582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183900,3138315940,11050,11050,11050,11050,2236
|
|
20230926,183800,3138315940,11050,11050,11050,11050,0
|
|
20230926,183700,3138315940,11050,11050,11050,11050,0
|
|
20230926,183600,3138315940,11050,11050,11050,11050,0
|
|
20230926,183500,3138315940,11050,11050,11050,11050,0
|
|
20230926,183400,3138315940,11050,11050,11050,11050,0
|
|
20230926,183300,3138315940,11050,11050,11050,11050,0
|
|
20230926,183200,3138315940,11050,11050,11050,11050,0
|
|
20230926,183100,3138315940,11050,11050,11050,11050,0
|
|
20230926,183000,3138315940,11050,11050,11050,11050,0
|
|
20230926,182900,3138315940,11050,11050,11050,11050,0
|
|
20230926,182800,3138315940,11050,11050,11050,11050,0
|
|
20230926,182700,3138315940,11050,11050,11050,11050,0
|
|
20230926,182600,3138315940,11050,11050,11050,11050,0
|
|
20230926,182500,3138315940,11050,11050,11050,11050,0
|
|
20230926,182400,3138315940,11050,11050,11050,11050,0
|
|
20230926,182300,3138315940,11050,11050,11050,11050,0
|
|
20230926,182200,3138315940,11050,11050,11050,11050,0
|
|
20230926,182100,3138315940,11050,11050,11050,11050,0
|
|
20230926,182000,3138315940,11050,11050,11050,11050,0
|
|
20230926,181900,3138315940,11050,11050,11050,11050,0
|
|
20230926,181800,3138315940,11050,11050,11050,11050,0
|
|
20230926,181700,3138315940,11050,11050,11050,11050,0
|
|
20230926,181600,3138315940,11050,11050,11050,11050,0
|
|
20230926,181500,3138315940,11050,11050,11050,11050,0
|
|
20230926,181400,3138315940,11050,11050,11050,11050,0
|
|
20230926,181300,3138315940,11050,11050,11050,11050,0
|
|
20230926,181200,3138315940,11050,11050,11050,11050,0
|
|
20230926,181100,3138315940,11050,11050,11050,11050,0
|
|
20230926,181000,3138315940,11050,11050,11050,11050,0
|
|
20230926,180900,3138315940,11050,11050,11050,11050,2236
|
|
20230926,180800,3138315940,11050,11050,11050,11050,0
|
|
20230926,180700,3138315940,11050,11050,11050,11050,0
|
|
20230926,180600,3138315940,11050,11050,11050,11050,0
|
|
20230926,180500,3138315940,11050,11050,11050,11050,0
|
|
20230926,180400,3138315940,11050,11050,11050,11050,0
|
|
20230926,180300,3138315940,11050,11050,11050,11050,0
|
|
20230926,180200,3138315940,11050,11050,11050,11050,0
|
|
20230926,180100,3138315940,11050,11050,11050,11050,0
|
|
20230926,180000,3138315940,11050,11050,11050,11050,0
|
|
20230926,175900,3138315940,11050,11050,11050,11050,0
|
|
20230926,175800,3138315940,11050,11050,11050,11050,0
|
|
20230926,175700,3138315940,11050,11050,11050,11050,0
|
|
20230926,175600,3138315940,11050,11050,11050,11050,0
|
|
20230926,175500,3138315940,11050,11050,11050,11050,0
|
|
20230926,175400,3138315940,11050,11050,11050,11050,0
|
|
20230926,175300,3138315940,11050,11050,11050,11050,0
|
|
20230926,175200,3138315940,11050,11050,11050,11050,0
|
|
20230926,175100,3138315940,11050,11050,11050,11050,0
|
|
20230926,175000,3138315940,11050,11050,11050,11050,0
|
|
20230926,174900,3138315940,11050,11050,11050,11050,0
|
|
20230926,174800,3138315940,11050,11050,11050,11050,0
|
|
20230926,174700,3138315940,11050,11050,11050,11050,0
|
|
20230926,174600,3138315940,11050,11050,11050,11050,0
|
|
20230926,174500,3138315940,11050,11050,11050,11050,0
|
|
20230926,174400,3138315940,11050,11050,11050,11050,0
|
|
20230926,174300,3138315940,11050,11050,11050,11050,0
|
|
20230926,174200,3138315940,11050,11050,11050,11050,0
|
|
20230926,174100,3138315940,11050,11050,11050,11050,0
|
|
20230926,174000,3138315940,11050,11050,11050,11050,0
|
|
20230926,173900,3138315940,11050,11050,11050,11050,2236
|
|
20230926,173800,3138315940,11050,11050,11050,11050,0
|
|
20230926,173700,3138315940,11050,11050,11050,11050,0
|
|
20230926,173600,3138315940,11050,11050,11050,11050,0
|
|
20230926,173500,3138315940,11050,11050,11050,11050,0
|
|
20230926,173400,3138315940,11050,11050,11050,11050,0
|
|
20230926,173300,3138315940,11050,11050,11050,11050,0
|
|
20230926,173200,3138315940,11050,11050,11050,11050,0
|
|
20230926,173100,3138315940,11050,11050,11050,11050,0
|
|
20230926,173000,3138315940,11050,11050,11050,11050,0
|
|
20230926,172900,3138315940,11050,11050,11050,11050,0
|
|
20230926,172800,3138315940,11050,11050,11050,11050,0
|
|
20230926,172700,3138315940,11050,11050,11050,11050,0
|
|
20230926,172600,3138315940,11050,11050,11050,11050,0
|
|
20230926,172500,3138315940,11050,11050,11050,11050,0
|
|
20230926,172400,3138315940,11050,11050,11050,11050,0
|
|
20230926,172300,3138315940,11050,11050,11050,11050,0
|
|
20230926,172200,3138315940,11050,11050,11050,11050,0
|
|
20230926,172100,3138315940,11050,11050,11050,11050,0
|
|
20230926,172000,3138315940,11050,11050,11050,11050,0
|
|
20230926,171900,3138315940,11050,11050,11050,11050,0
|
|
20230926,171800,3138315940,11050,11050,11050,11050,0
|
|
20230926,171700,3138315940,11050,11050,11050,11050,0
|
|
20230926,171600,3138315940,11050,11050,11050,11050,0
|
|
20230926,171500,3138315940,11050,11050,11050,11050,0
|
|
20230926,171400,3138315940,11050,11050,11050,11050,0
|
|
20230926,171300,3138315940,11050,11050,11050,11050,0
|
|
20230926,171200,3138315940,11050,11050,11050,11050,0
|
|
20230926,171100,3138315940,11050,11050,11050,11050,0
|
|
20230926,171000,3138315940,11050,11050,11050,11050,0
|
|
20230926,170900,3138315940,11050,11050,11050,11050,2236
|
|
20230926,170800,3138315940,11050,11050,11050,11050,0
|
|
20230926,170700,3138315940,11050,11050,11050,11050,0
|
|
20230926,170600,3138315940,11050,11050,11050,11050,0
|
|
20230926,170500,3138315940,11050,11050,11050,11050,0
|
|
20230926,170400,3138315940,11050,11050,11050,11050,0
|
|
20230926,170300,3138315940,11050,11050,11050,11050,0
|
|
20230926,170200,3138315940,11050,11050,11050,11050,0
|
|
20230926,170100,3138315940,11050,11050,11050,11050,0
|
|
20230926,170000,3138315940,11050,11050,11050,11050,0
|
|
20230926,165900,3138315940,11050,11050,11050,11050,0
|
|
20230926,165800,3138315940,11050,11050,11050,11050,0
|
|
20230926,165700,3138315940,11050,11050,11050,11050,0
|
|
20230926,165600,3138315940,11050,11050,11050,11050,0
|
|
20230926,165500,3138315940,11050,11050,11050,11050,0
|
|
20230926,165400,3138315940,11050,11050,11050,11050,0
|
|
20230926,165300,3138315940,11050,11050,11050,11050,0
|
|
20230926,165200,3138315940,11050,11050,11050,11050,0
|
|
20230926,165100,3138315940,11050,11050,11050,11050,0
|
|
20230926,165000,3138315940,11050,11050,11050,11050,0
|
|
20230926,164900,3138315940,11050,11050,11050,11050,0
|
|
20230926,164800,3138315940,11050,11050,11050,11050,0
|
|
20230926,164700,3138315940,11050,11050,11050,11050,0
|
|
20230926,164600,3138315940,11050,11050,11050,11050,0
|
|
20230926,164500,3138315940,11050,11050,11050,11050,0
|
|
20230926,164400,3138315940,11050,11050,11050,11050,0
|
|
20230926,164300,3138315940,11050,11050,11050,11050,0
|
|
20230926,164200,3138315940,11050,11050,11050,11050,0
|
|
20230926,164100,3138315940,11050,11050,11050,11050,0
|
|
20230926,164000,3138315940,11050,11050,11050,11050,0
|
|
20230926,163900,3138315940,11050,11050,11050,11050,2236
|
|
20230926,163800,3138315940,11050,11050,11050,11050,0
|
|
20230926,163700,3138315940,11050,11050,11050,11050,0
|
|
20230926,163600,3138315940,11050,11050,11050,11050,0
|
|
20230926,163500,3138315940,11050,11050,11050,11050,0
|
|
20230926,163400,3138315940,11050,11050,11050,11050,0
|
|
20230926,163300,3138315940,11050,11050,11050,11050,0
|
|
20230926,163200,3138315940,11050,11050,11050,11050,0
|
|
20230926,163100,3138315940,11050,11050,11050,11050,0
|
|
20230926,163000,3138315940,11050,11050,11050,11050,0
|
|
20230926,162900,3138315940,11050,11050,11050,11050,0
|
|
20230926,162800,3138315940,11050,11050,11050,11050,0
|
|
20230926,162700,3138315940,11050,11050,11050,11050,0
|
|
20230926,162600,3138315940,11050,11050,11050,11050,0
|
|
20230926,162500,3138315940,11050,11050,11050,11050,0
|
|
20230926,162400,3138315940,11050,11050,11050,11050,0
|
|
20230926,162300,3138315940,11050,11050,11050,11050,0
|
|
20230926,162200,3138315940,11050,11050,11050,11050,0
|
|
20230926,162100,3138315940,11050,11050,11050,11050,0
|
|
20230926,162000,3138315940,11050,11050,11050,11050,0
|
|
20230926,161900,3138315940,11050,11050,11050,11050,0
|
|
20230926,161800,3138315940,11050,11050,11050,11050,0
|
|
20230926,161700,3138315940,11050,11050,11050,11050,0
|
|
20230926,161600,3138315940,11050,11050,11050,11050,0
|
|
20230926,161500,3138315940,11050,11050,11050,11050,0
|
|
20230926,161400,3138315940,11050,11050,11050,11050,0
|
|
20230926,161300,3138315940,11050,11050,11050,11050,0
|
|
20230926,161200,3138315940,11050,11050,11050,11050,0
|
|
20230926,161100,3138315940,11050,11050,11050,11050,0
|
|
20230926,161000,3138315940,11050,11050,11050,11050,0
|
|
20230926,160900,3138315940,11050,11050,11050,11050,2236
|
|
20230926,160800,3138315940,11050,11050,11050,11050,0
|
|
20230926,160700,3138315940,11050,11050,11050,11050,0
|
|
20230926,160600,3138315940,11050,11050,11050,11050,0
|
|
20230926,160500,3138315940,11050,11050,11050,11050,0
|
|
20230926,160400,3138315940,11050,11050,11050,11050,0
|
|
20230926,160300,3138315940,11050,11050,11050,11050,0
|
|
20230926,160200,3138315940,11050,11050,11050,11050,0
|
|
20230926,160100,3138315940,11050,11050,11050,11050,0
|
|
20230926,160000,3138315940,11050,11050,11050,11050,0
|
|
20230926,155900,3138315940,11050,11050,11050,11050,0
|
|
20230926,155800,3138315940,11050,11050,11050,11050,0
|
|
20230926,155700,3138315940,11050,11050,11050,11050,0
|
|
20230926,155600,3138315940,11050,11050,11050,11050,0
|
|
20230926,155500,3138315940,11050,11050,11050,11050,0
|
|
20230926,155400,3138315940,11050,11050,11050,11050,0
|
|
20230926,155300,3138315940,11050,11050,11050,11050,0
|
|
20230926,155200,3138315940,11050,11050,11050,11050,0
|
|
20230926,155100,3138315940,11050,11050,11050,11050,0
|
|
20230926,155000,3138315940,11050,11050,11050,11050,0
|
|
20230926,154900,3138315940,11050,11050,11050,11050,0
|
|
20230926,154800,3138315940,11050,11050,11050,11050,0
|
|
20230926,154700,3138315940,11050,11050,11050,11050,0
|
|
20230926,154600,3138315940,11050,11050,11050,11050,0
|
|
20230926,154500,3138315940,11050,11050,11050,11050,0
|
|
20230926,154400,3138315940,11050,11050,11050,11050,0
|
|
20230926,154300,3138315940,11050,11050,11050,11050,0
|
|
20230926,154200,3138315940,11050,11050,11050,11050,0
|
|
20230926,154100,3138315940,11050,11050,11050,11050,0
|
|
20230926,154000,3138315940,11050,11050,11050,11050,0
|
|
20230926,153900,3138315940,11050,11050,11050,11050,2236
|
|
20230926,153800,3138315940,11050,11050,11050,11050,0
|
|
20230926,153700,3138315940,11050,11050,11050,11050,0
|
|
20230926,153600,3138315940,11050,11050,11050,11050,0
|
|
20230926,153500,3138315940,11050,11050,11050,11050,0
|
|
20230926,153400,3138315940,11050,11050,11050,11050,0
|
|
20230926,153300,3138315940,11050,11050,11050,11050,0
|
|
20230926,153200,3138315940,11050,11050,11050,11050,0
|
|
20230926,153100,3138315940,11050,11050,11050,11050,0
|
|
20230926,153000,3138315940,11050,11050,11050,11050,2236
|
|
20230926,152900,3113608140,11230,11230,11230,11230,0
|
|
20230926,152800,3113608140,11230,11230,11230,11230,0
|
|
20230926,152700,3113608140,11230,11230,11230,11230,0
|
|
20230926,152600,3113608140,11230,11230,11230,11230,0
|
|
20230926,152500,3113608140,11230,11230,11230,11230,0
|
|
20230926,152400,3113608140,11230,11230,11230,11230,0
|
|
20230926,152300,3113608140,11230,11230,11230,11230,0
|
|
20230926,152200,3113608140,11230,11230,11230,11230,0
|
|
20230926,152100,3113608140,11230,11230,11230,11230,0
|
|
20230926,152000,3113608140,11230,11230,11230,11230,0
|
|
20230926,151900,3113608140,11230,11230,11230,11200,623
|
|
20230926,151800,3106627150,11230,11230,11230,11200,1450
|
|
20230926,151700,3090386210,11230,11230,11230,11230,93
|
|
20230926,151600,3089341820,11200,11220,11220,11200,2650
|
|
20230926,151500,3059661020,11220,11220,11220,11220,2
|
|
20230926,151400,3059638580,11220,11220,11220,11220,0
|
|
20230926,151300,3059638580,11220,11210,11220,11210,110
|
|
20230926,151200,3058405340,11210,11220,11260,11210,527
|
|
20230926,151100,3052496120,11210,11220,11220,11210,128
|
|
20230926,151000,3051061050,11260,11260,11260,11260,0
|
|
20230926,150900,3051061050,11260,11260,11260,11260,9
|
|
20230926,150800,3050959710,11260,11260,11260,11260,44
|
|
20230926,150700,3050464270,11260,11260,11260,11260,18
|
|
20230926,150600,3050261590,11260,11250,11260,11250,152
|
|
20230926,150500,3048551580,11250,11220,11260,11210,555
|
|
20230926,150400,3042329810,11260,11220,11260,11210,296
|
|
20230926,150300,3039011590,11210,11210,11210,11210,0
|
|
20230926,150200,3039011590,11210,11210,11210,11210,0
|
|
20230926,150100,3039011590,11210,11220,11220,11210,1000
|
|
20230926,150000,3027801310,11210,11210,11210,11210,200
|
|
20230926,145900,3025559310,11210,11210,11210,11210,100
|
|
20230926,145800,3024438310,11200,11210,11210,11200,396
|
|
20230926,145700,3020001150,11210,11210,11210,11200,305
|
|
20230926,145600,3016582230,11210,11210,11220,11210,415
|
|
20230926,145500,3011929090,11200,11220,11220,11200,381
|
|
20230926,145400,3007657430,11210,11210,11210,11210,200
|
|
20230926,145300,3005415430,11220,11220,11230,11220,510
|
|
20230926,145200,2999692790,11210,11220,11220,11210,148
|
|
20230926,145100,2998032730,11210,11240,11240,11210,468
|
|
20230926,145000,2992779400,11230,11230,11230,11230,0
|
|
20230926,144900,2992779400,11230,11210,11230,11210,730
|
|
20230926,144800,2984590670,11220,11220,11230,11220,339
|
|
20230926,144700,2980785890,11220,11230,11230,11220,131
|
|
20230926,144600,2979315340,11240,11240,11240,11240,89
|
|
20230926,144500,2978314980,11210,11200,11210,11200,689
|
|
20230926,144400,2970593290,11210,11210,11220,11210,374
|
|
20230926,144300,2966398880,11210,11210,11210,11210,299
|
|
20230926,144200,2963047090,11210,11210,11210,11210,200
|
|
20230926,144100,2960805090,11210,11210,11210,11210,400
|
|
20230926,144000,2956321090,11210,11210,11210,11210,231
|
|
20230926,143900,2953731580,11210,11220,11220,11210,328
|
|
20230926,143800,2950053420,11220,11240,11240,11220,210
|
|
20230926,143700,2947695130,11230,11240,11240,11230,100
|
|
20230926,143600,2946571480,11240,11220,11240,11210,608
|
|
20230926,143500,2939750580,11210,11210,11210,11210,202
|
|
20230926,143400,2937486160,11210,11220,11220,11210,521
|
|
20230926,143300,2931645140,11210,11210,11210,11210,200
|
|
20230926,143200,2929403140,11210,11220,11220,11210,351
|
|
20230926,143100,2925468420,11230,11240,11240,11230,107
|
|
20230926,143000,2924266110,11240,11240,11240,11240,86
|
|
20230926,142900,2923299470,11220,11210,11220,11210,506
|
|
20230926,142800,2917624150,11220,11220,11220,11210,542
|
|
20230926,142700,2911544910,11220,11230,11230,11220,295
|
|
20230926,142600,2908234140,11230,11240,11240,11230,190
|
|
20230926,142500,2906099350,11250,11250,11250,11250,90
|
|
20230926,142400,2905086850,11250,11260,11260,11250,218
|
|
20230926,142300,2902634170,11240,11200,11240,11200,943
|
|
20230926,142200,2892057390,11200,11200,11200,11200,61
|
|
20230926,142100,2891374190,11200,11200,11210,11200,678
|
|
20230926,142000,2883779770,11200,11210,11220,11200,264
|
|
20230926,141900,2880821060,11220,11200,11220,11200,938
|
|
20230926,141800,2870307750,11200,11200,11200,11200,153
|
|
20230926,141700,2868594150,11200,11210,11210,11200,463
|
|
20230926,141600,2863407920,11200,11200,11200,11200,684
|
|
20230926,141500,2855747120,11200,11200,11200,11200,116
|
|
20230926,141400,2854447920,11210,11210,11210,11200,349
|
|
20230926,141300,2850538330,11210,11210,11210,11210,30
|
|
20230926,141200,2850202030,11210,11190,11210,11190,2057
|
|
20230926,141100,2827170520,11190,11190,11190,11190,77
|
|
20230926,141000,2826308890,11180,11180,11180,11180,242
|
|
20230926,140900,2823603330,11180,11180,11180,11180,31
|
|
20230926,140800,2823256750,11180,11190,11190,11180,668
|
|
20230926,140700,2815786100,11190,11190,11190,11190,0
|
|
20230926,140600,2815786100,11190,11190,11190,11190,9
|
|
20230926,140500,2815685390,11190,11190,11190,11190,66
|
|
20230926,140400,2814946850,11190,11200,11200,11190,102
|
|
20230926,140300,2813805380,11200,11210,11210,11200,190
|
|
20230926,140200,2811676690,11210,11210,11210,11210,113
|
|
20230926,140100,2810409960,11220,11190,11220,11190,1297
|
|
20230926,140000,2795882910,11170,11200,11200,11170,1069
|
|
20230926,135900,2783931280,11200,11200,11200,11200,0
|
|
20230926,135800,2783931280,11200,11200,11200,11200,114
|
|
20230926,135700,2782654480,11200,11210,11210,11200,304
|
|
20230926,135600,2779249100,11210,11210,11210,11210,140
|
|
20230926,135500,2777679700,11200,11210,11210,11200,323
|
|
20230926,135400,2774060870,11220,11220,11220,11220,75
|
|
20230926,135300,2773219370,11210,11210,11210,11210,23
|
|
20230926,135200,2772961540,11210,11210,11210,11200,693
|
|
20230926,135100,2765195010,11210,11220,11220,11210,284
|
|
20230926,135000,2762011350,11210,11210,11220,11210,431
|
|
20230926,134900,2757178850,11210,11210,11220,11210,1147
|
|
20230926,134800,2744315940,11220,11210,11220,11210,288
|
|
20230926,134700,2741086730,11220,11220,11220,11220,207
|
|
20230926,134600,2738764190,11220,11230,11230,11220,98
|
|
20230926,134500,2737663900,11240,11260,11260,11240,350
|
|
20230926,134400,2733726870,11260,11260,11260,11260,2
|
|
20230926,134300,2733704350,11260,11270,11270,11260,491
|
|
20230926,134200,2728172380,11270,11270,11270,11270,0
|
|
20230926,134100,2728172380,11270,11260,11270,11260,202
|
|
20230926,134000,2725897840,11250,11190,11250,11190,1727
|
|
20230926,133900,2706550740,11200,11200,11200,11190,110
|
|
20230926,133800,2705318770,11200,11200,11210,11200,206
|
|
20230926,133700,2703009560,11210,11220,11220,11210,84
|
|
20230926,133600,2702067260,11230,11240,11240,11230,183
|
|
20230926,133500,2700011350,11230,11230,11230,11230,5
|
|
20230926,133400,2699955200,11250,11250,11260,11250,465
|
|
20230926,133300,2694723860,11260,11260,11260,11260,89
|
|
20230926,133200,2693721720,11260,11260,11260,11260,200
|
|
20230926,133100,2691469720,11270,11290,11290,11270,270
|
|
20230926,133000,2688424930,11300,11300,11300,11300,24
|
|
20230926,132900,2688153730,11300,11300,11300,11300,200
|
|
20230926,132800,2685893730,11300,11290,11300,11290,616
|
|
20230926,132700,2678935430,11300,11210,11300,11210,1645
|
|
20230926,132600,2660430570,11200,11200,11200,11200,299
|
|
20230926,132500,2657081770,11200,11180,11200,11180,261
|
|
20230926,132400,2654163770,11170,11190,11190,11170,165
|
|
20230926,132300,2652318890,11190,11200,11200,11190,299
|
|
20230926,132200,2648970380,11190,11220,11220,11190,482
|
|
20230926,132100,2643569820,11220,11250,11250,11220,74
|
|
20230926,132000,2642739000,11250,11240,11250,11240,133
|
|
20230926,131900,2641243380,11250,11320,11320,11250,876
|
|
20230926,131800,2631385160,11320,11300,11320,11270,46
|
|
20230926,131700,2630866000,11330,11320,11330,11290,60
|
|
20230926,131600,2630186960,11300,11300,11320,11300,658
|
|
20230926,131500,2622747410,11300,11270,11300,11270,315
|
|
20230926,131400,2619191510,11270,11270,11270,11270,2
|
|
20230926,131300,2619168970,11270,11280,11280,11270,11
|
|
20230926,131200,2619044990,11280,11280,11280,11280,9
|
|
20230926,131100,2618943470,11280,11260,11280,11260,236
|
|
20230926,131000,2616282210,11250,11240,11250,11240,59
|
|
20230926,130900,2615618560,11240,11230,11240,11230,198
|
|
20230926,130800,2613393920,11230,11220,11230,11220,247
|
|
20230926,130700,2610621010,11230,11230,11230,11230,0
|
|
20230926,130600,2610621010,11230,11190,11230,11190,1116
|
|
20230926,130500,2598108540,11170,11170,11170,11170,0
|
|
20230926,130400,2598108540,11170,11170,11170,11170,27
|
|
20230926,130300,2597806950,11170,11190,11190,11150,1102
|
|
20230926,130200,2585516150,11190,11200,11200,11190,103
|
|
20230926,130100,2584362570,11190,11180,11200,11180,387
|
|
20230926,130000,2580029530,11180,11180,11180,11180,12
|
|
20230926,125900,2579895370,11170,11170,11170,11170,164
|
|
20230926,125800,2578063490,11160,11160,11160,11160,49
|
|
20230926,125700,2577516650,11150,11150,11150,11150,32
|
|
20230926,125600,2577159850,11160,11170,11170,11160,28
|
|
20230926,125500,2576847100,11170,11180,11180,11170,137
|
|
20230926,125400,2575316550,11180,11180,11180,11180,60
|
|
20230926,125300,2574645750,11190,11190,11190,11190,44
|
|
20230926,125200,2574153390,11190,11200,11200,11190,181
|
|
20230926,125100,2572126200,11200,11200,11200,11200,189
|
|
20230926,125000,2570009400,11220,11200,11220,11200,132
|
|
20230926,124900,2568530820,11200,11210,11210,11200,95
|
|
20230926,124800,2567466110,11210,11210,11210,11190,424
|
|
20230926,124700,2562718540,11250,11250,11250,11200,365
|
|
20230926,124600,2558613280,11230,11190,11230,11190,346
|
|
20230926,124500,2554735320,11180,11180,11180,11170,54
|
|
20230926,124400,2554131640,11170,11160,11170,11160,133
|
|
20230926,124300,2552647030,11150,11150,11150,11150,0
|
|
20230926,124200,2552647030,11150,11150,11150,11150,0
|
|
20230926,124100,2552647030,11150,11140,11150,11140,771
|
|
20230926,124000,2544054350,11110,11110,11110,11110,0
|
|
20230926,123900,2544054350,11110,11110,11110,11110,0
|
|
20230926,123800,2544054350,11110,11110,11110,11110,3
|
|
20230926,123700,2544021020,11110,11110,11110,11110,87
|
|
20230926,123600,2543054450,11110,11120,11120,11110,7
|
|
20230926,123500,2542976620,11120,11110,11120,11110,8
|
|
20230926,123400,2542887690,11110,11120,11120,11110,819
|
|
20230926,123300,2533780500,11110,11110,11110,11110,8
|
|
20230926,123200,2533691620,11110,11130,11130,11110,1012
|
|
20230926,123100,2522446410,11130,11130,11130,11130,9
|
|
20230926,123000,2522346240,11130,11140,11140,11130,64
|
|
20230926,122900,2521633910,11140,11140,11140,11140,136
|
|
20230926,122800,2520118870,11140,11140,11140,11140,88
|
|
20230926,122700,2519138550,11160,11160,11160,11160,0
|
|
20230926,122600,2519138550,11160,11140,11160,11140,373
|
|
20230926,122500,2514976510,11140,11160,11160,11140,129
|
|
20230926,122400,2513538220,11160,11160,11160,11160,10
|
|
20230926,122300,2513426620,11160,11190,11190,11160,18
|
|
20230926,122200,2513225470,11160,11160,11160,11160,1
|
|
20230926,122100,2513214310,11140,11170,11170,11140,1500
|
|
20230926,122000,2496474530,11170,11170,11170,11170,7
|
|
20230926,121900,2496396340,11170,11170,11170,11170,0
|
|
20230926,121800,2496396340,11170,11150,11170,11150,56
|
|
20230926,121700,2495771050,11150,11150,11150,11150,0
|
|
20230926,121600,2495771050,11150,11150,11150,11140,131
|
|
20230926,121500,2494310490,11130,11130,11130,11130,9
|
|
20230926,121400,2494210320,11130,11130,11130,11130,16
|
|
20230926,121300,2494032240,11130,11120,11130,11120,13
|
|
20230926,121200,2493887560,11120,11110,11120,11110,190
|
|
20230926,121100,2491775970,11120,11100,11120,11090,203
|
|
20230926,121000,2489522810,11100,11100,11100,11100,4
|
|
20230926,120900,2489478410,11100,11100,11100,11100,2
|
|
20230926,120800,2489456210,11100,11100,11100,11100,49
|
|
20230926,120700,2488912310,11100,11110,11110,11100,521
|
|
20230926,120600,2483127270,11110,11120,11120,11110,84
|
|
20230926,120500,2482194000,11110,11110,11110,11110,5
|
|
20230926,120400,2482138450,11110,11110,11110,11110,0
|
|
20230926,120300,2482138450,11110,11100,11110,11100,34
|
|
20230926,120200,2481760760,11100,11100,11100,11100,28
|
|
20230926,120100,2481449960,11100,11110,11110,11100,696
|
|
20230926,120000,2473722460,11110,11120,11140,11110,463
|
|
20230926,115900,2468573340,11120,11120,11120,11120,15
|
|
20230926,115800,2468406540,11110,11120,11120,11110,59
|
|
20230926,115700,2467750640,11120,11130,11130,11120,62
|
|
20230926,115600,2467060870,11130,11160,11160,11130,757
|
|
20230926,115500,2458620400,11160,11170,11170,11160,50
|
|
20230926,115400,2458062250,11210,11210,11210,11210,0
|
|
20230926,115300,2458062250,11210,11200,11210,11170,254
|
|
20230926,115200,2455220350,11200,11220,11220,11200,160
|
|
20230926,115100,2453426040,11240,11240,11240,11240,2
|
|
20230926,115000,2453403560,11240,11240,11240,11220,54
|
|
20230926,114900,2452797120,11250,11230,11250,11220,251
|
|
20230926,114800,2449978710,11260,11240,11260,11240,18
|
|
20230926,114700,2449776370,11240,11210,11240,11210,13
|
|
20230926,114600,2449630610,11240,11240,11240,11210,856
|
|
20230926,114500,2440021840,11240,11240,11240,11240,59
|
|
20230926,114400,2439358680,11240,11200,11240,11200,39
|
|
20230926,114300,2438921840,11200,11170,11200,11170,270
|
|
20230926,114200,2435905770,11190,11190,11190,11190,27
|
|
20230926,114100,2435603640,11150,11150,11150,11150,55
|
|
20230926,114000,2434990390,11150,11110,11150,11110,36
|
|
20230926,113900,2434590050,11150,11150,11150,11150,1
|
|
20230926,113800,2434578900,11100,11130,11130,11100,217
|
|
20230926,113700,2432165140,11130,11140,11140,11120,521
|
|
20230926,113600,2426364820,11150,11040,11150,11000,7816
|
|
20230926,113500,2340151040,11050,11050,11050,11050,895
|
|
20230926,113400,2330261290,11050,11060,11060,11050,340
|
|
20230926,113300,2326503360,11060,11070,11070,11060,60
|
|
20230926,113200,2325839670,11060,11060,11070,11050,2450
|
|
20230926,113100,2298744570,11050,11080,11080,11050,692
|
|
20230926,113000,2291090370,11080,11190,11190,11060,3081
|
|
20230926,112900,2256866750,11190,11200,11240,11190,1715
|
|
20230926,112800,2237659620,11200,11210,11240,11200,1620
|
|
20230926,112700,2219464200,11200,11230,11230,11190,3412
|
|
20230926,112600,2181229720,11220,11270,11270,11220,2831
|
|
20230926,112500,2149367900,11270,11300,11300,11270,3094
|
|
20230926,112400,2114429050,11300,11310,11310,11300,502
|
|
20230926,112300,2108752300,11310,11320,11320,11310,282
|
|
20230926,112200,2105562610,11320,11330,11330,11310,433
|
|
20230926,112100,2100661420,11330,11330,11330,11330,316
|
|
20230926,112000,2097081140,11320,11370,11370,11320,2953
|
|
20230926,111900,2063575520,11380,11390,11390,11380,664
|
|
20230926,111800,2056015870,11390,11390,11390,11390,657
|
|
20230926,111700,2048532640,11390,11400,11400,11390,772
|
|
20230926,111600,2039738430,11400,11400,11410,11390,828
|
|
20230926,111500,2030299290,11400,11400,11400,11400,7
|
|
20230926,111400,2030219490,11400,11400,11400,11400,539
|
|
20230926,111300,2024074890,11400,11420,11440,11400,2043
|
|
20230926,111200,2000754320,11420,11420,11420,11420,593
|
|
20230926,111100,1993982260,11420,11420,11420,11420,672
|
|
20230926,111000,1986308020,11420,11470,11470,11420,657
|
|
20230926,110900,1978782950,11470,11510,11510,11470,109
|
|
20230926,110800,1977529680,11470,11460,11510,11450,455
|
|
20230926,110700,1972305920,11450,11400,11480,11400,471
|
|
20230926,110600,1966905930,11400,11450,11450,11400,1546
|
|
20230926,110500,1949247960,11450,11450,11470,11450,1122
|
|
20230926,110400,1936400960,11450,11460,11460,11450,318
|
|
20230926,110300,1932759380,11460,11500,11500,11460,839
|
|
20230926,110200,1923122980,11490,11470,11490,11450,348
|
|
20230926,110100,1919128080,11450,11440,11470,11440,120
|
|
20230926,110000,1917753730,11440,11460,11460,11440,1619
|
|
20230926,105900,1899210690,11470,11470,11500,11470,603
|
|
20230926,105800,1892294030,11470,11480,11500,11470,887
|
|
20230926,105700,1882116280,11470,11460,11480,11460,735
|
|
20230926,105600,1873686510,11450,11470,11470,11440,2528
|
|
20230926,105500,1844753040,11470,11490,11500,11460,644
|
|
20230926,105400,1837357670,11470,11450,11480,11450,764
|
|
20230926,105300,1828595160,11440,11530,11540,11440,2307
|
|
20230926,105200,1802090870,11530,11560,11560,11530,817
|
|
20230926,105100,1792665770,11590,11570,11690,11510,4461
|
|
20230926,105000,1740937260,11600,11470,11680,11470,7742
|
|
20230926,104900,1651227400,11470,11430,11470,11430,1203
|
|
20230926,104800,1637455660,11410,11560,11560,11410,2093
|
|
20230926,104700,1613444690,11560,11590,11700,11520,9098
|
|
20230926,104600,1507805040,11590,11480,11590,11390,5726
|
|
20230926,104500,1442247990,11460,11500,11510,11410,3372
|
|
20230926,104400,1403576300,11460,11450,11560,11440,2835
|
|
20230926,104300,1370999320,11450,11460,11480,11430,1530
|
|
20230926,104200,1353475620,11460,11590,11590,11400,7665
|
|
20230926,104100,1265420420,11610,11610,11660,11560,2072
|
|
20230926,104000,1241356440,11620,11610,11620,11440,6970
|
|
20230926,103900,1161065120,11570,11840,11870,11340,16690
|
|
20230926,103800,967699290,11840,12060,12370,11580,44873
|
|
20230926,103700,432629910,12040,11270,12260,11210,25701
|
|
20230926,103600,132328410,11270,11270,11270,11270,1
|
|
20230926,103500,132317140,11260,11260,11260,11260,1
|
|
20230926,103400,132305880,11240,11240,11240,11240,18
|
|
20230926,103300,132103560,11240,11240,11240,11240,23
|
|
20230926,103200,131845040,11250,11250,11250,11250,1
|
|
20230926,103100,131833790,11250,11250,11250,11250,10
|
|
20230926,103000,131721290,11260,11260,11260,11260,0
|
|
20230926,102900,131721290,11260,11260,11260,11260,0
|
|
20230926,102800,131721290,11260,11260,11260,11260,0
|
|
20230926,102700,131721290,11260,11260,11260,11260,0
|
|
20230926,102600,131721290,11260,11260,11260,11260,0
|
|
20230926,102500,131721290,11260,11260,11260,11260,0
|
|
20230926,102400,131721290,11260,11260,11260,11260,0
|
|
20230926,102300,131721290,11260,11260,11260,11260,0
|
|
20230926,102200,131721290,11260,11260,11260,11260,0
|
|
20230926,102100,131721290,11260,11260,11260,11260,0
|
|
20230926,102000,131721290,11260,11250,11260,11250,3
|
|
20230926,101900,131687530,11250,11250,11250,11250,0
|
|
20230926,101800,131687530,11250,11250,11250,11250,5
|
|
20230926,101700,131631280,11250,11250,11250,11250,1
|
|
20230926,101600,131620030,11250,11250,11250,11250,1
|
|
20230926,101500,131608780,11250,11250,11250,11250,16
|
|
20230926,101400,131428780,11250,11230,11250,11230,309
|
|
20230926,101300,127955690,11230,11230,11230,11230,1
|
|
20230926,101200,127944460,11230,11270,11270,11230,529
|
|
20230926,101100,121986210,11280,11280,11280,11280,0
|
|
20230926,101000,121986210,11280,11280,11280,11280,0
|
|
20230926,100900,121986210,11280,11280,11280,11280,53
|
|
20230926,100800,121388370,11310,11310,11310,11310,0
|
|
20230926,100700,121388370,11310,11290,11310,11290,19
|
|
20230926,100600,121173500,11270,11270,11270,11270,0
|
|
20230926,100500,121173500,11270,11270,11270,11270,50
|
|
20230926,100400,120610000,11260,11260,11260,11260,10
|
|
20230926,100300,120497400,11250,11250,11250,11250,0
|
|
20230926,100200,120497400,11250,11260,11260,11250,14
|
|
20230926,100100,120339870,11240,11240,11240,11240,0
|
|
20230926,100000,120339870,11240,11240,11240,11240,501
|
|
20230926,095900,114708630,11240,11240,11240,11240,120
|
|
20230926,095800,113359830,11210,11210,11210,11210,30
|
|
20230926,095700,113023530,11200,11200,11200,11200,10
|
|
20230926,095600,112911530,11210,11210,11210,11210,0
|
|
20230926,095500,112911530,11210,11190,11210,11190,45
|
|
20230926,095400,112407180,11200,11200,11200,11200,0
|
|
20230926,095300,112407180,11200,11200,11200,11200,0
|
|
20230926,095200,112407180,11200,11200,11200,11200,206
|
|
20230926,095100,110099980,11210,11230,11230,11210,525
|
|
20230926,095000,104205140,11230,11230,11230,11230,5
|
|
20230926,094900,104148990,11230,11230,11230,11230,2
|
|
20230926,094800,104126530,11260,11260,11260,11260,0
|
|
20230926,094700,104126530,11260,11260,11260,11260,1
|
|
20230926,094600,104115270,11230,11230,11230,11230,1
|
|
20230926,094500,104104040,11230,11230,11230,11230,0
|
|
20230926,094400,104104040,11230,11230,11230,11230,6
|
|
20230926,094300,104036660,11260,11240,11260,11230,94
|
|
20230926,094200,102980910,11260,11240,11260,11240,350
|
|
20230926,094100,99042180,11230,11230,11230,11230,0
|
|
20230926,094000,99042180,11230,11240,11240,11230,29
|
|
20230926,093900,98716420,11240,11250,11250,11240,11
|
|
20230926,093800,98592680,11260,11260,11260,11260,0
|
|
20230926,093700,98592680,11260,11280,11280,11260,103
|
|
20230926,093600,97432840,11290,11320,11320,11290,769
|
|
20230926,093500,88739840,11370,11370,11370,11330,458
|
|
20230926,093400,83549130,11370,11360,11370,11360,445
|
|
20230926,093300,78492760,11360,11340,11360,11340,165
|
|
20230926,093200,76621620,11350,11380,11380,11350,68
|
|
20230926,093100,75849150,11350,11350,11350,11350,64
|
|
20230926,093000,75122750,11330,11330,11330,11330,172
|
|
20230926,092900,73173990,11330,11330,11330,11330,20
|
|
20230926,092800,72947390,11320,11320,11320,11320,17
|
|
20230926,092700,72754950,11330,11350,11350,11330,973
|
|
20230926,092600,61723760,11360,11350,11360,11350,143
|
|
20230926,092500,60100470,11350,11350,11350,11350,23
|
|
20230926,092400,59839420,11330,11330,11330,11330,0
|
|
20230926,092300,59839420,11330,11330,11330,11330,0
|
|
20230926,092200,59839420,11330,11330,11330,11330,89
|
|
20230926,092100,58831050,11350,11350,11350,11350,0
|
|
20230926,092000,58831050,11350,11350,11350,11350,4
|
|
20230926,091900,58785650,11350,11350,11350,11350,1
|
|
20230926,091800,58774300,11320,11320,11320,11320,100
|
|
20230926,091700,57642300,11320,11320,11320,11320,60
|
|
20230926,091600,56963100,11320,11330,11330,11320,133
|
|
20230926,091500,55456350,11330,11370,11370,11330,780
|
|
20230926,091400,46609690,11380,11380,11380,11380,20
|
|
20230926,091300,46382090,11380,11380,11380,11380,74
|
|
20230926,091200,45539970,11380,11370,11380,11370,81
|
|
20230926,091100,44618800,11370,11370,11370,11370,1
|
|
20230926,091000,44607430,11350,11350,11350,11350,100
|
|
20230926,090900,43472430,11330,11360,11360,11330,700
|
|
20230926,090800,35533740,11350,11350,11350,11350,0
|
|
20230926,090700,35533740,11350,11350,11350,11350,0
|
|
20230926,090600,35533740,11350,11350,11350,11350,93
|
|
20230926,090500,34478190,11320,11320,11320,11320,293
|
|
20230926,090400,31161430,11310,11310,11310,11310,100
|
|
20230926,090300,30030430,11310,11260,11310,11260,809
|
|
20230926,090200,20906600,11260,11270,11270,11260,550
|
|
20230926,090100,14710100,11270,11300,11300,11270,844
|
|
20230926,090000,5175440,11300,11300,11340,11300,458
|