,7090,7090,7090,7090,20
|
|
20230925,125900,1500649840,7090,7090,7090,7090,57
|
|
20230925,125800,1500245710,7090,7090,7090,7090,20
|
|
20230925,125700,1500103910,7090,7090,7090,7090,0
|
|
20230925,125600,1500103910,7090,7090,7090,7090,122
|
|
20230925,125500,1499238930,7090,7090,7090,7090,0
|
|
20230925,125400,1499238930,7090,7090,7090,7090,0
|
|
20230925,125300,1499238930,7090,7090,7090,7090,1312
|
|
20230925,125200,1489936850,7090,7090,7090,7090,200
|
|
20230925,125100,1488518850,7090,7090,7090,7090,0
|
|
20230925,125000,1488518850,7090,7090,7090,7090,142
|
|
20230925,124900,1487512070,7080,7080,7080,7080,99
|
|
20230925,124800,1486811150,7080,7080,7080,7080,0
|
|
20230925,124700,1486811150,7080,7090,7090,7080,1646
|
|
20230925,124600,1475144010,7100,7100,7100,7100,119
|
|
20230925,124500,1474299110,7100,7110,7110,7100,933
|
|
20230925,124400,1467674370,7100,7100,7100,7100,0
|
|
20230925,124300,1467674370,7100,7120,7120,7100,21
|
|
20230925,124200,1467525250,7110,7100,7110,7100,706
|
|
20230925,124100,1462507110,7100,7100,7100,7100,46
|
|
20230925,124000,1462180510,7100,7100,7100,7100,584
|
|
20230925,123900,1458034110,7110,7120,7120,7110,44
|
|
20230925,123800,1457721190,7100,7110,7110,7100,5000
|
|
20230925,123700,1422193210,7120,7120,7120,7120,0
|
|
20230925,123600,1422193210,7120,7110,7130,7110,132
|
|
20230925,123500,1421253050,7120,7120,7120,7120,405
|
|
20230925,123400,1418369450,7120,7120,7120,7120,431
|
|
20230925,123300,1415300730,7130,7120,7130,7120,322
|
|
20230925,123200,1413007670,7120,7120,7120,7120,1500
|
|
20230925,123100,1402327670,7120,7120,7120,7120,221
|
|
20230925,123000,1400754150,7120,7110,7120,7110,405
|
|
20230925,122900,1397870600,7120,7120,7120,7120,200
|
|
20230925,122800,1396446600,7120,7120,7120,7110,5151
|
|
20230925,122700,1359777180,7120,7110,7120,7110,1601
|
|
20230925,122600,1348378070,7110,7110,7110,7110,1000
|
|
20230925,122500,1341268070,7120,7120,7120,7120,42
|
|
20230925,122400,1340969030,7110,7110,7110,7110,0
|
|
20230925,122300,1340969030,7110,7110,7110,7110,432
|
|
20230925,122200,1337897510,7110,7120,7120,7110,147
|
|
20230925,122100,1336851910,7120,7120,7120,7120,0
|
|
20230925,122000,1336851910,7120,7120,7120,7110,10
|
|
20230925,121900,1336780750,7120,7120,7120,7110,1965
|
|
20230925,121800,1322789960,7120,7120,7120,7120,20
|
|
20230925,121700,1322647560,7120,7120,7120,7120,72
|
|
20230925,121600,1322134920,7120,7120,7120,7120,52
|
|
20230925,121500,1321764680,7110,7110,7110,7110,305
|
|
20230925,121400,1319596130,7110,7120,7120,7110,42
|
|
20230925,121300,1319297110,7110,7110,7110,7110,21
|
|
20230925,121200,1319147800,7110,7110,7110,7110,0
|
|
20230925,121100,1319147800,7110,7110,7110,7110,238
|
|
20230925,121000,1317455620,7110,7110,7110,7110,42
|
|
20230925,120900,1317157000,7110,7110,7110,7110,465
|
|
20230925,120800,1313850850,7110,7110,7110,7110,12
|
|
20230925,120700,1313765530,7120,7110,7120,7110,1043
|
|
20230925,120600,1306349370,7120,7120,7120,7120,13
|
|
20230925,120500,1306256810,7120,7120,7120,7120,44
|
|
20230925,120400,1305943530,7110,7100,7110,7100,713
|
|
20230925,120300,1300874690,7110,7110,7110,7110,0
|
|
20230925,120200,1300874690,7110,7110,7110,7110,41
|
|
20230925,120100,1300583180,7110,7110,7110,7110,425
|
|
20230925,120000,1297561430,7110,7110,7110,7110,653
|
|
20230925,115900,1292918600,7120,7110,7120,7110,48
|
|
20230925,115800,1292576890,7110,7100,7110,7100,560
|
|
20230925,115700,1288595330,7100,7100,7100,7100,280
|
|
20230925,115600,1286607330,7100,7090,7100,7090,387
|
|
20230925,115500,1283862940,7090,7090,7090,7090,29
|
|
20230925,115400,1283657330,7090,7100,7100,7090,1390
|
|
20230925,115300,1273801730,7100,7100,7110,7090,891
|
|
20230925,115200,1267480610,7110,7100,7110,7100,301
|
|
20230925,115100,1265343500,7110,7110,7120,7110,6425
|
|
20230925,115000,1219659750,7100,7100,7100,7100,2749
|
|
20230925,114900,1200141850,7090,7090,7090,7090,1000
|
|
20230925,114800,1193051850,7100,7090,7100,7090,647
|
|
20230925,114700,1188458180,7100,7090,7100,7090,1622
|
|
20230925,114600,1176947080,7090,7090,7090,7090,113
|
|
20230925,114500,1176145910,7100,7100,7100,7090,1032
|
|
20230925,114400,1168818760,7100,7090,7100,7090,1318
|
|
20230925,114300,1159473710,7090,7090,7090,7090,19
|
|
20230925,114200,1159339000,7090,7100,7100,7090,117
|
|
20230925,114100,1158509040,7090,7090,7100,7090,1020
|
|
20230925,114000,1151267130,7090,7100,7100,7090,418
|
|
20230925,113900,1148299510,7090,7070,7090,7070,6752
|
|
20230925,113800,1100447530,7060,7060,7060,7060,1300
|
|
20230925,113700,1091269530,7060,7060,7060,7060,1
|
|
20230925,113600,1091262470,7060,7070,7070,7060,258
|
|
20230925,113500,1089438560,7070,7070,7070,7070,3
|
|
20230925,113400,1089417350,7070,7070,7070,7070,32
|
|
20230925,113300,1089191110,7070,7050,7070,7050,177
|
|
20230925,113200,1087941120,7050,7070,7070,7050,153
|
|
20230925,113100,1086860410,7070,7050,7070,7050,3467
|
|
20230925,113000,1062377110,7050,7040,7050,7040,921
|
|
20230925,112900,1055887850,7030,7030,7030,7020,897
|
|
20230925,112800,1049582010,7020,7030,7030,7020,161
|
|
20230925,112700,1048450580,7020,7020,7020,7020,821
|
|
20230925,112600,1042687160,7020,7020,7020,7020,120
|
|
20230925,112500,1041844760,7030,7020,7030,7020,3214
|
|
20230925,112400,1019253680,7030,7030,7030,7030,42
|
|
20230925,112300,1018958420,7020,7020,7020,7020,354
|
|
20230925,112200,1016473340,7020,7030,7030,7020,1306
|
|
20230925,112100,1007304790,7020,7020,7020,7020,251
|
|
20230925,112000,1005542770,7020,7030,7030,7020,4100
|
|
20230925,111900,976755330,7030,7030,7040,7030,261
|
|
20230925,111800,974919080,7030,7030,7030,7030,181
|
|
20230925,111700,973646650,7030,7030,7030,7030,1199
|
|
20230925,111600,965217680,7030,7040,7040,7030,815
|
|
20230925,111500,959484670,7040,7050,7050,7040,1798
|
|
20230925,111400,946826740,7050,7050,7050,7050,109
|
|
20230925,111300,946058290,7050,7050,7050,7050,205
|
|
20230925,111200,944613040,7050,7050,7050,7050,1
|
|
20230925,111100,944605990,7060,7060,7060,7060,20
|
|
20230925,111000,944464790,7060,7050,7060,7050,2136
|
|
20230925,110900,929386750,7050,7050,7050,7050,70
|
|
20230925,110800,928893250,7040,7040,7040,7040,50
|
|
20230925,110700,928541250,7050,7040,7050,7040,93
|
|
20230925,110600,927886100,7050,7050,7050,7050,0
|
|
20230925,110500,927886100,7050,7050,7050,7050,803
|
|
20230925,110400,922224950,7060,7050,7060,7050,169
|
|
20230925,110300,921032670,7050,7050,7050,7050,0
|
|
20230925,110200,921032670,7050,7050,7050,7050,15
|
|
20230925,110100,920926920,7060,7050,7060,7050,615
|
|
20230925,110000,916590760,7060,7060,7060,7060,5
|
|
20230925,105900,916555460,7060,7060,7060,7060,43
|
|
20230925,105800,916251880,7050,7050,7050,7050,100
|
|
20230925,105700,915546880,7050,7050,7050,7050,586
|
|
20230925,105600,911415580,7050,7050,7050,7050,44
|
|
20230925,105500,911105380,7060,7040,7060,7040,1612
|
|
20230925,105400,899742380,7040,7040,7040,7040,200
|
|
20230925,105300,898334380,7050,7040,7050,7040,45
|
|
20230925,105200,898017170,7050,7050,7050,7040,168
|
|
20230925,105100,896832790,7050,7050,7050,7050,500
|
|
20230925,105000,893307790,7050,7050,7050,7050,44
|
|
20230925,104900,892997590,7050,7050,7050,7050,5
|
|
20230925,104800,892962340,7050,7050,7050,7050,4
|
|
20230925,104700,892934140,7050,7050,7050,7050,243
|
|
20230925,104600,891220990,7050,7050,7050,7050,0
|
|
20230925,104500,891220990,7050,7050,7050,7050,0
|
|
20230925,104400,891220990,7050,7040,7050,7040,61
|
|
20230925,104300,890791140,7040,7040,7040,7040,0
|
|
20230925,104200,890791140,7040,7050,7050,7040,286
|
|
20230925,104100,888777050,7050,7050,7050,7040,1162
|
|
20230925,104000,880586290,7040,7040,7050,7040,222
|
|
20230925,103900,879022470,7040,7040,7040,7040,1
|
|
20230925,103800,879015430,7050,7050,7050,7050,450
|
|
20230925,103700,875842930,7030,7040,7040,7030,243
|
|
20230925,103600,874134630,7050,7040,7050,7040,104
|
|
20230925,103500,873402390,7040,7040,7040,7040,600
|
|
20230925,103400,869178390,7030,7030,7030,7030,20
|
|
20230925,103300,869037790,7030,7030,7030,7030,48
|
|
20230925,103200,868700350,7030,7020,7030,7020,155
|
|
20230925,103100,867611300,7020,7020,7020,7020,1068
|
|
20230925,103000,860113940,7020,7020,7020,7010,148
|
|
20230925,102900,859075980,7020,7010,7020,7010,2286
|
|
20230925,102800,843051110,7010,7010,7010,7010,2
|
|
20230925,102700,843037090,7010,7000,7020,7000,3199
|
|
20230925,102600,820612160,7010,7000,7010,7000,276
|
|
20230925,102500,818680150,7010,7000,7010,7000,395
|
|
20230925,102400,815915140,7000,6990,7000,6990,941
|
|
20230925,102300,809337140,6990,6990,7000,6990,1364
|
|
20230925,102200,799797580,7000,7000,7000,7000,2032
|
|
20230925,102100,785573580,7000,7000,7010,7000,2067
|
|
20230925,102000,771104060,7010,7010,7010,7010,60
|
|
20230925,101900,770683460,7000,7010,7010,7000,3795
|
|
20230925,101800,744118360,7010,7010,7010,7010,548
|
|
20230925,101700,740276880,7010,7010,7010,7000,556
|
|
20230925,101600,736379720,7010,7010,7010,7000,1758
|
|
20230925,101500,724057940,7000,7000,7030,7000,6076
|
|
20230925,101400,681524590,7030,7010,7030,7010,2642
|
|
20230925,101300,663004150,7010,7020,7020,7010,8406
|
|
20230925,101200,604058090,7020,7020,7020,7020,3042
|
|
20230925,101100,582703250,7020,7030,7030,7020,949
|
|
20230925,101000,576041220,7020,7020,7030,7020,604
|
|
20230925,100900,571801110,7020,7020,7020,7020,517
|
|
20230925,100800,568171770,7010,7010,7010,7010,0
|
|
20230925,100700,568171770,7010,7030,7030,7010,917
|
|
20230925,100600,561736480,7030,7030,7030,7030,440
|
|
20230925,100500,558643280,7030,7040,7040,7030,120
|
|
20230925,100400,557799580,7040,7040,7040,7040,0
|
|
20230925,100300,557799580,7040,7040,7040,7040,2
|
|
20230925,100200,557785500,7050,7040,7050,7010,5010
|
|
20230925,100100,522604400,7050,7050,7050,7050,245
|
|
20230925,100000,520877150,7050,7040,7050,7040,310
|
|
20230925,095900,518691750,7040,7040,7040,7040,99
|
|
20230925,095800,517994790,7020,7020,7020,7020,9
|
|
20230925,095700,517931610,7020,7020,7020,7020,2000
|
|
20230925,095600,503891610,7020,7030,7030,7020,2188
|
|
20230925,095500,488524960,7050,7050,7050,7050,20
|
|
20230925,095400,488383960,7030,7030,7030,7030,110
|
|
20230925,095300,487610660,7030,7030,7030,7030,3265
|
|
20230925,095200,464657710,7020,7020,7020,7020,142
|
|
20230925,095100,463660870,7020,7030,7030,7020,3347
|
|
20230925,095000,440163130,7030,7030,7030,7030,0
|
|
20230925,094900,440163130,7030,7030,7030,7030,703
|
|
20230925,094800,435221040,7030,7030,7030,7030,144
|
|
20230925,094700,434208720,7020,7020,7020,7020,0
|
|
20230925,094600,434208720,7020,7050,7050,7020,467
|
|
20230925,094500,430916430,7050,7050,7050,7050,0
|
|
20230925,094400,430916430,7050,7020,7050,7020,238
|
|
20230925,094300,429238620,7050,7020,7050,7020,2
|
|
20230925,094200,429224550,7020,7050,7050,7020,428
|
|
20230925,094100,426219960,7020,7040,7040,7020,4729
|
|
20230925,094000,392983260,7030,7030,7030,7030,2
|
|
20230925,093900,392969200,7040,7070,7070,7040,936
|
|
20230925,093800,386375920,7070,7050,7070,7040,1536
|
|
20230925,093700,375547400,7050,7050,7070,7050,744
|
|
20230925,093600,370301840,7070,7050,7070,7050,17
|
|
20230925,093500,370181870,7070,7050,7070,7050,120
|
|
20230925,093400,369335750,7050,7050,7070,7050,75
|
|
20230925,093300,368806480,7050,7070,7070,7040,980
|
|
20230925,093200,361888450,7040,7050,7070,7040,3305
|
|
20230925,093100,338602480,7050,7040,7050,7040,22
|
|
20230925,093000,338447390,7040,7040,7050,7040,216
|
|
20230925,092900,336926420,7040,7060,7060,7040,5298
|
|
20230925,092800,299575300,7060,7050,7060,7050,231
|
|
20230925,092700,297945760,7060,7060,7060,7060,359
|
|
20230925,092600,295411220,7060,7070,7070,7060,117
|
|
20230925,092500,294584050,7070,7070,7070,7060,104
|
|
20230925,092400,293848790,7060,7050,7070,7050,1168
|
|
20230925,092300,285611990,7040,7040,7050,7040,1607
|
|
20230925,092200,274287050,7040,7050,7050,7040,1244
|
|
20230925,092100,265525280,7040,7040,7040,7040,188
|
|
20230925,092000,264201760,7040,7040,7040,7040,401
|
|
20230925,091900,261378720,7040,7040,7040,7020,117
|
|
20230925,091800,260555060,7040,7040,7050,7040,15
|
|
20230925,091700,260449450,7040,7030,7040,7010,3357
|
|
20230925,091600,236896620,7030,7040,7060,7020,5384
|
|
20230925,091500,199063650,7040,7050,7050,7040,2795
|
|
20230925,091400,179381760,7050,7060,7070,7050,5367
|
|
20230925,091300,141496450,7070,7080,7080,7060,213
|
|
20230925,091200,139990640,7060,7070,7080,7060,420
|
|
20230925,091100,137023110,7080,7080,7080,7070,773
|
|
20230925,091000,131550280,7080,7060,7080,7060,1418
|
|
20230925,090900,121538940,7060,7080,7080,7060,821
|
|
20230925,090800,115740530,7080,7060,7080,7050,1483
|
|
20230925,090700,105271320,7060,7060,7060,7060,1420
|
|
20230925,090600,95246120,7060,7060,7060,7040,1533
|
|
20230925,090500,84438050,7050,7060,7090,7050,1255
|
|
20230925,090400,75578180,7090,7080,7090,7060,480
|
|
20230925,090300,72185730,7060,7060,7090,7060,412
|
|
20230925,090200,69264710,7050,7050,7100,7050,262
|
|
20230925,090100,67417510,7050,7050,7100,7040,1401
|
|
20230925,090000,57530580,7040,7030,7050,7030,8170
|