576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183300,12826016405,3150,3150,3150,3150,41954
|
|
20230926,183200,12826016405,3150,3150,3150,3150,0
|
|
20230926,183100,12826016405,3150,3150,3150,3150,0
|
|
20230926,183000,12826016405,3150,3150,3150,3150,0
|
|
20230926,182900,12826016405,3150,3150,3150,3150,0
|
|
20230926,182800,12826016405,3150,3150,3150,3150,0
|
|
20230926,182700,12826016405,3150,3150,3150,3150,0
|
|
20230926,182600,12826016405,3150,3150,3150,3150,0
|
|
20230926,182500,12826016405,3150,3150,3150,3150,0
|
|
20230926,182400,12826016405,3150,3150,3150,3150,0
|
|
20230926,182300,12826016405,3150,3150,3150,3150,0
|
|
20230926,182200,12826016405,3150,3150,3150,3150,0
|
|
20230926,182100,12826016405,3150,3150,3150,3150,0
|
|
20230926,182000,12826016405,3150,3150,3150,3150,0
|
|
20230926,181900,12826016405,3150,3150,3150,3150,0
|
|
20230926,181800,12826016405,3150,3150,3150,3150,0
|
|
20230926,181700,12826016405,3150,3150,3150,3150,0
|
|
20230926,181600,12826016405,3150,3150,3150,3150,0
|
|
20230926,181500,12826016405,3150,3150,3150,3150,0
|
|
20230926,181400,12826016405,3150,3150,3150,3150,0
|
|
20230926,181300,12826016405,3150,3150,3150,3150,0
|
|
20230926,181200,12826016405,3150,3150,3150,3150,0
|
|
20230926,181100,12826016405,3150,3150,3150,3150,0
|
|
20230926,181000,12826016405,3150,3150,3150,3150,0
|
|
20230926,180900,12826016405,3150,3150,3150,3150,0
|
|
20230926,180800,12826016405,3150,3150,3150,3150,0
|
|
20230926,180700,12826016405,3150,3150,3150,3150,0
|
|
20230926,180600,12826016405,3150,3150,3150,3150,0
|
|
20230926,180500,12826016405,3150,3150,3150,3150,0
|
|
20230926,180400,12826016405,3150,3150,3150,3150,0
|
|
20230926,180300,12826016405,3150,3150,3150,3150,41954
|
|
20230926,180200,12826016405,3150,3150,3150,3150,0
|
|
20230926,180100,12826016405,3150,3150,3150,3150,0
|
|
20230926,180000,12826016405,3150,3150,3150,3150,0
|
|
20230926,175900,12826016405,3150,3150,3150,3150,0
|
|
20230926,175800,12826016405,3150,3150,3150,3150,0
|
|
20230926,175700,12826016405,3150,3150,3150,3150,0
|
|
20230926,175600,12826016405,3150,3150,3150,3150,0
|
|
20230926,175500,12826016405,3150,3150,3150,3150,0
|
|
20230926,175400,12826016405,3150,3150,3150,3150,0
|
|
20230926,175300,12826016405,3150,3150,3150,3150,0
|
|
20230926,175200,12826016405,3150,3150,3150,3150,0
|
|
20230926,175100,12826016405,3150,3150,3150,3150,0
|
|
20230926,175000,12826016405,3150,3150,3150,3150,0
|
|
20230926,174900,12826016405,3150,3150,3150,3150,0
|
|
20230926,174800,12826016405,3150,3150,3150,3150,0
|
|
20230926,174700,12826016405,3150,3150,3150,3150,0
|
|
20230926,174600,12826016405,3150,3150,3150,3150,0
|
|
20230926,174500,12826016405,3150,3150,3150,3150,0
|
|
20230926,174400,12826016405,3150,3150,3150,3150,0
|
|
20230926,174300,12826016405,3150,3150,3150,3150,0
|
|
20230926,174200,12826016405,3150,3150,3150,3150,0
|
|
20230926,174100,12826016405,3150,3150,3150,3150,0
|
|
20230926,174000,12826016405,3150,3150,3150,3150,0
|
|
20230926,173900,12826016405,3150,3150,3150,3150,0
|
|
20230926,173800,12826016405,3150,3150,3150,3150,0
|
|
20230926,173700,12826016405,3150,3150,3150,3150,0
|
|
20230926,173600,12826016405,3150,3150,3150,3150,0
|
|
20230926,173500,12826016405,3150,3150,3150,3150,0
|
|
20230926,173400,12826016405,3150,3150,3150,3150,0
|
|
20230926,173300,12826016405,3150,3150,3150,3150,41954
|
|
20230926,173200,12826016405,3150,3150,3150,3150,0
|
|
20230926,173100,12826016405,3150,3150,3150,3150,0
|
|
20230926,173000,12826016405,3150,3150,3150,3150,0
|
|
20230926,172900,12826016405,3150,3150,3150,3150,0
|
|
20230926,172800,12826016405,3150,3150,3150,3150,0
|
|
20230926,172700,12826016405,3150,3150,3150,3150,0
|
|
20230926,172600,12826016405,3150,3150,3150,3150,0
|
|
20230926,172500,12826016405,3150,3150,3150,3150,0
|
|
20230926,172400,12826016405,3150,3150,3150,3150,0
|
|
20230926,172300,12826016405,3150,3150,3150,3150,0
|
|
20230926,172200,12826016405,3150,3150,3150,3150,0
|
|
20230926,172100,12826016405,3150,3150,3150,3150,0
|
|
20230926,172000,12826016405,3150,3150,3150,3150,0
|
|
20230926,171900,12826016405,3150,3150,3150,3150,0
|
|
20230926,171800,12826016405,3150,3150,3150,3150,0
|
|
20230926,171700,12826016405,3150,3150,3150,3150,0
|
|
20230926,171600,12826016405,3150,3150,3150,3150,0
|
|
20230926,171500,12826016405,3150,3150,3150,3150,0
|
|
20230926,171400,12826016405,3150,3150,3150,3150,0
|
|
20230926,171300,12826016405,3150,3150,3150,3150,0
|
|
20230926,171200,12826016405,3150,3150,3150,3150,0
|
|
20230926,171100,12826016405,3150,3150,3150,3150,0
|
|
20230926,171000,12826016405,3150,3150,3150,3150,0
|
|
20230926,170900,12826016405,3150,3150,3150,3150,0
|
|
20230926,170800,12826016405,3150,3150,3150,3150,0
|
|
20230926,170700,12826016405,3150,3150,3150,3150,0
|
|
20230926,170600,12826016405,3150,3150,3150,3150,0
|
|
20230926,170500,12826016405,3150,3150,3150,3150,0
|
|
20230926,170400,12826016405,3150,3150,3150,3150,0
|
|
20230926,170300,12826016405,3150,3150,3150,3150,41954
|
|
20230926,170200,12826016405,3150,3150,3150,3150,0
|
|
20230926,170100,12826016405,3150,3150,3150,3150,0
|
|
20230926,170000,12826016405,3150,3150,3150,3150,0
|
|
20230926,165900,12826016405,3150,3150,3150,3150,0
|
|
20230926,165800,12826016405,3150,3150,3150,3150,0
|
|
20230926,165700,12826016405,3150,3150,3150,3150,0
|
|
20230926,165600,12826016405,3150,3150,3150,3150,0
|
|
20230926,165500,12826016405,3150,3150,3150,3150,0
|
|
20230926,165400,12826016405,3150,3150,3150,3150,0
|
|
20230926,165300,12826016405,3150,3150,3150,3150,0
|
|
20230926,165200,12826016405,3150,3150,3150,3150,0
|
|
20230926,165100,12826016405,3150,3150,3150,3150,0
|
|
20230926,165000,12826016405,3150,3150,3150,3150,0
|
|
20230926,164900,12826016405,3150,3150,3150,3150,0
|
|
20230926,164800,12826016405,3150,3150,3150,3150,0
|
|
20230926,164700,12826016405,3150,3150,3150,3150,0
|
|
20230926,164600,12826016405,3150,3150,3150,3150,0
|
|
20230926,164500,12826016405,3150,3150,3150,3150,0
|
|
20230926,164400,12826016405,3150,3150,3150,3150,0
|
|
20230926,164300,12826016405,3150,3150,3150,3150,0
|
|
20230926,164200,12826016405,3150,3150,3150,3150,0
|
|
20230926,164100,12826016405,3150,3150,3150,3150,0
|
|
20230926,164000,12826016405,3150,3150,3150,3150,0
|
|
20230926,163900,12826016405,3150,3150,3150,3150,0
|
|
20230926,163800,12826016405,3150,3150,3150,3150,0
|
|
20230926,163700,12826016405,3150,3150,3150,3150,0
|
|
20230926,163600,12826016405,3150,3150,3150,3150,0
|
|
20230926,163500,12826016405,3150,3150,3150,3150,0
|
|
20230926,163400,12826016405,3150,3150,3150,3150,0
|
|
20230926,163300,12826016405,3150,3150,3150,3150,41954
|
|
20230926,163200,12826016405,3150,3150,3150,3150,0
|
|
20230926,163100,12826016405,3150,3150,3150,3150,0
|
|
20230926,163000,12826016405,3150,3150,3150,3150,0
|
|
20230926,162900,12826016405,3150,3150,3150,3150,0
|
|
20230926,162800,12826016405,3150,3150,3150,3150,0
|
|
20230926,162700,12826016405,3150,3150,3150,3150,0
|
|
20230926,162600,12826016405,3150,3150,3150,3150,0
|
|
20230926,162500,12826016405,3150,3150,3150,3150,0
|
|
20230926,162400,12826016405,3150,3150,3150,3150,0
|
|
20230926,162300,12826016405,3150,3150,3150,3150,0
|
|
20230926,162200,12826016405,3150,3150,3150,3150,0
|
|
20230926,162100,12826016405,3150,3150,3150,3150,0
|
|
20230926,162000,12826016405,3150,3150,3150,3150,0
|
|
20230926,161900,12826016405,3150,3150,3150,3150,0
|
|
20230926,161800,12826016405,3150,3150,3150,3150,0
|
|
20230926,161700,12826016405,3150,3150,3150,3150,0
|
|
20230926,161600,12826016405,3150,3150,3150,3150,0
|
|
20230926,161500,12826016405,3150,3150,3150,3150,0
|
|
20230926,161400,12826016405,3150,3150,3150,3150,0
|
|
20230926,161300,12826016405,3150,3150,3150,3150,0
|
|
20230926,161200,12826016405,3150,3150,3150,3150,0
|
|
20230926,161100,12826016405,3150,3150,3150,3150,0
|
|
20230926,161000,12826016405,3150,3150,3150,3150,0
|
|
20230926,160900,12826016405,3150,3150,3150,3150,0
|
|
20230926,160800,12826016405,3150,3150,3150,3150,0
|
|
20230926,160700,12826016405,3150,3150,3150,3150,0
|
|
20230926,160600,12826016405,3150,3150,3150,3150,0
|
|
20230926,160500,12826016405,3150,3150,3150,3150,0
|
|
20230926,160400,12826016405,3150,3150,3150,3150,0
|
|
20230926,160300,12826016405,3150,3150,3150,3150,41954
|
|
20230926,160200,12826016405,3150,3150,3150,3150,0
|
|
20230926,160100,12826016405,3150,3150,3150,3150,0
|
|
20230926,160000,12826016405,3150,3150,3150,3150,0
|
|
20230926,155900,12826016405,3150,3150,3150,3150,0
|
|
20230926,155800,12826016405,3150,3150,3150,3150,0
|
|
20230926,155700,12826016405,3150,3150,3150,3150,0
|
|
20230926,155600,12826016405,3150,3150,3150,3150,0
|
|
20230926,155500,12826016405,3150,3150,3150,3150,0
|
|
20230926,155400,12826016405,3150,3150,3150,3150,0
|
|
20230926,155300,12826016405,3150,3150,3150,3150,0
|
|
20230926,155200,12826016405,3150,3150,3150,3150,0
|
|
20230926,155100,12826016405,3150,3150,3150,3150,0
|
|
20230926,155000,12826016405,3150,3150,3150,3150,0
|
|
20230926,154900,12826016405,3150,3150,3150,3150,0
|
|
20230926,154800,12826016405,3150,3150,3150,3150,0
|
|
20230926,154700,12826016405,3150,3150,3150,3150,0
|
|
20230926,154600,12826016405,3150,3150,3150,3150,0
|
|
20230926,154500,12826016405,3150,3150,3150,3150,0
|
|
20230926,154400,12826016405,3150,3150,3150,3150,0
|
|
20230926,154300,12826016405,3150,3150,3150,3150,0
|
|
20230926,154200,12826016405,3150,3150,3150,3150,0
|
|
20230926,154100,12826016405,3150,3150,3150,3150,0
|
|
20230926,154000,12826016405,3150,3150,3150,3150,0
|
|
20230926,153900,12826016405,3150,3150,3150,3150,0
|
|
20230926,153800,12826016405,3150,3150,3150,3150,0
|
|
20230926,153700,12826016405,3150,3150,3150,3150,0
|
|
20230926,153600,12826016405,3150,3150,3150,3150,0
|
|
20230926,153500,12826016405,3150,3150,3150,3150,0
|
|
20230926,153400,12826016405,3150,3150,3150,3150,0
|
|
20230926,153300,12826016405,3150,3150,3150,3150,41954
|
|
20230926,153200,12826016405,3150,3150,3150,3150,0
|
|
20230926,153100,12826016405,3150,3150,3150,3150,0
|
|
20230926,153000,12826016405,3150,3150,3150,3150,41954
|
|
20230926,152900,12693861305,3160,3160,3160,3160,0
|
|
20230926,152800,12693861305,3160,3160,3160,3160,0
|
|
20230926,152700,12693861305,3160,3160,3160,3160,0
|
|
20230926,152600,12693861305,3160,3160,3160,3160,0
|
|
20230926,152500,12693861305,3160,3160,3160,3160,0
|
|
20230926,152400,12693861305,3160,3160,3160,3160,0
|
|
20230926,152300,12693861305,3160,3160,3160,3160,0
|
|
20230926,152200,12693861305,3160,3160,3160,3160,0
|
|
20230926,152100,12693861305,3160,3160,3160,3160,0
|
|
20230926,152000,12693861305,3160,3160,3160,3160,0
|
|
20230926,151900,12693861305,3160,3155,3160,3155,4506
|
|
20230926,151800,12679625355,3165,3155,3165,3155,14762
|
|
20230926,151700,12633009395,3160,3160,3160,3155,8478
|
|
20230926,151600,12606221765,3165,3160,3165,3155,6082
|
|
20230926,151500,12587013095,3165,3165,3165,3160,10436
|
|
20230926,151400,12553992185,3165,3160,3170,3160,21395
|
|
20230926,151300,12486313415,3170,3165,3170,3160,7195
|
|
20230926,151200,12463535705,3160,3175,3180,3160,7408
|
|
20230926,151100,12440096145,3175,3175,3180,3170,16099
|
|
20230926,151000,12389015555,3175,3170,3185,3170,35111
|
|
20230926,150900,12277422895,3165,3170,3175,3165,12514
|
|
20230926,150800,12237763360,3165,3165,3170,3160,3070
|
|
20230926,150700,12228057270,3165,3175,3180,3160,27543
|
|
20230926,150600,12140775365,3175,3175,3180,3170,13605
|
|
20230926,150500,12097569555,3175,3175,3180,3170,14782
|
|
20230926,150400,12050633780,3175,3175,3180,3175,18562
|
|
20230926,150300,11991653350,3180,3180,3185,3180,9769
|
|
20230926,150200,11960586270,3180,3175,3180,3170,18667
|
|
20230926,150100,11901253180,3175,3175,3180,3170,24127
|
|
20230926,150000,11824629170,3175,3180,3180,3175,15215
|
|
20230926,145900,11776268930,3180,3175,3180,3170,11080
|
|
20230926,145800,11741060290,3170,3170,3175,3165,15404
|
|
20230926,145700,11692193950,3170,3170,3175,3165,7427
|
|
20230926,145600,11668660430,3165,3160,3170,3160,23655
|
|
20230926,145500,11593709825,3155,3155,3165,3155,11368
|
|
20230926,145400,11557782205,3160,3155,3160,3155,9174
|
|
20230926,145300,11528797665,3160,3155,3160,3155,1768
|
|
20230926,145200,11523218235,3160,3155,3160,3155,9674
|
|
20230926,145100,11492670225,3155,3155,3155,3150,8032
|
|
20230926,145000,11467333635,3155,3150,3160,3150,23710
|
|
20230926,144900,11392633565,3150,3165,3165,3150,31063
|
|
20230926,144800,11294555600,3160,3160,3165,3160,12894
|
|
20230926,144700,11253760630,3160,3155,3165,3155,19980
|
|
20230926,144600,11190632450,3155,3150,3160,3150,4595
|
|
20230926,144500,11176138820,3150,3150,3150,3145,5921
|
|
20230926,144400,11157493605,3150,3145,3150,3145,6399
|
|
20230926,144300,11137360430,3155,3165,3165,3150,29822
|
|
20230926,144200,11043343250,3165,3160,3165,3155,3899
|
|
20230926,144100,11031015335,3160,3160,3160,3155,6405
|
|
20230926,144000,11010797195,3150,3145,3155,3145,19511
|
|
20230926,143900,10949322175,3150,3150,3155,3145,13215
|
|
20230926,143800,10907725600,3155,3155,3155,3145,28817
|
|
20230926,143700,10816840390,3165,3170,3175,3155,13366
|
|
20230926,143600,10774544300,3175,3195,3200,3160,47347
|
|
20230926,143500,10624026395,3195,3180,3200,3180,58855
|
|
20230926,143400,10436285920,3185,3160,3185,3150,70709
|
|
20230926,143300,10211704025,3155,3150,3160,3145,45184
|
|
20230926,143200,10069171985,3150,3135,3155,3135,49325
|
|
20230926,143100,9913865455,3145,3115,3145,3110,40569
|
|
20230926,143000,9786926060,3110,3115,3115,3110,1352
|
|
20230926,142900,9782714675,3115,3110,3120,3110,7110
|
|
20230926,142800,9760573825,3110,3115,3120,3110,3905
|
|
20230926,142700,9748414125,3110,3105,3110,3105,8785
|
|
20230926,142600,9721120160,3110,3110,3110,3105,3736
|
|
20230926,142500,9709514595,3110,3110,3115,3105,1777
|
|
20230926,142400,9703992995,3110,3115,3115,3110,2934
|
|
20230926,142300,9694862345,3110,3115,3120,3110,477
|
|
20230926,142200,9693376540,3120,3120,3120,3110,2029
|
|
20230926,142100,9687051160,3120,3120,3125,3110,16394
|
|
20230926,142000,9635953285,3125,3115,3125,3115,3981
|
|
20230926,141900,9623526255,3115,3120,3120,3115,2479
|
|
20230926,141800,9615792325,3120,3115,3120,3110,11132
|
|
20230926,141700,9581103440,3115,3110,3115,3110,5228
|
|
20230926,141600,9564839290,3115,3110,3115,3110,2448
|
|
20230926,141500,9557223595,3110,3100,3110,3100,2504
|
|
20230926,141400,9549455740,3100,3110,3115,3100,3568
|
|
20230926,141300,9538362870,3115,3105,3115,3105,3154
|
|
20230926,141200,9528561115,3105,3100,3105,3100,1602
|
|
20230926,141100,9523591890,3100,3100,3110,3100,684
|
|
20230926,141000,9521470870,3100,3100,3110,3095,12519
|
|
20230926,140900,9482613025,3095,3095,3105,3095,18841
|
|
20230926,140800,9424209445,3095,3090,3095,3090,13427
|
|
20230926,140700,9382655895,3095,3090,3095,3090,4201
|
|
20230926,140600,9369654580,3090,3090,3095,3085,5861
|
|
20230926,140500,9351544150,3090,3085,3090,3085,4977
|
|
20230926,140400,9336181280,3090,3085,3090,3085,878
|
|
20230926,140300,9333472540,3085,3095,3095,3085,2242
|
|
20230926,140200,9326555455,3085,3085,3095,3085,2003
|
|
20230926,140100,9320369260,3095,3085,3095,3085,3981
|
|
20230926,140000,9308067695,3090,3090,3090,3085,952
|
|
20230926,135900,9305127105,3085,3080,3090,3080,3801
|
|
20230926,135800,9293401490,3080,3080,3090,3080,18257
|
|
20230926,135700,9237020690,3085,3085,3090,3085,6330
|
|
20230926,135600,9217492635,3085,3085,3090,3085,1217
|
|
20230926,135500,9213733615,3085,3085,3090,3080,8581
|
|
20230926,135400,9187291755,3085,3085,3085,3080,10309
|
|
20230926,135300,9155489570,3085,3090,3090,3080,1340
|
|
20230926,135200,9151359715,3090,3085,3090,3080,22705
|
|
20230926,135100,9081318095,3085,3090,3095,3085,7082
|
|
20230926,135000,9059459350,3085,3090,3090,3085,6275
|
|
20230926,134900,9040084075,3090,3090,3090,3085,9815
|
|
20230926,134800,9009799570,3095,3085,3095,3085,1123
|
|
20230926,134700,9006331810,3090,3095,3095,3085,811
|
|
20230926,134600,9003824650,3095,3090,3095,3085,6705
|
|
20230926,134500,8983126760,3090,3090,3090,3085,5693
|
|
20230926,134400,8965536235,3090,3090,3090,3085,1878
|
|
20230926,134300,8959733220,3090,3085,3090,3085,1454
|
|
20230926,134200,8955242445,3085,3090,3090,3085,7221
|
|
20230926,134100,8932932160,3090,3090,3095,3090,2423
|
|
20230926,134000,8925445045,3090,3095,3095,3090,3549
|
|
20230926,133900,8914478020,3095,3090,3095,3085,6773
|
|
20230926,133800,8893551760,3090,3090,3090,3085,817
|
|
20230926,133700,8891028360,3090,3090,3090,3085,3339
|
|
20230926,133600,8880724710,3090,3085,3090,3085,20109
|
|
20230926,133500,8818683655,3090,3090,3090,3085,5576
|
|
20230926,133400,8801474315,3090,3090,3100,3085,5398
|
|
20230926,133300,8784793165,3090,3100,3100,3090,590
|
|
20230926,133200,8782964925,3090,3100,3100,3090,5505
|
|
20230926,133100,8765952355,3090,3090,3100,3090,10670
|
|
20230926,133000,8732949150,3090,3085,3090,3085,801
|
|
20230926,132900,8730474075,3090,3085,3090,3085,3162
|
|
20230926,132800,8720713365,3085,3085,3090,3085,1435
|
|
20230926,132700,8716283105,3085,3090,3090,3080,12605
|
|
20230926,132600,8677405385,3090,3090,3090,3085,3174
|
|
20230926,132500,8667612805,3085,3085,3090,3085,1869
|
|
20230926,132400,8661845545,3085,3085,3090,3080,7528
|
|
20230926,132300,8638621145,3080,3085,3085,3080,3564
|
|
20230926,132200,8627641575,3085,3085,3090,3080,11896
|
|
20230926,132100,8590947865,3085,3090,3090,3085,5542
|
|
20230926,132000,8573843250,3090,3090,3090,3085,219
|
|
20230926,131900,8573167135,3085,3090,3095,3085,3584
|
|
20230926,131800,8562091920,3090,3085,3090,3085,4068
|
|
20230926,131700,8549541740,3085,3090,3090,3085,3646
|
|
20230926,131600,8538291080,3090,3090,3090,3085,1880
|
|
20230926,131500,8532481885,3090,3085,3090,3085,14199
|
|
20230926,131400,8488669835,3085,3095,3095,3085,2542
|
|
20230926,131300,8480817830,3090,3090,3095,3090,26591
|
|
20230926,131200,8398645125,3090,3090,3095,3090,1737
|
|
20230926,131100,8393275640,3090,3095,3095,3090,7236
|
|
20230926,131000,8370905365,3095,3095,3100,3095,1966
|
|
20230926,130900,8364812990,3100,3095,3100,3090,5423
|
|
20230926,130800,8348028900,3095,3100,3100,3095,1753
|
|
20230926,130700,8342601285,3100,3095,3100,3095,1348
|
|
20230926,130600,8338428585,3095,3105,3105,3095,8485
|
|
20230926,130500,8312132600,3105,3105,3105,3100,937
|
|
20230926,130400,8309226915,3105,3105,3105,3100,3228
|
|
20230926,130300,8299205625,3105,3105,3105,3100,1476
|
|
20230926,130200,8294623270,3105,3100,3105,3100,1436
|
|
20230926,130100,8290170470,3105,3100,3105,3100,824
|
|
20230926,130000,8287613050,3100,3100,3105,3100,4601
|
|
20230926,125900,8273349935,3100,3095,3100,3095,2327
|
|
20230926,125800,8266145910,3100,3100,3100,3095,832
|
|
20230926,125700,8263566720,3100,3100,3105,3100,3805
|
|
20230926,125600,8251771215,3100,3100,3105,3095,3092
|
|
20230926,125500,8242189465,3100,3105,3105,3100,35364
|
|
20230926,125400,8132557895,3105,3100,3105,3100,4194
|
|
20230926,125300,8119551180,3105,3105,3105,3100,181
|
|
20230926,125200,8118989770,3105,3100,3105,3100,8353
|
|
20230926,125100,8093093485,3105,3105,3105,3100,1515
|
|
20230926,125000,8088389610,3105,3100,3105,3100,3270
|
|
20230926,124900,8078247065,3100,3105,3105,3100,3497
|
|
20230926,124800,8067399665,3105,3100,3105,3100,1350
|
|
20230926,124700,8063209395,3100,3105,3110,3100,10628
|
|
20230926,124600,8030212590,3105,3110,3110,3105,885
|
|
20230926,124500,8027464515,3105,3110,3110,3105,2646
|
|
20230926,124400,8019246345,3110,3105,3110,3105,2818
|
|
20230926,124300,8010496435,3100,3110,3110,3100,4552
|
|
20230926,124200,7996361165,3105,3100,3110,3100,4091
|
|
20230926,124100,7983656995,3105,3105,3105,3100,3941
|
|
20230926,124000,7971429340,3105,3105,3105,3100,5067
|
|
20230926,123900,7955720420,3105,3105,3110,3100,1244
|
|
20230926,123800,7951858650,3105,3105,3110,3105,4777
|
|
20230926,123700,7937026060,3110,3110,3110,3105,2004
|
|
20230926,123600,7930800265,3105,3105,3110,3105,3481
|
|
20230926,123500,7919990690,3105,3105,3110,3105,3251
|
|
20230926,123400,7909895655,3110,3110,3110,3105,3565
|
|
20230926,123300,7898812005,3110,3110,3110,3105,1466
|
|
20230926,123200,7894253750,3110,3110,3110,3110,4798
|
|
20230926,123100,7879331970,3105,3110,3110,3105,484
|
|
20230926,123000,7877827130,3110,3110,3110,3105,10060
|
|
20230926,122900,7846541785,3110,3105,3110,3105,1129
|
|
20230926,122800,7843034515,3110,3105,3110,3105,2353
|
|
20230926,122700,7835728265,3105,3110,3110,3105,1280
|
|
20230926,122600,7831750085,3110,3105,3110,3105,2928
|
|
20230926,122500,7822657935,3110,3110,3110,3105,1303
|
|
20230926,122400,7818608685,3110,3110,3110,3100,1522
|
|
20230926,122300,7813887400,3110,3110,3110,3110,675
|
|
20230926,122200,7811788150,3110,3105,3110,3100,3209
|
|
20230926,122100,7801825350,3105,3105,3105,3105,3115
|
|
20230926,122000,7792153275,3105,3105,3105,3105,1591
|
|
20230926,121900,7787213220,3105,3110,3110,3105,2081
|
|
20230926,121800,7780751695,3105,3105,3105,3105,2684
|
|
20230926,121700,7772417875,3105,3105,3110,3105,1229
|
|
20230926,121600,7768601675,3110,3105,3110,3105,1714
|
|
20230926,121500,7763272285,3105,3105,3105,3105,2188
|
|
20230926,121400,7756478545,3105,3100,3105,3095,4285
|
|
20230926,121300,7743197255,3100,3100,3105,3100,2092
|
|
20230926,121200,7736702745,3100,3100,3105,3090,23510
|
|
20230926,121100,7663753765,3100,3095,3100,3090,19436
|
|
20230926,121000,7603647835,3095,3095,3100,3095,1445
|
|
20230926,120900,7599175060,3095,3100,3100,3095,2659
|
|
20230926,120800,7590934725,3100,3100,3100,3090,12399
|
|
20230926,120700,7552587390,3100,3100,3100,3095,1489
|
|
20230926,120600,7547971540,3100,3100,3100,3100,2500
|
|
20230926,120500,7540221540,3100,3100,3100,3095,13111
|
|
20230926,120400,7499592365,3100,3100,3100,3095,255
|
|
20230926,120300,7498802215,3100,3095,3100,3090,7331
|
|
20230926,120200,7476134665,3095,3100,3105,3095,8199
|
|
20230926,120100,7450746965,3095,3090,3100,3085,30262
|
|
20230926,120000,7357219555,3085,3100,3100,3085,19323
|
|
20230926,115900,7297470070,3100,3100,3100,3100,2080
|
|
20230926,115800,7291022070,3100,3100,3105,3100,5597
|
|
20230926,115700,7273671330,3105,3105,3105,3100,710
|
|
20230926,115600,7271468280,3105,3100,3105,3100,11780
|
|
20230926,115500,7234950265,3100,3105,3105,3100,2287
|
|
20230926,115400,7227860420,3105,3105,3105,3105,1307
|
|
20230926,115300,7223802185,3100,3095,3105,3095,1422
|
|
20230926,115200,7219398700,3095,3100,3100,3095,3572
|
|
20230926,115100,7208325625,3100,3100,3105,3095,4702
|
|
20230926,115000,7193751360,3100,3105,3110,3100,2666
|
|
20230926,114900,7185475810,3105,3110,3110,3105,1172
|
|
20230926,114800,7181834355,3110,3100,3110,3095,65929
|
|
20230926,114700,6977412500,3100,3100,3100,3095,4233
|
|
20230926,114600,6964301720,3100,3095,3100,3095,2925
|
|
20230926,114500,6955247305,3090,3085,3095,3085,16765
|
|
20230926,114400,6903463210,3085,3090,3090,3080,12981
|
|
20230926,114300,6863429170,3085,3085,3090,3085,7728
|
|
20230926,114200,6839574940,3085,3090,3095,3085,12414
|
|
20230926,114100,6801253970,3095,3090,3095,3085,7058
|
|
20230926,114000,6779445760,3095,3095,3095,3090,4904
|
|
20230926,113900,6764290195,3095,3095,3095,3090,14022
|
|
20230926,113800,6720938510,3095,3100,3100,3095,8170
|
|
20230926,113700,6695650190,3100,3100,3105,3095,72360
|
|
20230926,113600,6471382825,3100,3105,3105,3100,25793
|
|
20230926,113500,6391419690,3105,3105,3105,3100,7710
|
|
20230926,113400,6367515370,3105,3105,3110,3100,2407
|
|
20230926,113300,6360039550,3105,3105,3110,3100,3773
|
|
20230926,113200,6348328640,3105,3105,3110,3105,2431
|
|
20230926,113100,6340780250,3110,3110,3110,3105,27036
|
|
20230926,113000,6256831645,3110,3110,3110,3105,1449
|
|
20230926,112900,6252325510,3105,3115,3115,3105,897
|
|
20230926,112800,6249536730,3115,3110,3115,3110,2714
|
|
20230926,112700,6241090220,3110,3110,3110,3105,7600
|
|
20230926,112600,6217485020,3110,3110,3110,3110,6318
|
|
20230926,112500,6197836040,3110,3110,3115,3110,1981
|
|
20230926,112400,6191667860,3110,3115,3115,3110,1474
|
|
20230926,112300,6187077355,3115,3120,3120,3110,1538
|
|
20230926,112200,6182288110,3120,3120,3120,3120,680
|
|
20230926,112100,6180166510,3105,3120,3120,3105,19501
|
|
20230926,112000,6119522410,3115,3115,3120,3110,6222
|
|
20230926,111900,6100147965,3110,3110,3115,3105,7252
|
|
20230926,111800,6077595375,3110,3110,3115,3105,13271
|
|
20230926,111700,6036323305,3115,3115,3115,3110,3309
|
|
20230926,111600,6026030825,3110,3115,3115,3110,7933
|
|
20230926,111500,6001358685,3115,3115,3115,3110,2242
|
|
20230926,111400,5994384610,3115,3110,3115,3110,10946
|
|
20230926,111300,5960341380,3110,3110,3115,3110,3470
|
|
20230926,111200,5949536355,3115,3115,3115,3110,7432
|
|
20230926,111100,5926417285,3115,3115,3120,3115,17039
|
|
20230926,111000,5873322605,3120,3125,3130,3120,21225
|
|
20230926,110900,5807027235,3125,3130,3130,3125,6145
|
|
20230926,110800,5787795970,3130,3135,3135,3130,3314
|
|
20230926,110700,5777422485,3135,3130,3135,3130,413
|
|
20230926,110600,5776129305,3130,3135,3135,3130,3781
|
|
20230926,110500,5764293705,3135,3135,3135,3135,932
|
|
20230926,110400,5761371885,3130,3130,3135,3125,1268
|
|
20230926,110300,5757403365,3125,3135,3135,3125,1301
|
|
20230926,110200,5753335910,3135,3135,3135,3125,1478
|
|
20230926,110100,5748712275,3135,3135,3135,3130,203
|
|
20230926,110000,5748075915,3135,3135,3135,3125,1184
|
|
20230926,105900,5744366605,3125,3130,3130,3125,4028
|
|
20230926,105800,5731777845,3130,3120,3130,3120,7333
|
|
20230926,105700,5708855895,3120,3120,3120,3120,6908
|
|
20230926,105600,5687302935,3120,3125,3125,3115,5923
|
|
20230926,105500,5668823505,3125,3120,3125,3120,2177
|
|
20230926,105400,5662021025,3120,3120,3120,3115,6745
|
|
20230926,105300,5640988180,3120,3120,3125,3115,3515
|
|
20230926,105200,5630021335,3120,3125,3125,3120,771
|
|
20230926,105100,5627614290,3120,3125,3125,3120,6435
|
|
20230926,105000,5607527035,3125,3125,3125,3120,20125
|
|
20230926,104900,5544734975,3120,3120,3125,3120,2327
|
|
20230926,104800,5537474670,3125,3125,3130,3120,2003
|
|
20230926,104700,5531216580,3130,3125,3130,3120,710
|
|
20230926,104600,5528996460,3120,3125,3125,3120,31052
|
|
20230926,104500,5432053600,3125,3125,3125,3120,1141
|
|
20230926,104400,5428491650,3125,3120,3125,3120,5030
|
|
20230926,104300,5412778075,3125,3125,3130,3120,12901
|
|
20230926,104200,5372460805,3130,3135,3135,3125,26169
|
|
20230926,104100,5290538645,3140,3135,3140,3135,5473
|
|
20230926,104000,5273369425,3140,3135,3140,3135,1950
|
|
20230926,103900,5267251515,3135,3140,3140,3135,1286
|
|
20230926,103800,5263215985,3140,3135,3140,3135,712
|
|
20230926,103700,5260982785,3135,3135,3140,3135,4158
|
|
20230926,103600,5247945165,3130,3135,3135,3130,1063
|
|
20230926,103500,5244613010,3135,3135,3135,3130,2559
|
|
20230926,103400,5236595240,3135,3130,3135,3130,12527
|
|
20230926,103300,5197342395,3135,3135,3135,3135,1644
|
|
20230926,103200,5192188455,3135,3125,3135,3125,15807
|
|
20230926,103100,5142707145,3125,3130,3130,3125,2398
|
|
20230926,103000,5135211510,3130,3130,3130,3120,4240
|
|
20230926,102900,5121949205,3130,3125,3130,3125,8694
|
|
20230926,102800,5094761060,3130,3125,3130,3120,14270
|
|
20230926,102700,5050222130,3130,3135,3140,3120,48596
|
|
20230926,102600,4898210325,3135,3135,3140,3135,2611
|
|
20230926,102500,4890024310,3135,3135,3140,3130,8123
|
|
20230926,102400,4864577695,3140,3140,3140,3135,11737
|
|
20230926,102300,4827760665,3140,3140,3145,3140,3325
|
|
20230926,102200,4817309095,3145,3140,3145,3140,3665
|
|
20230926,102100,4805783170,3140,3145,3145,3140,3899
|
|
20230926,102000,4793536575,3140,3140,3145,3140,9376
|
|
20230926,101900,4764090930,3140,3140,3140,3140,4814
|
|
20230926,101800,4748974970,3140,3140,3140,3135,4612
|
|
20230926,101700,4734494240,3135,3140,3140,3135,4386
|
|
20230926,101600,4720723305,3140,3140,3145,3135,24606
|
|
20230926,101500,4643560775,3140,3135,3140,3135,6013
|
|
20230926,101400,4624681095,3140,3140,3140,3135,2863
|
|
20230926,101300,4615694970,3140,3145,3145,3140,13829
|
|
20230926,101200,4572268005,3145,3140,3145,3140,2674
|
|
20230926,101100,4563861225,3140,3150,3150,3140,3033
|
|
20230926,101000,4554323210,3140,3145,3150,3140,8516
|
|
20230926,100900,4527547270,3140,3140,3140,3135,2722
|
|
20230926,100800,4519003065,3140,3140,3140,3135,6365
|
|
20230926,100700,4499027925,3135,3140,3140,3135,5225
|
|
20230926,100600,4482644635,3140,3140,3145,3135,2981
|
|
20230926,100500,4473284820,3140,3140,3140,3135,3282
|
|
20230926,100400,4462982840,3140,3140,3145,3135,7347
|
|
20230926,100300,4439920255,3145,3140,3145,3140,1875
|
|
20230926,100200,4434029640,3140,3135,3140,3135,2942
|
|
20230926,100100,4424793110,3135,3135,3140,3130,3361
|
|
20230926,100000,4414247605,3135,3135,3135,3130,6424
|
|
20230926,095900,4394109625,3135,3130,3135,3130,2807
|
|
20230926,095800,4385310630,3130,3130,3140,3130,14501
|
|
20230926,095700,4339910930,3130,3140,3140,3130,14240
|
|
20230926,095600,4295248815,3140,3150,3150,3135,20147
|
|
20230926,095500,4231985465,3145,3145,3170,3145,42157
|
|
20230926,095400,4098971235,3145,3145,3145,3140,6501
|
|
20230926,095300,4078533490,3145,3145,3145,3140,2049
|
|
20230926,095200,4072092595,3140,3145,3145,3140,4463
|
|
20230926,095100,4058069965,3145,3140,3145,3140,5749
|
|
20230926,095000,4040008945,3140,3145,3150,3140,14249
|
|
20230926,094900,3995222760,3150,3160,3160,3145,18997
|
|
20230926,094800,3935374265,3155,3180,3185,3145,28693
|
|
20230926,094700,3844575085,3180,3130,3180,3130,123799
|
|
20230926,094600,3452787485,3135,3125,3135,3125,3568
|
|
20230926,094500,3441617080,3130,3115,3130,3115,14985
|
|
20230926,094400,3394790635,3115,3120,3120,3115,7178
|
|
20230926,094300,3372408200,3120,3125,3130,3120,9129
|
|
20230926,094200,3343904150,3125,3125,3125,3120,8880
|
|
20230926,094100,3316184475,3120,3120,3125,3120,14902
|
|
20230926,094000,3269662070,3125,3130,3135,3125,17555
|
|
20230926,093900,3214777935,3130,3140,3140,3130,3954
|
|
20230926,093800,3202382675,3140,3135,3140,3130,17426
|
|
20230926,093700,3147788595,3140,3140,3145,3130,23920
|
|
20230926,093600,3072732355,3140,3145,3145,3135,9762
|
|
20230926,093500,3042085360,3145,3145,3145,3135,11882
|
|
20230926,093400,3004768110,3145,3160,3160,3140,28830
|
|
20230926,093300,2913980775,3155,3160,3160,3155,7672
|
|
20230926,093200,2889760425,3160,3150,3160,3145,13655
|
|
20230926,093100,2846675895,3150,3150,3150,3145,8624
|
|
20230926,093000,2819519555,3145,3135,3150,3130,33634
|
|
20230926,092900,2713862330,3135,3120,3135,3120,14861
|
|
20230926,092800,2667341975,3120,3120,3130,3120,29235
|
|
20230926,092700,2576011595,3120,3130,3130,3120,15456
|
|
20230926,092600,2527738470,3130,3130,3135,3125,14891
|
|
20230926,092500,2481166420,3135,3140,3140,3130,10272
|
|
20230926,092400,2448959320,3140,3140,3140,3135,7525
|
|
20230926,092300,2425333630,3140,3140,3140,3135,3242
|
|
20230926,092200,2415154005,3135,3135,3140,3135,7286
|
|
20230926,092100,2392295255,3140,3140,3145,3140,4745
|
|
20230926,092000,2377394260,3140,3140,3145,3125,16273
|
|
20230926,091900,2326428185,3130,3150,3150,3120,35494
|
|
20230926,091800,2215213765,3145,3145,3155,3140,10381
|
|
20230926,091700,2182533855,3140,3135,3150,3130,51880
|
|
20230926,091600,2019723755,3135,3140,3140,3130,12746
|
|
20230926,091500,1979760345,3140,3145,3145,3135,17655
|
|
20230926,091400,1924337165,3140,3160,3160,3140,68327
|
|
20230926,091300,1709185520,3160,3160,3165,3160,19951
|
|
20230926,091200,1646139315,3160,3160,3165,3155,20402
|
|
20230926,091100,1581655445,3160,3165,3165,3160,11292
|
|
20230926,091000,1545947700,3165,3165,3170,3160,7403
|
|
20230926,090900,1522512855,3165,3160,3165,3150,13790
|
|
20230926,090800,1478951840,3150,3150,3160,3145,35770
|
|
20230926,090700,1366168860,3150,3160,3165,3150,19076
|
|
20230926,090600,1306003225,3160,3175,3180,3155,38064
|
|
20230926,090500,1185458200,3180,3180,3180,3175,34062
|
|
20230926,090400,1077183960,3180,3170,3180,3165,30743
|
|
20230926,090300,979561205,3170,3170,3170,3160,42929
|
|
20230926,090200,843597665,3165,3150,3170,3140,106576
|
|
20230926,090100,507091050,3155,3130,3165,3130,73727
|
|
20230926,090000,274851410,3135,3100,3135,3095,87273
|