663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200000,519068945,3140,3140,3140,3140,3022
|
|
20230926,195900,519068945,3140,3140,3140,3140,0
|
|
20230926,195800,519068945,3140,3140,3140,3140,0
|
|
20230926,195700,519068945,3140,3140,3140,3140,0
|
|
20230926,195600,519068945,3140,3140,3140,3140,0
|
|
20230926,195500,519068945,3140,3140,3140,3140,0
|
|
20230926,195400,519068945,3140,3140,3140,3140,0
|
|
20230926,195300,519068945,3140,3140,3140,3140,0
|
|
20230926,195200,519068945,3140,3140,3140,3140,0
|
|
20230926,195100,519068945,3140,3140,3140,3140,0
|
|
20230926,195000,519068945,3140,3140,3140,3140,0
|
|
20230926,194900,519068945,3140,3140,3140,3140,0
|
|
20230926,194800,519068945,3140,3140,3140,3140,0
|
|
20230926,194700,519068945,3140,3140,3140,3140,0
|
|
20230926,194600,519068945,3140,3140,3140,3140,0
|
|
20230926,194500,519068945,3140,3140,3140,3140,0
|
|
20230926,194400,519068945,3140,3140,3140,3140,0
|
|
20230926,194300,519068945,3140,3140,3140,3140,0
|
|
20230926,194200,519068945,3140,3140,3140,3140,0
|
|
20230926,194100,519068945,3140,3140,3140,3140,0
|
|
20230926,194000,519068945,3140,3140,3140,3140,0
|
|
20230926,193900,519068945,3140,3140,3140,3140,0
|
|
20230926,193800,519068945,3140,3140,3140,3140,0
|
|
20230926,193700,519068945,3140,3140,3140,3140,0
|
|
20230926,193600,519068945,3140,3140,3140,3140,0
|
|
20230926,193500,519068945,3140,3140,3140,3140,0
|
|
20230926,193400,519068945,3140,3140,3140,3140,0
|
|
20230926,193300,519068945,3140,3140,3140,3140,0
|
|
20230926,193200,519068945,3140,3140,3140,3140,0
|
|
20230926,193100,519068945,3140,3140,3140,3140,0
|
|
20230926,193000,519068945,3140,3140,3140,3140,3022
|
|
20230926,192900,519068945,3140,3140,3140,3140,0
|
|
20230926,192800,519068945,3140,3140,3140,3140,0
|
|
20230926,192700,519068945,3140,3140,3140,3140,0
|
|
20230926,192600,519068945,3140,3140,3140,3140,0
|
|
20230926,192500,519068945,3140,3140,3140,3140,0
|
|
20230926,192400,519068945,3140,3140,3140,3140,0
|
|
20230926,192300,519068945,3140,3140,3140,3140,0
|
|
20230926,192200,519068945,3140,3140,3140,3140,0
|
|
20230926,192100,519068945,3140,3140,3140,3140,0
|
|
20230926,192000,519068945,3140,3140,3140,3140,0
|
|
20230926,191900,519068945,3140,3140,3140,3140,0
|
|
20230926,191800,519068945,3140,3140,3140,3140,0
|
|
20230926,191700,519068945,3140,3140,3140,3140,0
|
|
20230926,191600,519068945,3140,3140,3140,3140,0
|
|
20230926,191500,519068945,3140,3140,3140,3140,0
|
|
20230926,191400,519068945,3140,3140,3140,3140,0
|
|
20230926,191300,519068945,3140,3140,3140,3140,0
|
|
20230926,191200,519068945,3140,3140,3140,3140,0
|
|
20230926,191100,519068945,3140,3140,3140,3140,0
|
|
20230926,191000,519068945,3140,3140,3140,3140,0
|
|
20230926,190900,519068945,3140,3140,3140,3140,0
|
|
20230926,190800,519068945,3140,3140,3140,3140,0
|
|
20230926,190700,519068945,3140,3140,3140,3140,0
|
|
20230926,190600,519068945,3140,3140,3140,3140,0
|
|
20230926,190500,519068945,3140,3140,3140,3140,0
|
|
20230926,190400,519068945,3140,3140,3140,3140,0
|
|
20230926,190300,519068945,3140,3140,3140,3140,0
|
|
20230926,190200,519068945,3140,3140,3140,3140,0
|
|
20230926,190100,519068945,3140,3140,3140,3140,0
|
|
20230926,190000,519068945,3140,3140,3140,3140,3022
|
|
20230926,185900,519068945,3140,3140,3140,3140,0
|
|
20230926,185800,519068945,3140,3140,3140,3140,0
|
|
20230926,185700,519068945,3140,3140,3140,3140,0
|
|
20230926,185600,519068945,3140,3140,3140,3140,0
|
|
20230926,185500,519068945,3140,3140,3140,3140,0
|
|
20230926,185400,519068945,3140,3140,3140,3140,0
|
|
20230926,185300,519068945,3140,3140,3140,3140,0
|
|
20230926,185200,519068945,3140,3140,3140,3140,0
|
|
20230926,185100,519068945,3140,3140,3140,3140,0
|
|
20230926,185000,519068945,3140,3140,3140,3140,0
|
|
20230926,184900,519068945,3140,3140,3140,3140,0
|
|
20230926,184800,519068945,3140,3140,3140,3140,0
|
|
20230926,184700,519068945,3140,3140,3140,3140,0
|
|
20230926,184600,519068945,3140,3140,3140,3140,0
|
|
20230926,184500,519068945,3140,3140,3140,3140,0
|
|
20230926,184400,519068945,3140,3140,3140,3140,0
|
|
20230926,184300,519068945,3140,3140,3140,3140,0
|
|
20230926,184200,519068945,3140,3140,3140,3140,0
|
|
20230926,184100,519068945,3140,3140,3140,3140,0
|
|
20230926,184000,519068945,3140,3140,3140,3140,0
|
|
20230926,183900,519068945,3140,3140,3140,3140,0
|
|
20230926,183800,519068945,3140,3140,3140,3140,0
|
|
20230926,183700,519068945,3140,3140,3140,3140,0
|
|
20230926,183600,519068945,3140,3140,3140,3140,0
|
|
20230926,183500,519068945,3140,3140,3140,3140,0
|
|
20230926,183400,519068945,3140,3140,3140,3140,0
|
|
20230926,183300,519068945,3140,3140,3140,3140,0
|
|
20230926,183200,519068945,3140,3140,3140,3140,0
|
|
20230926,183100,519068945,3140,3140,3140,3140,0
|
|
20230926,183000,519068945,3140,3140,3140,3140,3022
|
|
20230926,182900,519068945,3140,3140,3140,3140,0
|
|
20230926,182800,519068945,3140,3140,3140,3140,0
|
|
20230926,182700,519068945,3140,3140,3140,3140,0
|
|
20230926,182600,519068945,3140,3140,3140,3140,0
|
|
20230926,182500,519068945,3140,3140,3140,3140,0
|
|
20230926,182400,519068945,3140,3140,3140,3140,0
|
|
20230926,182300,519068945,3140,3140,3140,3140,0
|
|
20230926,182200,519068945,3140,3140,3140,3140,0
|
|
20230926,182100,519068945,3140,3140,3140,3140,0
|
|
20230926,182000,519068945,3140,3140,3140,3140,0
|
|
20230926,181900,519068945,3140,3140,3140,3140,0
|
|
20230926,181800,519068945,3140,3140,3140,3140,0
|
|
20230926,181700,519068945,3140,3140,3140,3140,0
|
|
20230926,181600,519068945,3140,3140,3140,3140,0
|
|
20230926,181500,519068945,3140,3140,3140,3140,0
|
|
20230926,181400,519068945,3140,3140,3140,3140,0
|
|
20230926,181300,519068945,3140,3140,3140,3140,0
|
|
20230926,181200,519068945,3140,3140,3140,3140,0
|
|
20230926,181100,519068945,3140,3140,3140,3140,0
|
|
20230926,181000,519068945,3140,3140,3140,3140,0
|
|
20230926,180900,519068945,3140,3140,3140,3140,0
|
|
20230926,180800,519068945,3140,3140,3140,3140,0
|
|
20230926,180700,519068945,3140,3140,3140,3140,0
|
|
20230926,180600,519068945,3140,3140,3140,3140,0
|
|
20230926,180500,519068945,3140,3140,3140,3140,0
|
|
20230926,180400,519068945,3140,3140,3140,3140,0
|
|
20230926,180300,519068945,3140,3140,3140,3140,0
|
|
20230926,180200,519068945,3140,3140,3140,3140,0
|
|
20230926,180100,519068945,3140,3140,3140,3140,0
|
|
20230926,180000,519068945,3140,3140,3140,3140,3022
|
|
20230926,175900,519068945,3140,3140,3140,3140,0
|
|
20230926,175800,519068945,3140,3140,3140,3140,0
|
|
20230926,175700,519068945,3140,3140,3140,3140,0
|
|
20230926,175600,519068945,3140,3140,3140,3140,0
|
|
20230926,175500,519068945,3140,3140,3140,3140,0
|
|
20230926,175400,519068945,3140,3140,3140,3140,0
|
|
20230926,175300,519068945,3140,3140,3140,3140,0
|
|
20230926,175200,519068945,3140,3140,3140,3140,0
|
|
20230926,175100,519068945,3140,3140,3140,3140,0
|
|
20230926,175000,519068945,3140,3140,3140,3140,0
|
|
20230926,174900,519068945,3140,3140,3140,3140,0
|
|
20230926,174800,519068945,3140,3140,3140,3140,0
|
|
20230926,174700,519068945,3140,3140,3140,3140,0
|
|
20230926,174600,519068945,3140,3140,3140,3140,0
|
|
20230926,174500,519068945,3140,3140,3140,3140,0
|
|
20230926,174400,519068945,3140,3140,3140,3140,0
|
|
20230926,174300,519068945,3140,3140,3140,3140,0
|
|
20230926,174200,519068945,3140,3140,3140,3140,0
|
|
20230926,174100,519068945,3140,3140,3140,3140,0
|
|
20230926,174000,519068945,3140,3140,3140,3140,0
|
|
20230926,173900,519068945,3140,3140,3140,3140,0
|
|
20230926,173800,519068945,3140,3140,3140,3140,0
|
|
20230926,173700,519068945,3140,3140,3140,3140,0
|
|
20230926,173600,519068945,3140,3140,3140,3140,0
|
|
20230926,173500,519068945,3140,3140,3140,3140,0
|
|
20230926,173400,519068945,3140,3140,3140,3140,0
|
|
20230926,173300,519068945,3140,3140,3140,3140,0
|
|
20230926,173200,519068945,3140,3140,3140,3140,0
|
|
20230926,173100,519068945,3140,3140,3140,3140,0
|
|
20230926,173000,519068945,3140,3140,3140,3140,3022
|
|
20230926,172900,519068945,3140,3140,3140,3140,0
|
|
20230926,172800,519068945,3140,3140,3140,3140,0
|
|
20230926,172700,519068945,3140,3140,3140,3140,0
|
|
20230926,172600,519068945,3140,3140,3140,3140,0
|
|
20230926,172500,519068945,3140,3140,3140,3140,0
|
|
20230926,172400,519068945,3140,3140,3140,3140,0
|
|
20230926,172300,519068945,3140,3140,3140,3140,0
|
|
20230926,172200,519068945,3140,3140,3140,3140,0
|
|
20230926,172100,519068945,3140,3140,3140,3140,0
|
|
20230926,172000,519068945,3140,3140,3140,3140,0
|
|
20230926,171900,519068945,3140,3140,3140,3140,0
|
|
20230926,171800,519068945,3140,3140,3140,3140,0
|
|
20230926,171700,519068945,3140,3140,3140,3140,0
|
|
20230926,171600,519068945,3140,3140,3140,3140,0
|
|
20230926,171500,519068945,3140,3140,3140,3140,0
|
|
20230926,171400,519068945,3140,3140,3140,3140,0
|
|
20230926,171300,519068945,3140,3140,3140,3140,0
|
|
20230926,171200,519068945,3140,3140,3140,3140,0
|
|
20230926,171100,519068945,3140,3140,3140,3140,0
|
|
20230926,171000,519068945,3140,3140,3140,3140,0
|
|
20230926,170900,519068945,3140,3140,3140,3140,0
|
|
20230926,170800,519068945,3140,3140,3140,3140,0
|
|
20230926,170700,519068945,3140,3140,3140,3140,0
|
|
20230926,170600,519068945,3140,3140,3140,3140,0
|
|
20230926,170500,519068945,3140,3140,3140,3140,0
|
|
20230926,170400,519068945,3140,3140,3140,3140,0
|
|
20230926,170300,519068945,3140,3140,3140,3140,0
|
|
20230926,170200,519068945,3140,3140,3140,3140,0
|
|
20230926,170100,519068945,3140,3140,3140,3140,0
|
|
20230926,170000,519068945,3140,3140,3140,3140,3022
|
|
20230926,165900,519068945,3140,3140,3140,3140,0
|
|
20230926,165800,519068945,3140,3140,3140,3140,0
|
|
20230926,165700,519068945,3140,3140,3140,3140,0
|
|
20230926,165600,519068945,3140,3140,3140,3140,0
|
|
20230926,165500,519068945,3140,3140,3140,3140,0
|
|
20230926,165400,519068945,3140,3140,3140,3140,0
|
|
20230926,165300,519068945,3140,3140,3140,3140,0
|
|
20230926,165200,519068945,3140,3140,3140,3140,0
|
|
20230926,165100,519068945,3140,3140,3140,3140,0
|
|
20230926,165000,519068945,3140,3140,3140,3140,0
|
|
20230926,164900,519068945,3140,3140,3140,3140,0
|
|
20230926,164800,519068945,3140,3140,3140,3140,0
|
|
20230926,164700,519068945,3140,3140,3140,3140,0
|
|
20230926,164600,519068945,3140,3140,3140,3140,0
|
|
20230926,164500,519068945,3140,3140,3140,3140,0
|
|
20230926,164400,519068945,3140,3140,3140,3140,0
|
|
20230926,164300,519068945,3140,3140,3140,3140,0
|
|
20230926,164200,519068945,3140,3140,3140,3140,0
|
|
20230926,164100,519068945,3140,3140,3140,3140,0
|
|
20230926,164000,519068945,3140,3140,3140,3140,0
|
|
20230926,163900,519068945,3140,3140,3140,3140,0
|
|
20230926,163800,519068945,3140,3140,3140,3140,0
|
|
20230926,163700,519068945,3140,3140,3140,3140,0
|
|
20230926,163600,519068945,3140,3140,3140,3140,0
|
|
20230926,163500,519068945,3140,3140,3140,3140,0
|
|
20230926,163400,519068945,3140,3140,3140,3140,0
|
|
20230926,163300,519068945,3140,3140,3140,3140,0
|
|
20230926,163200,519068945,3140,3140,3140,3140,0
|
|
20230926,163100,519068945,3140,3140,3140,3140,0
|
|
20230926,163000,519068945,3140,3140,3140,3140,3022
|
|
20230926,162900,519068945,3140,3140,3140,3140,0
|
|
20230926,162800,519068945,3140,3140,3140,3140,0
|
|
20230926,162700,519068945,3140,3140,3140,3140,0
|
|
20230926,162600,519068945,3140,3140,3140,3140,0
|
|
20230926,162500,519068945,3140,3140,3140,3140,0
|
|
20230926,162400,519068945,3140,3140,3140,3140,0
|
|
20230926,162300,519068945,3140,3140,3140,3140,0
|
|
20230926,162200,519068945,3140,3140,3140,3140,0
|
|
20230926,162100,519068945,3140,3140,3140,3140,0
|
|
20230926,162000,519068945,3140,3140,3140,3140,0
|
|
20230926,161900,519068945,3140,3140,3140,3140,0
|
|
20230926,161800,519068945,3140,3140,3140,3140,0
|
|
20230926,161700,519068945,3140,3140,3140,3140,0
|
|
20230926,161600,519068945,3140,3140,3140,3140,0
|
|
20230926,161500,519068945,3140,3140,3140,3140,0
|
|
20230926,161400,519068945,3140,3140,3140,3140,0
|
|
20230926,161300,519068945,3140,3140,3140,3140,0
|
|
20230926,161200,519068945,3140,3140,3140,3140,0
|
|
20230926,161100,519068945,3140,3140,3140,3140,0
|
|
20230926,161000,519068945,3140,3140,3140,3140,0
|
|
20230926,160900,519068945,3140,3140,3140,3140,0
|
|
20230926,160800,519068945,3140,3140,3140,3140,0
|
|
20230926,160700,519068945,3140,3140,3140,3140,0
|
|
20230926,160600,519068945,3140,3140,3140,3140,0
|
|
20230926,160500,519068945,3140,3140,3140,3140,0
|
|
20230926,160400,519068945,3140,3140,3140,3140,0
|
|
20230926,160300,519068945,3140,3140,3140,3140,0
|
|
20230926,160200,519068945,3140,3140,3140,3140,0
|
|
20230926,160100,519068945,3140,3140,3140,3140,0
|
|
20230926,160000,519068945,3140,3140,3140,3140,3022
|
|
20230926,155900,519068945,3140,3140,3140,3140,0
|
|
20230926,155800,519068945,3140,3140,3140,3140,0
|
|
20230926,155700,519068945,3140,3140,3140,3140,0
|
|
20230926,155600,519068945,3140,3140,3140,3140,0
|
|
20230926,155500,519068945,3140,3140,3140,3140,0
|
|
20230926,155400,519068945,3140,3140,3140,3140,0
|
|
20230926,155300,519068945,3140,3140,3140,3140,0
|
|
20230926,155200,519068945,3140,3140,3140,3140,0
|
|
20230926,155100,519068945,3140,3140,3140,3140,0
|
|
20230926,155000,519068945,3140,3140,3140,3140,0
|
|
20230926,154900,519068945,3140,3140,3140,3140,0
|
|
20230926,154800,519068945,3140,3140,3140,3140,0
|
|
20230926,154700,519068945,3140,3140,3140,3140,0
|
|
20230926,154600,519068945,3140,3140,3140,3140,0
|
|
20230926,154500,519068945,3140,3140,3140,3140,0
|
|
20230926,154400,519068945,3140,3140,3140,3140,0
|
|
20230926,154300,519068945,3140,3140,3140,3140,0
|
|
20230926,154200,519068945,3140,3140,3140,3140,0
|
|
20230926,154100,519068945,3140,3140,3140,3140,0
|
|
20230926,154000,519068945,3140,3140,3140,3140,0
|
|
20230926,153900,519068945,3140,3140,3140,3140,0
|
|
20230926,153800,519068945,3140,3140,3140,3140,0
|
|
20230926,153700,519068945,3140,3140,3140,3140,0
|
|
20230926,153600,519068945,3140,3140,3140,3140,0
|
|
20230926,153500,519068945,3140,3140,3140,3140,0
|
|
20230926,153400,519068945,3140,3140,3140,3140,0
|
|
20230926,153300,519068945,3140,3140,3140,3140,0
|
|
20230926,153200,519068945,3140,3140,3140,3140,0
|
|
20230926,153100,519068945,3140,3140,3140,3140,0
|
|
20230926,153000,519068945,3140,3140,3140,3140,6044
|
|
20230926,152900,509579865,3140,3140,3140,3140,0
|
|
20230926,152800,509579865,3140,3140,3140,3140,0
|
|
20230926,152700,509579865,3140,3140,3140,3140,0
|
|
20230926,152600,509579865,3140,3140,3140,3140,0
|
|
20230926,152500,509579865,3140,3140,3140,3140,0
|
|
20230926,152400,509579865,3140,3140,3140,3140,0
|
|
20230926,152300,509579865,3140,3140,3140,3140,0
|
|
20230926,152200,509579865,3140,3140,3140,3140,0
|
|
20230926,152100,509579865,3140,3140,3140,3140,0
|
|
20230926,152000,509579865,3140,3140,3140,3140,0
|
|
20230926,151900,509579865,3140,3125,3140,3120,280
|
|
20230926,151800,508706230,3140,3140,3145,3140,7841
|
|
20230926,151700,484085485,3145,3135,3145,3135,9857
|
|
20230926,151600,453160980,3125,3125,3135,3120,2205
|
|
20230926,151500,446278350,3120,3125,3135,3120,2601
|
|
20230926,151400,438129475,3135,3135,3135,3135,0
|
|
20230926,151300,438129475,3135,3135,3135,3125,1031
|
|
20230926,151200,434897300,3135,3125,3135,3125,1371
|
|
20230926,151100,430606550,3125,3125,3125,3125,1107
|
|
20230926,151000,427147175,3130,3130,3135,3130,2308
|
|
20230926,150900,419916625,3130,3130,3130,3130,505
|
|
20230926,150800,418335975,3130,3130,3130,3130,607
|
|
20230926,150700,416436065,3130,3130,3130,3130,635
|
|
20230926,150600,414448515,3130,3120,3130,3120,5628
|
|
20230926,150500,396846130,3120,3120,3120,3120,1800
|
|
20230926,150400,391230130,3120,3120,3120,3120,1175
|
|
20230926,150300,387564130,3125,3125,3125,3125,10
|
|
20230926,150200,387532880,3130,3130,3130,3130,0
|
|
20230926,150100,387532880,3130,3120,3130,3120,1503
|
|
20230926,150000,382831520,3120,3120,3120,3120,691
|
|
20230926,145900,380675600,3120,3120,3120,3120,305
|
|
20230926,145800,379724000,3130,3130,3130,3130,0
|
|
20230926,145700,379724000,3130,3130,3130,3130,240
|
|
20230926,145600,378972800,3130,3120,3130,3120,3300
|
|
20230926,145500,368647700,3120,3120,3120,3120,665
|
|
20230926,145400,366572900,3120,3115,3120,3115,3169
|
|
20230926,145300,356698010,3120,3120,3120,3120,1383
|
|
20230926,145200,352383050,3130,3130,3130,3130,0
|
|
20230926,145100,352383050,3130,3125,3130,3125,1328
|
|
20230926,145000,348228545,3125,3125,3125,3125,933
|
|
20230926,144900,345312920,3130,3130,3130,3130,40
|
|
20230926,144800,345187720,3130,3130,3130,3130,422
|
|
20230926,144700,343866860,3130,3130,3130,3130,1096
|
|
20230926,144600,340436380,3135,3135,3135,3135,400
|
|
20230926,144500,339182380,3135,3135,3135,3135,1209
|
|
20230926,144400,335392165,3135,3135,3135,3135,0
|
|
20230926,144300,335392165,3135,3135,3135,3135,714
|
|
20230926,144200,333153775,3135,3135,3135,3135,569
|
|
20230926,144100,331369960,3135,3135,3135,3135,634
|
|
20230926,144000,329382370,3135,3140,3140,3135,722
|
|
20230926,143900,327118845,3130,3140,3140,3130,79
|
|
20230926,143800,326870835,3140,3130,3140,3130,1105
|
|
20230926,143700,323405330,3135,3135,3135,3135,733
|
|
20230926,143600,321107375,3135,3135,3140,3135,655
|
|
20230926,143500,319053425,3140,3140,3140,3140,1883
|
|
20230926,143400,313140805,3145,3145,3145,3145,20
|
|
20230926,143300,313077905,3145,3145,3145,3145,724
|
|
20230926,143200,310800925,3145,3145,3145,3145,387
|
|
20230926,143100,309583810,3150,3150,3150,3150,0
|
|
20230926,143000,309583810,3150,3150,3150,3150,1201
|
|
20230926,142900,305800660,3150,3150,3150,3145,664
|
|
20230926,142800,303711450,3145,3145,3145,3145,150
|
|
20230926,142700,303239700,3145,3145,3145,3145,169
|
|
20230926,142600,302708195,3155,3155,3155,3155,250
|
|
20230926,142500,301919445,3145,3145,3145,3145,0
|
|
20230926,142400,301919445,3145,3145,3145,3145,0
|
|
20230926,142300,301919445,3145,3145,3145,3145,240
|
|
20230926,142200,301164645,3150,3150,3150,3150,0
|
|
20230926,142100,301164645,3150,3145,3150,3145,110
|
|
20230926,142000,300818645,3150,3150,3150,3150,2
|
|
20230926,141900,300812345,3150,3150,3150,3150,0
|
|
20230926,141800,300812345,3150,3150,3150,3150,0
|
|
20230926,141700,300812345,3150,3150,3150,3150,87
|
|
20230926,141600,300538295,3150,3150,3150,3150,1001
|
|
20230926,141500,297385145,3150,3150,3150,3150,0
|
|
20230926,141400,297385145,3150,3150,3150,3150,1
|
|
20230926,141300,297381995,3145,3145,3145,3145,0
|
|
20230926,141200,297381995,3145,3150,3150,3145,479
|
|
20230926,141100,295875145,3145,3145,3145,3145,165
|
|
20230926,141000,295356220,3150,3150,3150,3150,17
|
|
20230926,140900,295302670,3150,3150,3150,3150,0
|
|
20230926,140800,295302670,3150,3150,3150,3150,20
|
|
20230926,140700,295239670,3150,3150,3150,3150,874
|
|
20230926,140600,292486570,3150,3150,3150,3150,0
|
|
20230926,140500,292486570,3150,3155,3155,3150,76
|
|
20230926,140400,292246945,3155,3155,3155,3155,0
|
|
20230926,140300,292246945,3155,3155,3155,3155,0
|
|
20230926,140200,292246945,3155,3155,3155,3155,10
|
|
20230926,140100,292215395,3155,3155,3155,3155,6
|
|
20230926,140000,292196465,3155,3155,3155,3155,100
|
|
20230926,135900,291880965,3155,3155,3155,3155,100
|
|
20230926,135800,291565465,3150,3150,3150,3150,0
|
|
20230926,135700,291565465,3150,3150,3150,3150,0
|
|
20230926,135600,291565465,3150,3155,3155,3150,548
|
|
20230926,135500,289838065,3155,3155,3155,3155,61
|
|
20230926,135400,289645610,3155,3155,3155,3155,40
|
|
20230926,135300,289519410,3155,3160,3160,3155,2636
|
|
20230926,135200,281197865,3160,3160,3160,3160,7
|
|
20230926,135100,281175745,3160,3160,3160,3160,571
|
|
20230926,135000,279371385,3160,3160,3160,3160,0
|
|
20230926,134900,279371385,3160,3160,3160,3160,203
|
|
20230926,134800,278729905,3165,3165,3165,3165,100
|
|
20230926,134700,278413405,3165,3165,3165,3165,500
|
|
20230926,134600,276830905,3165,3165,3165,3165,0
|
|
20230926,134500,276830905,3165,3165,3165,3165,0
|
|
20230926,134400,276830905,3165,3165,3165,3165,0
|
|
20230926,134300,276830905,3165,3165,3165,3165,0
|
|
20230926,134200,276830905,3165,3165,3165,3165,0
|
|
20230926,134100,276830905,3165,3170,3170,3165,4
|
|
20230926,134000,276818235,3160,3160,3160,3160,0
|
|
20230926,133900,276818235,3160,3160,3160,3160,107
|
|
20230926,133800,276480115,3175,3175,3175,3175,0
|
|
20230926,133700,276480115,3175,3175,3175,3175,0
|
|
20230926,133600,276480115,3175,3175,3175,3175,0
|
|
20230926,133500,276480115,3175,3175,3175,3175,0
|
|
20230926,133400,276480115,3175,3175,3175,3175,0
|
|
20230926,133300,276480115,3175,3170,3175,3170,366
|
|
20230926,133200,275318700,3170,3170,3170,3170,200
|
|
20230926,133100,274684700,3160,3160,3160,3160,0
|
|
20230926,133000,274684700,3160,3160,3160,3160,0
|
|
20230926,132900,274684700,3160,3160,3160,3160,1
|
|
20230926,132800,274681540,3170,3170,3170,3170,0
|
|
20230926,132700,274681540,3170,3170,3170,3170,20
|
|
20230926,132600,274618140,3175,3175,3175,3175,0
|
|
20230926,132500,274618140,3175,3175,3175,3175,0
|
|
20230926,132400,274618140,3175,3175,3175,3175,0
|
|
20230926,132300,274618140,3175,3175,3175,3175,2
|
|
20230926,132200,274611790,3155,3155,3155,3155,0
|
|
20230926,132100,274611790,3155,3160,3160,3155,301
|
|
20230926,132000,273662120,3170,3170,3170,3170,0
|
|
20230926,131900,273662120,3170,3170,3170,3170,0
|
|
20230926,131800,273662120,3170,3170,3170,3170,0
|
|
20230926,131700,273662120,3170,3170,3170,3170,5148
|
|
20230926,131600,257342960,3170,3170,3170,3170,0
|
|
20230926,131500,257342960,3170,3170,3170,3170,100
|
|
20230926,131400,257025960,3170,3170,3170,3170,0
|
|
20230926,131300,257025960,3170,3170,3170,3170,1
|
|
20230926,131200,257022790,3170,3170,3170,3170,0
|
|
20230926,131100,257022790,3170,3170,3170,3170,175
|
|
20230926,131000,256468040,3170,3170,3170,3170,89
|
|
20230926,130900,256185910,3170,3170,3170,3170,10
|
|
20230926,130800,256154210,3170,3170,3170,3170,175
|
|
20230926,130700,255599460,3170,3180,3180,3170,326
|
|
20230926,130600,254564530,3175,3175,3175,3175,0
|
|
20230926,130500,254564530,3175,3175,3175,3175,181
|
|
20230926,130400,253989855,3175,3175,3175,3175,0
|
|
20230926,130300,253989855,3175,3175,3175,3175,136
|
|
20230926,130200,253558055,3175,3175,3175,3175,0
|
|
20230926,130100,253558055,3175,3175,3190,3175,716
|
|
20230926,130000,251279455,3170,3170,3170,3170,0
|
|
20230926,125900,251279455,3170,3170,3170,3170,40
|
|
20230926,125800,251152655,3170,3170,3170,3170,0
|
|
20230926,125700,251152655,3170,3170,3170,3170,1000
|
|
20230926,125600,247982655,3170,3170,3170,3170,0
|
|
20230926,125500,247982655,3170,3170,3170,3170,0
|
|
20230926,125400,247982655,3170,3170,3170,3170,1
|
|
20230926,125300,247979485,3175,3175,3175,3175,10
|
|
20230926,125200,247947735,3175,3170,3175,3170,208
|
|
20230926,125100,247288210,3170,3170,3170,3170,76
|
|
20230926,125000,247047290,3170,3170,3170,3170,0
|
|
20230926,124900,247047290,3170,3170,3170,3170,2869
|
|
20230926,124800,237952560,3150,3150,3150,3150,0
|
|
20230926,124700,237952560,3150,3150,3150,3150,31
|
|
20230926,124600,237854910,3150,3150,3150,3150,0
|
|
20230926,124500,237854910,3150,3150,3150,3150,0
|
|
20230926,124400,237854910,3150,3155,3155,3145,402
|
|
20230926,124300,236586660,3145,3145,3145,3145,0
|
|
20230926,124200,236586660,3145,3145,3145,3145,16
|
|
20230926,124100,236536340,3145,3145,3145,3145,6
|
|
20230926,124000,236517470,3150,3160,3160,3150,7812
|
|
20230926,123900,211888470,3160,3165,3165,3160,5000
|
|
20230926,123800,196072935,3170,3170,3170,3170,0
|
|
20230926,123700,196072935,3170,3170,3170,3170,0
|
|
20230926,123600,196072935,3170,3170,3170,3170,0
|
|
20230926,123500,196072935,3170,3170,3170,3170,4
|
|
20230926,123400,196060255,3170,3170,3170,3170,3
|
|
20230926,123300,196050745,3170,3170,3170,3170,0
|
|
20230926,123200,196050745,3170,3170,3170,3170,0
|
|
20230926,123100,196050745,3170,3170,3170,3170,23
|
|
20230926,123000,195977835,3170,3170,3170,3170,602
|
|
20230926,122900,194069495,3170,3170,3170,3170,0
|
|
20230926,122800,194069495,3170,3170,3170,3170,104
|
|
20230926,122700,193739815,3165,3165,3165,3165,0
|
|
20230926,122600,193739815,3165,3165,3165,3165,0
|
|
20230926,122500,193739815,3165,3165,3165,3165,0
|
|
20230926,122400,193739815,3165,3165,3165,3165,0
|
|
20230926,122300,193739815,3165,3165,3165,3165,128
|
|
20230926,122200,193334695,3165,3165,3165,3165,0
|
|
20230926,122100,193334695,3165,3165,3165,3165,20
|
|
20230926,122000,193271395,3165,3165,3165,3165,0
|
|
20230926,121900,193271395,3165,3165,3165,3165,59
|
|
20230926,121800,193084660,3165,3165,3165,3165,10
|
|
20230926,121700,193053010,3165,3165,3165,3165,0
|
|
20230926,121600,193053010,3165,3165,3165,3165,0
|
|
20230926,121500,193053010,3165,3165,3165,3165,15
|
|
20230926,121400,193005535,3165,3165,3165,3165,0
|
|
20230926,121300,193005535,3165,3165,3165,3165,0
|
|
20230926,121200,193005535,3165,3165,3165,3165,0
|
|
20230926,121100,193005535,3165,3165,3165,3165,16
|
|
20230926,121000,192954895,3165,3165,3165,3160,2158
|
|
20230926,120900,186126845,3165,3165,3165,3165,0
|
|
20230926,120800,186126845,3165,3165,3165,3165,0
|
|
20230926,120700,186126845,3165,3165,3165,3165,0
|
|
20230926,120600,186126845,3165,3165,3165,3165,200
|
|
20230926,120500,185493845,3165,3170,3170,3165,1152
|
|
20230926,120400,181846465,3170,3170,3170,3170,0
|
|
20230926,120300,181846465,3170,3170,3170,3170,0
|
|
20230926,120200,181846465,3170,3170,3170,3170,0
|
|
20230926,120100,181846465,3170,3170,3170,3170,0
|
|
20230926,120000,181846465,3170,3170,3170,3170,0
|
|
20230926,115900,181846465,3170,3170,3170,3170,0
|
|
20230926,115800,181846465,3170,3170,3170,3170,0
|
|
20230926,115700,181846465,3170,3170,3170,3170,0
|
|
20230926,115600,181846465,3170,3170,3170,3170,1
|
|
20230926,115500,181843295,3170,3170,3170,3170,0
|
|
20230926,115400,181843295,3170,3170,3170,3170,0
|
|
20230926,115300,181843295,3170,3170,3170,3170,36
|
|
20230926,115200,181729175,3170,3170,3170,3170,0
|
|
20230926,115100,181729175,3170,3170,3170,3170,149
|
|
20230926,115000,181256845,3170,3170,3170,3170,0
|
|
20230926,114900,181256845,3170,3170,3170,3170,55
|
|
20230926,114800,181082495,3170,3165,3170,3165,165
|
|
20230926,114700,180559645,3165,3165,3165,3165,1330
|
|
20230926,114600,176350195,3165,3165,3165,3165,1144
|
|
20230926,114500,172729435,3170,3170,3175,3170,546
|
|
20230926,114400,170998610,3170,3170,3170,3170,0
|
|
20230926,114300,170998610,3170,3170,3170,3170,0
|
|
20230926,114200,170998610,3170,3170,3170,3170,0
|
|
20230926,114100,170998610,3170,3170,3170,3170,1208
|
|
20230926,114000,167169250,3175,3175,3175,3175,0
|
|
20230926,113900,167169250,3175,3180,3180,3175,3628
|
|
20230926,113800,155643790,3180,3180,3180,3180,1089
|
|
20230926,113700,152180770,3190,3190,3190,3190,0
|
|
20230926,113600,152180770,3190,3190,3190,3190,0
|
|
20230926,113500,152180770,3190,3190,3190,3190,0
|
|
20230926,113400,152180770,3190,3190,3190,3190,0
|
|
20230926,113300,152180770,3190,3185,3190,3185,979
|
|
20230926,113200,149062650,3190,3190,3190,3190,0
|
|
20230926,113100,149062650,3190,3190,3190,3190,10
|
|
20230926,113000,149030750,3185,3185,3185,3185,0
|
|
20230926,112900,149030750,3185,3185,3185,3185,0
|
|
20230926,112800,149030750,3185,3185,3185,3185,235
|
|
20230926,112700,148282275,3185,3190,3190,3185,875
|
|
20230926,112600,145495250,3185,3190,3190,3185,351
|
|
20230926,112500,144377310,3190,3190,3190,3190,0
|
|
20230926,112400,144377310,3190,3190,3190,3190,0
|
|
20230926,112300,144377310,3190,3190,3190,3190,0
|
|
20230926,112200,144377310,3190,3190,3190,3190,0
|
|
20230926,112100,144377310,3190,3190,3190,3190,191
|
|
20230926,112000,143768020,3190,3190,3190,3190,0
|
|
20230926,111900,143768020,3190,3190,3190,3190,0
|
|
20230926,111800,143768020,3190,3190,3190,3190,338
|
|
20230926,111700,142689800,3190,3185,3195,3185,268
|
|
20230926,111600,141834980,3195,3195,3195,3195,311
|
|
20230926,111500,140841335,3190,3190,3190,3190,0
|
|
20230926,111400,140841335,3190,3190,3190,3190,0
|
|
20230926,111300,140841335,3190,3190,3190,3190,0
|
|
20230926,111200,140841335,3190,3190,3190,3190,1
|
|
20230926,111100,140838145,3195,3195,3195,3195,0
|
|
20230926,111000,140838145,3195,3195,3195,3195,0
|
|
20230926,110900,140838145,3195,3195,3195,3195,47
|
|
20230926,110800,140687980,3180,3180,3180,3180,0
|
|
20230926,110700,140687980,3180,3180,3180,3180,1
|
|
20230926,110600,140684800,3180,3180,3180,3180,0
|
|
20230926,110500,140684800,3180,3180,3180,3180,2047
|
|
20230926,110400,134175340,3195,3195,3195,3195,10
|
|
20230926,110300,134143390,3195,3195,3195,3195,5
|
|
20230926,110200,134127415,3175,3175,3175,3175,0
|
|
20230926,110100,134127415,3175,3175,3175,3175,0
|
|
20230926,110000,134127415,3175,3175,3175,3175,235
|
|
20230926,105900,133381290,3170,3170,3170,3170,0
|
|
20230926,105800,133381290,3170,3170,3170,3170,1153
|
|
20230926,105700,129726280,3170,3170,3170,3170,0
|
|
20230926,105600,129726280,3170,3170,3170,3170,400
|
|
20230926,105500,128458280,3195,3195,3195,3195,0
|
|
20230926,105400,128458280,3195,3195,3195,3195,0
|
|
20230926,105300,128458280,3195,3195,3195,3195,0
|
|
20230926,105200,128458280,3195,3195,3195,3195,0
|
|
20230926,105100,128458280,3195,3170,3195,3170,6
|
|
20230926,105000,128439135,3170,3170,3170,3170,0
|
|
20230926,104900,128439135,3170,3175,3175,3170,70
|
|
20230926,104800,128217110,3195,3195,3195,3195,2
|
|
20230926,104700,128210720,3170,3170,3170,3170,0
|
|
20230926,104600,128210720,3170,3170,3170,3170,0
|
|
20230926,104500,128210720,3170,3175,3175,3170,1063
|
|
20230926,104400,124835700,3180,3180,3180,3180,0
|
|
20230926,104300,124835700,3180,3180,3180,3180,1019
|
|
20230926,104200,121595280,3185,3185,3185,3185,0
|
|
20230926,104100,121595280,3185,3185,3185,3185,0
|
|
20230926,104000,121595280,3185,3185,3185,3185,22
|
|
20230926,103900,121525210,3190,3190,3190,3190,2
|
|
20230926,103800,121518830,3195,3195,3195,3195,500
|
|
20230926,103700,119921330,3180,3180,3180,3180,0
|
|
20230926,103600,119921330,3180,3180,3180,3180,40
|
|
20230926,103500,119794130,3180,3180,3180,3180,0
|
|
20230926,103400,119794130,3180,3180,3180,3180,0
|
|
20230926,103300,119794130,3180,3180,3180,3180,0
|
|
20230926,103200,119794130,3180,3180,3180,3180,10
|
|
20230926,103100,119762330,3180,3180,3180,3180,0
|
|
20230926,103000,119762330,3180,3180,3180,3180,125
|
|
20230926,102900,119364830,3170,3165,3170,3165,5259
|
|
20230926,102800,102693805,3170,3170,3170,3170,203
|
|
20230926,102700,102050295,3165,3165,3165,3165,10
|
|
20230926,102600,102018645,3165,3165,3165,3165,69
|
|
20230926,102500,101800260,3160,3160,3160,3160,32
|
|
20230926,102400,101699140,3160,3160,3160,3160,5
|
|
20230926,102300,101683340,3170,3170,3170,3170,0
|
|
20230926,102200,101683340,3170,3170,3170,3170,24
|
|
20230926,102100,101607260,3170,3170,3170,3170,50
|
|
20230926,102000,101448760,3170,3170,3170,3170,60
|
|
20230926,101900,101258560,3170,3170,3170,3170,0
|
|
20230926,101800,101258560,3170,3165,3170,3165,5
|
|
20230926,101700,101242725,3165,3170,3170,3165,519
|
|
20230926,101600,99599885,3180,3180,3180,3180,0
|
|
20230926,101500,99599885,3180,3180,3180,3180,0
|
|
20230926,101400,99599885,3180,3180,3180,3180,290
|
|
20230926,101300,98677685,3180,3180,3180,3180,0
|
|
20230926,101200,98677685,3180,3180,3180,3180,2
|
|
20230926,101100,98671325,3170,3165,3170,3165,779
|
|
20230926,101000,96202395,3165,3165,3165,3165,100
|
|
20230926,100900,95885895,3165,3165,3165,3165,10
|
|
20230926,100800,95854245,3165,3165,3165,3160,2102
|
|
20230926,100700,89211365,3160,3165,3165,3160,300
|
|
20230926,100600,88263115,3160,3160,3160,3160,638
|
|
20230926,100500,86247035,3175,3175,3175,3160,873
|
|
20230926,100400,83482210,3175,3180,3180,3165,2644
|
|
20230926,100300,75100585,3180,3180,3180,3180,1
|
|
20230926,100200,75097405,3180,3180,3180,3180,1
|
|
20230926,100100,75094225,3175,3175,3175,3175,15
|
|
20230926,100000,75046600,3175,3170,3175,3170,514
|
|
20230926,095900,73416900,3175,3175,3175,3170,1006
|
|
20230926,095800,70222880,3180,3185,3185,3175,765
|
|
20230926,095700,67789250,3195,3190,3195,3185,1210
|
|
20230926,095600,63930720,3190,3195,3195,3190,1424
|
|
20230926,095500,59388040,3200,3200,3200,3200,10
|
|
20230926,095400,59356040,3200,3200,3200,3200,161
|
|
20230926,095300,58840840,3200,3200,3200,3200,3
|
|
20230926,095200,58831240,3195,3195,3195,3195,46
|
|
20230926,095100,58684270,3195,3195,3195,3195,1
|
|
20230926,095000,58681075,3195,3195,3195,3195,576
|
|
20230926,094900,56840755,3195,3195,3195,3195,0
|
|
20230926,094800,56840755,3195,3195,3195,3195,0
|
|
20230926,094700,56840755,3195,3200,3200,3195,65
|
|
20230926,094600,56633075,3215,3215,3215,3215,0
|
|
20230926,094500,56633075,3215,3215,3215,3215,0
|
|
20230926,094400,56633075,3215,3215,3215,3215,0
|
|
20230926,094300,56633075,3215,3215,3215,3215,500
|
|
20230926,094200,55025575,3200,3200,3200,3200,1343
|
|
20230926,094100,50727975,3200,3200,3200,3200,1
|
|
20230926,094000,50724775,3215,3205,3215,3205,135
|
|
20230926,093900,50291800,3220,3220,3220,3220,0
|
|
20230926,093800,50291800,3220,3220,3220,3220,0
|
|
20230926,093700,50291800,3220,3220,3220,3220,17
|
|
20230926,093600,50237060,3220,3220,3220,3220,0
|
|
20230926,093500,50237060,3220,3205,3220,3205,116
|
|
20230926,093400,49865040,3220,3215,3220,3215,300
|
|
20230926,093300,48900095,3210,3210,3210,3210,151
|
|
20230926,093200,48415385,3210,3210,3210,3210,32
|
|
20230926,093100,48312665,3210,3195,3210,3190,1677
|
|
20230926,093000,42959635,3210,3210,3210,3210,6
|
|
20230926,092900,42940375,3200,3200,3200,3200,1788
|
|
20230926,092800,37218775,3200,3200,3200,3200,877
|
|
20230926,092700,34412375,3205,3205,3205,3205,2204
|
|
20230926,092600,27348555,3210,3215,3215,3210,537
|
|
20230926,092500,25623120,3215,3215,3215,3215,0
|
|
20230926,092400,25623120,3215,3215,3215,3215,4
|
|
20230926,092300,25610260,3215,3215,3215,3215,74
|
|
20230926,092200,25372350,3220,3220,3220,3220,0
|
|
20230926,092100,25372350,3220,3220,3220,3220,100
|
|
20230926,092000,25050350,3220,3220,3220,3220,5
|
|
20230926,091900,25034250,3205,3210,3220,3205,1162
|
|
20230926,091800,21302630,3220,3220,3220,3220,0
|
|
20230926,091700,21302630,3220,3220,3220,3220,0
|
|
20230926,091600,21302630,3220,3220,3220,3220,10
|
|
20230926,091500,21270430,3220,3220,3220,3220,0
|
|
20230926,091400,21270430,3220,3220,3220,3220,160
|
|
20230926,091300,20755230,3205,3205,3205,3205,0
|
|
20230926,091200,20755230,3205,3205,3205,3205,1139
|
|
20230926,091100,17104735,3225,3225,3225,3225,0
|
|
20230926,091000,17104735,3225,3225,3225,3225,160
|
|
20230926,090900,16588735,3210,3225,3225,3210,3007
|
|
20230926,090800,6935200,3225,3225,3225,3225,408
|
|
20230926,090700,5619400,3220,3220,3220,3220,643
|
|
20230926,090600,3548940,3215,3215,3215,3215,0
|
|
20230926,090500,3548940,3215,3215,3215,3215,0
|
|
20230926,090400,3548940,3215,3220,3220,3215,23
|
|
20230926,090300,3474945,3220,3220,3220,3220,7
|
|
20230926,090200,3452405,3220,3220,3220,3220,455
|
|
20230926,090100,1987305,3220,3220,3220,3220,208
|
|
20230926,090000,1317545,3215,3205,3215,3205,410
|