664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200100,6747581320,3185,3185,3185,3185,11459
|
|
20230926,200000,6747581320,3185,3185,3185,3185,0
|
|
20230926,195900,6747581320,3185,3185,3185,3185,0
|
|
20230926,195800,6747581320,3185,3185,3185,3185,0
|
|
20230926,195700,6747581320,3185,3185,3185,3185,0
|
|
20230926,195600,6747581320,3185,3185,3185,3185,0
|
|
20230926,195500,6747581320,3185,3185,3185,3185,0
|
|
20230926,195400,6747581320,3185,3185,3185,3185,0
|
|
20230926,195300,6747581320,3185,3185,3185,3185,0
|
|
20230926,195200,6747581320,3185,3185,3185,3185,0
|
|
20230926,195100,6747581320,3185,3185,3185,3185,0
|
|
20230926,195000,6747581320,3185,3185,3185,3185,0
|
|
20230926,194900,6747581320,3185,3185,3185,3185,0
|
|
20230926,194800,6747581320,3185,3185,3185,3185,0
|
|
20230926,194700,6747581320,3185,3185,3185,3185,0
|
|
20230926,194600,6747581320,3185,3185,3185,3185,0
|
|
20230926,194500,6747581320,3185,3185,3185,3185,0
|
|
20230926,194400,6747581320,3185,3185,3185,3185,0
|
|
20230926,194300,6747581320,3185,3185,3185,3185,0
|
|
20230926,194200,6747581320,3185,3185,3185,3185,0
|
|
20230926,194100,6747581320,3185,3185,3185,3185,0
|
|
20230926,194000,6747581320,3185,3185,3185,3185,0
|
|
20230926,193900,6747581320,3185,3185,3185,3185,0
|
|
20230926,193800,6747581320,3185,3185,3185,3185,0
|
|
20230926,193700,6747581320,3185,3185,3185,3185,0
|
|
20230926,193600,6747581320,3185,3185,3185,3185,0
|
|
20230926,193500,6747581320,3185,3185,3185,3185,0
|
|
20230926,193400,6747581320,3185,3185,3185,3185,0
|
|
20230926,193300,6747581320,3185,3185,3185,3185,0
|
|
20230926,193200,6747581320,3185,3185,3185,3185,0
|
|
20230926,193100,6747581320,3185,3185,3185,3185,11459
|
|
20230926,193000,6747581320,3185,3185,3185,3185,0
|
|
20230926,192900,6747581320,3185,3185,3185,3185,0
|
|
20230926,192800,6747581320,3185,3185,3185,3185,0
|
|
20230926,192700,6747581320,3185,3185,3185,3185,0
|
|
20230926,192600,6747581320,3185,3185,3185,3185,0
|
|
20230926,192500,6747581320,3185,3185,3185,3185,0
|
|
20230926,192400,6747581320,3185,3185,3185,3185,0
|
|
20230926,192300,6747581320,3185,3185,3185,3185,0
|
|
20230926,192200,6747581320,3185,3185,3185,3185,0
|
|
20230926,192100,6747581320,3185,3185,3185,3185,0
|
|
20230926,192000,6747581320,3185,3185,3185,3185,0
|
|
20230926,191900,6747581320,3185,3185,3185,3185,0
|
|
20230926,191800,6747581320,3185,3185,3185,3185,0
|
|
20230926,191700,6747581320,3185,3185,3185,3185,0
|
|
20230926,191600,6747581320,3185,3185,3185,3185,0
|
|
20230926,191500,6747581320,3185,3185,3185,3185,0
|
|
20230926,191400,6747581320,3185,3185,3185,3185,0
|
|
20230926,191300,6747581320,3185,3185,3185,3185,0
|
|
20230926,191200,6747581320,3185,3185,3185,3185,0
|
|
20230926,191100,6747581320,3185,3185,3185,3185,0
|
|
20230926,191000,6747581320,3185,3185,3185,3185,0
|
|
20230926,190900,6747581320,3185,3185,3185,3185,0
|
|
20230926,190800,6747581320,3185,3185,3185,3185,0
|
|
20230926,190700,6747581320,3185,3185,3185,3185,0
|
|
20230926,190600,6747581320,3185,3185,3185,3185,0
|
|
20230926,190500,6747581320,3185,3185,3185,3185,0
|
|
20230926,190400,6747581320,3185,3185,3185,3185,0
|
|
20230926,190300,6747581320,3185,3185,3185,3185,0
|
|
20230926,190200,6747581320,3185,3185,3185,3185,0
|
|
20230926,190100,6747581320,3185,3185,3185,3185,11459
|
|
20230926,190000,6747581320,3185,3185,3185,3185,0
|
|
20230926,185900,6747581320,3185,3185,3185,3185,0
|
|
20230926,185800,6747581320,3185,3185,3185,3185,0
|
|
20230926,185700,6747581320,3185,3185,3185,3185,0
|
|
20230926,185600,6747581320,3185,3185,3185,3185,0
|
|
20230926,185500,6747581320,3185,3185,3185,3185,0
|
|
20230926,185400,6747581320,3185,3185,3185,3185,0
|
|
20230926,185300,6747581320,3185,3185,3185,3185,0
|
|
20230926,185200,6747581320,3185,3185,3185,3185,0
|
|
20230926,185100,6747581320,3185,3185,3185,3185,0
|
|
20230926,185000,6747581320,3185,3185,3185,3185,0
|
|
20230926,184900,6747581320,3185,3185,3185,3185,0
|
|
20230926,184800,6747581320,3185,3185,3185,3185,0
|
|
20230926,184700,6747581320,3185,3185,3185,3185,0
|
|
20230926,184600,6747581320,3185,3185,3185,3185,0
|
|
20230926,184500,6747581320,3185,3185,3185,3185,0
|
|
20230926,184400,6747581320,3185,3185,3185,3185,0
|
|
20230926,184300,6747581320,3185,3185,3185,3185,0
|
|
20230926,184200,6747581320,3185,3185,3185,3185,0
|
|
20230926,184100,6747581320,3185,3185,3185,3185,0
|
|
20230926,184000,6747581320,3185,3185,3185,3185,0
|
|
20230926,183900,6747581320,3185,3185,3185,3185,0
|
|
20230926,183800,6747581320,3185,3185,3185,3185,0
|
|
20230926,183700,6747581320,3185,3185,3185,3185,0
|
|
20230926,183600,6747581320,3185,3185,3185,3185,0
|
|
20230926,183500,6747581320,3185,3185,3185,3185,0
|
|
20230926,183400,6747581320,3185,3185,3185,3185,0
|
|
20230926,183300,6747581320,3185,3185,3185,3185,0
|
|
20230926,183200,6747581320,3185,3185,3185,3185,0
|
|
20230926,183100,6747581320,3185,3185,3185,3185,11459
|
|
20230926,183000,6747581320,3185,3185,3185,3185,0
|
|
20230926,182900,6747581320,3185,3185,3185,3185,0
|
|
20230926,182800,6747581320,3185,3185,3185,3185,0
|
|
20230926,182700,6747581320,3185,3185,3185,3185,0
|
|
20230926,182600,6747581320,3185,3185,3185,3185,0
|
|
20230926,182500,6747581320,3185,3185,3185,3185,0
|
|
20230926,182400,6747581320,3185,3185,3185,3185,0
|
|
20230926,182300,6747581320,3185,3185,3185,3185,0
|
|
20230926,182200,6747581320,3185,3185,3185,3185,0
|
|
20230926,182100,6747581320,3185,3185,3185,3185,0
|
|
20230926,182000,6747581320,3185,3185,3185,3185,0
|
|
20230926,181900,6747581320,3185,3185,3185,3185,0
|
|
20230926,181800,6747581320,3185,3185,3185,3185,0
|
|
20230926,181700,6747581320,3185,3185,3185,3185,0
|
|
20230926,181600,6747581320,3185,3185,3185,3185,0
|
|
20230926,181500,6747581320,3185,3185,3185,3185,0
|
|
20230926,181400,6747581320,3185,3185,3185,3185,0
|
|
20230926,181300,6747581320,3185,3185,3185,3185,0
|
|
20230926,181200,6747581320,3185,3185,3185,3185,0
|
|
20230926,181100,6747581320,3185,3185,3185,3185,0
|
|
20230926,181000,6747581320,3185,3185,3185,3185,0
|
|
20230926,180900,6747581320,3185,3185,3185,3185,0
|
|
20230926,180800,6747581320,3185,3185,3185,3185,0
|
|
20230926,180700,6747581320,3185,3185,3185,3185,0
|
|
20230926,180600,6747581320,3185,3185,3185,3185,0
|
|
20230926,180500,6747581320,3185,3185,3185,3185,0
|
|
20230926,180400,6747581320,3185,3185,3185,3185,0
|
|
20230926,180300,6747581320,3185,3185,3185,3185,0
|
|
20230926,180200,6747581320,3185,3185,3185,3185,0
|
|
20230926,180100,6747581320,3185,3185,3185,3185,11459
|
|
20230926,180000,6747581320,3185,3185,3185,3185,0
|
|
20230926,175900,6747581320,3185,3185,3185,3185,0
|
|
20230926,175800,6747581320,3185,3185,3185,3185,0
|
|
20230926,175700,6747581320,3185,3185,3185,3185,0
|
|
20230926,175600,6747581320,3185,3185,3185,3185,0
|
|
20230926,175500,6747581320,3185,3185,3185,3185,0
|
|
20230926,175400,6747581320,3185,3185,3185,3185,0
|
|
20230926,175300,6747581320,3185,3185,3185,3185,0
|
|
20230926,175200,6747581320,3185,3185,3185,3185,0
|
|
20230926,175100,6747581320,3185,3185,3185,3185,0
|
|
20230926,175000,6747581320,3185,3185,3185,3185,0
|
|
20230926,174900,6747581320,3185,3185,3185,3185,0
|
|
20230926,174800,6747581320,3185,3185,3185,3185,0
|
|
20230926,174700,6747581320,3185,3185,3185,3185,0
|
|
20230926,174600,6747581320,3185,3185,3185,3185,0
|
|
20230926,174500,6747581320,3185,3185,3185,3185,0
|
|
20230926,174400,6747581320,3185,3185,3185,3185,0
|
|
20230926,174300,6747581320,3185,3185,3185,3185,0
|
|
20230926,174200,6747581320,3185,3185,3185,3185,0
|
|
20230926,174100,6747581320,3185,3185,3185,3185,0
|
|
20230926,174000,6747581320,3185,3185,3185,3185,0
|
|
20230926,173900,6747581320,3185,3185,3185,3185,0
|
|
20230926,173800,6747581320,3185,3185,3185,3185,0
|
|
20230926,173700,6747581320,3185,3185,3185,3185,0
|
|
20230926,173600,6747581320,3185,3185,3185,3185,0
|
|
20230926,173500,6747581320,3185,3185,3185,3185,0
|
|
20230926,173400,6747581320,3185,3185,3185,3185,0
|
|
20230926,173300,6747581320,3185,3185,3185,3185,0
|
|
20230926,173200,6747581320,3185,3185,3185,3185,0
|
|
20230926,173100,6747581320,3185,3185,3185,3185,11459
|
|
20230926,173000,6747581320,3185,3185,3185,3185,0
|
|
20230926,172900,6747581320,3185,3185,3185,3185,0
|
|
20230926,172800,6747581320,3185,3185,3185,3185,0
|
|
20230926,172700,6747581320,3185,3185,3185,3185,0
|
|
20230926,172600,6747581320,3185,3185,3185,3185,0
|
|
20230926,172500,6747581320,3185,3185,3185,3185,0
|
|
20230926,172400,6747581320,3185,3185,3185,3185,0
|
|
20230926,172300,6747581320,3185,3185,3185,3185,0
|
|
20230926,172200,6747581320,3185,3185,3185,3185,0
|
|
20230926,172100,6747581320,3185,3185,3185,3185,0
|
|
20230926,172000,6747581320,3185,3185,3185,3185,0
|
|
20230926,171900,6747581320,3185,3185,3185,3185,0
|
|
20230926,171800,6747581320,3185,3185,3185,3185,0
|
|
20230926,171700,6747581320,3185,3185,3185,3185,0
|
|
20230926,171600,6747581320,3185,3185,3185,3185,0
|
|
20230926,171500,6747581320,3185,3185,3185,3185,0
|
|
20230926,171400,6747581320,3185,3185,3185,3185,0
|
|
20230926,171300,6747581320,3185,3185,3185,3185,0
|
|
20230926,171200,6747581320,3185,3185,3185,3185,0
|
|
20230926,171100,6747581320,3185,3185,3185,3185,0
|
|
20230926,171000,6747581320,3185,3185,3185,3185,0
|
|
20230926,170900,6747581320,3185,3185,3185,3185,0
|
|
20230926,170800,6747581320,3185,3185,3185,3185,0
|
|
20230926,170700,6747581320,3185,3185,3185,3185,0
|
|
20230926,170600,6747581320,3185,3185,3185,3185,0
|
|
20230926,170500,6747581320,3185,3185,3185,3185,0
|
|
20230926,170400,6747581320,3185,3185,3185,3185,0
|
|
20230926,170300,6747581320,3185,3185,3185,3185,0
|
|
20230926,170200,6747581320,3185,3185,3185,3185,0
|
|
20230926,170100,6747581320,3185,3185,3185,3185,11459
|
|
20230926,170000,6747581320,3185,3185,3185,3185,0
|
|
20230926,165900,6747581320,3185,3185,3185,3185,0
|
|
20230926,165800,6747581320,3185,3185,3185,3185,0
|
|
20230926,165700,6747581320,3185,3185,3185,3185,0
|
|
20230926,165600,6747581320,3185,3185,3185,3185,0
|
|
20230926,165500,6747581320,3185,3185,3185,3185,0
|
|
20230926,165400,6747581320,3185,3185,3185,3185,0
|
|
20230926,165300,6747581320,3185,3185,3185,3185,0
|
|
20230926,165200,6747581320,3185,3185,3185,3185,0
|
|
20230926,165100,6747581320,3185,3185,3185,3185,0
|
|
20230926,165000,6747581320,3185,3185,3185,3185,0
|
|
20230926,164900,6747581320,3185,3185,3185,3185,0
|
|
20230926,164800,6747581320,3185,3185,3185,3185,0
|
|
20230926,164700,6747581320,3185,3185,3185,3185,0
|
|
20230926,164600,6747581320,3185,3185,3185,3185,0
|
|
20230926,164500,6747581320,3185,3185,3185,3185,0
|
|
20230926,164400,6747581320,3185,3185,3185,3185,0
|
|
20230926,164300,6747581320,3185,3185,3185,3185,0
|
|
20230926,164200,6747581320,3185,3185,3185,3185,0
|
|
20230926,164100,6747581320,3185,3185,3185,3185,0
|
|
20230926,164000,6747581320,3185,3185,3185,3185,0
|
|
20230926,163900,6747581320,3185,3185,3185,3185,0
|
|
20230926,163800,6747581320,3185,3185,3185,3185,0
|
|
20230926,163700,6747581320,3185,3185,3185,3185,0
|
|
20230926,163600,6747581320,3185,3185,3185,3185,0
|
|
20230926,163500,6747581320,3185,3185,3185,3185,0
|
|
20230926,163400,6747581320,3185,3185,3185,3185,0
|
|
20230926,163300,6747581320,3185,3185,3185,3185,0
|
|
20230926,163200,6747581320,3185,3185,3185,3185,0
|
|
20230926,163100,6747581320,3185,3185,3185,3185,11459
|
|
20230926,163000,6747581320,3185,3185,3185,3185,0
|
|
20230926,162900,6747581320,3185,3185,3185,3185,0
|
|
20230926,162800,6747581320,3185,3185,3185,3185,0
|
|
20230926,162700,6747581320,3185,3185,3185,3185,0
|
|
20230926,162600,6747581320,3185,3185,3185,3185,0
|
|
20230926,162500,6747581320,3185,3185,3185,3185,0
|
|
20230926,162400,6747581320,3185,3185,3185,3185,0
|
|
20230926,162300,6747581320,3185,3185,3185,3185,0
|
|
20230926,162200,6747581320,3185,3185,3185,3185,0
|
|
20230926,162100,6747581320,3185,3185,3185,3185,0
|
|
20230926,162000,6747581320,3185,3185,3185,3185,0
|
|
20230926,161900,6747581320,3185,3185,3185,3185,0
|
|
20230926,161800,6747581320,3185,3185,3185,3185,0
|
|
20230926,161700,6747581320,3185,3185,3185,3185,0
|
|
20230926,161600,6747581320,3185,3185,3185,3185,0
|
|
20230926,161500,6747581320,3185,3185,3185,3185,0
|
|
20230926,161400,6747581320,3185,3185,3185,3185,0
|
|
20230926,161300,6747581320,3185,3185,3185,3185,0
|
|
20230926,161200,6747581320,3185,3185,3185,3185,0
|
|
20230926,161100,6747581320,3185,3185,3185,3185,0
|
|
20230926,161000,6747581320,3185,3185,3185,3185,0
|
|
20230926,160900,6747581320,3185,3185,3185,3185,0
|
|
20230926,160800,6747581320,3185,3185,3185,3185,0
|
|
20230926,160700,6747581320,3185,3185,3185,3185,0
|
|
20230926,160600,6747581320,3185,3185,3185,3185,0
|
|
20230926,160500,6747581320,3185,3185,3185,3185,0
|
|
20230926,160400,6747581320,3185,3185,3185,3185,0
|
|
20230926,160300,6747581320,3185,3185,3185,3185,0
|
|
20230926,160200,6747581320,3185,3185,3185,3185,0
|
|
20230926,160100,6747581320,3185,3185,3185,3185,11459
|
|
20230926,160000,6747581320,3185,3185,3185,3185,0
|
|
20230926,155900,6747581320,3185,3185,3185,3185,0
|
|
20230926,155800,6747581320,3185,3185,3185,3185,0
|
|
20230926,155700,6747581320,3185,3185,3185,3185,0
|
|
20230926,155600,6747581320,3185,3185,3185,3185,0
|
|
20230926,155500,6747581320,3185,3185,3185,3185,0
|
|
20230926,155400,6747581320,3185,3185,3185,3185,0
|
|
20230926,155300,6747581320,3185,3185,3185,3185,0
|
|
20230926,155200,6747581320,3185,3185,3185,3185,0
|
|
20230926,155100,6747581320,3185,3185,3185,3185,0
|
|
20230926,155000,6747581320,3185,3185,3185,3185,0
|
|
20230926,154900,6747581320,3185,3185,3185,3185,0
|
|
20230926,154800,6747581320,3185,3185,3185,3185,0
|
|
20230926,154700,6747581320,3185,3185,3185,3185,0
|
|
20230926,154600,6747581320,3185,3185,3185,3185,0
|
|
20230926,154500,6747581320,3185,3185,3185,3185,0
|
|
20230926,154400,6747581320,3185,3185,3185,3185,0
|
|
20230926,154300,6747581320,3185,3185,3185,3185,0
|
|
20230926,154200,6747581320,3185,3185,3185,3185,0
|
|
20230926,154100,6747581320,3185,3185,3185,3185,0
|
|
20230926,154000,6747581320,3185,3185,3185,3185,0
|
|
20230926,153900,6747581320,3185,3185,3185,3185,0
|
|
20230926,153800,6747581320,3185,3185,3185,3185,0
|
|
20230926,153700,6747581320,3185,3185,3185,3185,0
|
|
20230926,153600,6747581320,3185,3185,3185,3185,0
|
|
20230926,153500,6747581320,3185,3185,3185,3185,0
|
|
20230926,153400,6747581320,3185,3185,3185,3185,0
|
|
20230926,153300,6747581320,3185,3185,3185,3185,0
|
|
20230926,153200,6747581320,3185,3185,3185,3185,0
|
|
20230926,153100,6747581320,3185,3185,3185,3185,11459
|
|
20230926,153000,6747581320,3185,3185,3185,3185,11459
|
|
20230926,152900,6711084405,3205,3205,3205,3205,0
|
|
20230926,152800,6711084405,3205,3205,3205,3205,0
|
|
20230926,152700,6711084405,3205,3205,3205,3205,0
|
|
20230926,152600,6711084405,3205,3205,3205,3205,0
|
|
20230926,152500,6711084405,3205,3205,3205,3205,0
|
|
20230926,152400,6711084405,3205,3205,3205,3205,0
|
|
20230926,152300,6711084405,3205,3205,3205,3205,0
|
|
20230926,152200,6711084405,3205,3205,3205,3205,0
|
|
20230926,152100,6711084405,3205,3205,3205,3205,0
|
|
20230926,152000,6711084405,3205,3205,3205,3205,0
|
|
20230926,151900,6711084405,3205,3200,3205,3185,5657
|
|
20230926,151800,6693007850,3200,3200,3200,3185,3682
|
|
20230926,151700,6681232655,3200,3200,3200,3185,5303
|
|
20230926,151600,6664329620,3200,3200,3200,3200,145
|
|
20230926,151500,6663865620,3205,3200,3205,3200,2302
|
|
20230926,151400,6656497885,3200,3195,3200,3185,3900
|
|
20230926,151300,6644041815,3195,3200,3205,3195,1534
|
|
20230926,151200,6639133400,3205,3200,3205,3200,531
|
|
20230926,151100,6637434045,3205,3205,3205,3200,140
|
|
20230926,151000,6636985940,3200,3200,3200,3200,1157
|
|
20230926,150900,6633283540,3205,3195,3205,3190,5847
|
|
20230926,150800,6614598060,3190,3200,3200,3190,3891
|
|
20230926,150700,6602160080,3205,3200,3205,3195,706
|
|
20230926,150600,6599900885,3205,3200,3205,3200,597
|
|
20230926,150500,6597990480,3205,3200,3205,3195,2591
|
|
20230926,150400,6589707840,3200,3195,3205,3195,1614
|
|
20230926,150300,6584544985,3200,3200,3205,3200,2483
|
|
20230926,150200,6576599345,3205,3205,3205,3205,38
|
|
20230926,150100,6576477555,3205,3210,3210,3200,35
|
|
20230926,150000,6576365270,3200,3200,3205,3200,3919
|
|
20230926,145900,6563820160,3200,3195,3200,3195,1591
|
|
20230926,145800,6558730460,3195,3200,3200,3195,2425
|
|
20230926,145700,6550972485,3200,3200,3200,3195,941
|
|
20230926,145600,6547962005,3205,3195,3205,3195,3913
|
|
20230926,145500,6535442535,3200,3200,3205,3195,4434
|
|
20230926,145400,6521254685,3200,3195,3200,3190,3655
|
|
20230926,145300,6509573265,3200,3200,3200,3200,883
|
|
20230926,145200,6506747665,3200,3205,3205,3195,2770
|
|
20230926,145100,6497879440,3200,3220,3220,3180,10715
|
|
20230926,145000,6463627715,3220,3215,3225,3215,1013
|
|
20230926,144900,6460365855,3220,3225,3225,3215,4151
|
|
20230926,144800,6446992920,3225,3215,3225,3215,4851
|
|
20230926,144700,6431385095,3215,3210,3215,3205,2786
|
|
20230926,144600,6422441995,3205,3205,3210,3205,1620
|
|
20230926,144500,6417248945,3210,3200,3210,3200,7241
|
|
20230926,144400,6394061970,3200,3200,3205,3200,1005
|
|
20230926,144300,6390845965,3205,3200,3205,3200,3841
|
|
20230926,144200,6378554725,3205,3195,3205,3190,5732
|
|
20230926,144100,6360240700,3195,3200,3205,3195,2088
|
|
20230926,144000,6353560060,3205,3205,3205,3200,777
|
|
20230926,143900,6351069825,3205,3200,3205,3185,11396
|
|
20230926,143800,6314679270,3200,3200,3205,3195,4007
|
|
20230926,143700,6301858215,3200,3195,3205,3185,14033
|
|
20230926,143600,6257039235,3200,3200,3205,3180,18955
|
|
20230926,143500,6196589415,3200,3195,3205,3195,870
|
|
20230926,143400,6193805450,3205,3205,3205,3195,1280
|
|
20230926,143300,6189714850,3205,3205,3210,3195,5591
|
|
20230926,143200,6171829575,3205,3200,3205,3195,5832
|
|
20230926,143100,6153150315,3200,3200,3205,3190,6497
|
|
20230926,143000,6132364270,3200,3195,3205,3190,9051
|
|
20230926,142900,6103401530,3200,3190,3205,3185,3801
|
|
20230926,142800,6091244445,3195,3205,3205,3190,8470
|
|
20230926,142700,6064168415,3205,3200,3205,3180,6335
|
|
20230926,142600,6043943600,3195,3200,3205,3190,4176
|
|
20230926,142500,6030592580,3205,3200,3205,3190,10423
|
|
20230926,142400,5997243710,3200,3205,3205,3180,15194
|
|
20230926,142300,5948836705,3195,3195,3205,3195,3557
|
|
20230926,142200,5937457575,3195,3205,3205,3180,6957
|
|
20230926,142100,5915273695,3205,3200,3210,3190,2589
|
|
20230926,142000,5906992845,3195,3205,3220,3190,22828
|
|
20230926,141900,5833758460,3200,3190,3205,3180,38828
|
|
20230926,141800,5709738830,3190,3210,3210,3185,25779
|
|
20230926,141700,5627369030,3200,3250,3255,3195,102678
|
|
20230926,141600,5296999805,3250,3275,3330,3245,66011
|
|
20230926,141500,5079889610,3275,3305,3330,3270,78868
|
|
20230926,141400,4819898940,3315,3360,3370,3270,177059
|
|
20230926,141300,4233103015,3370,3220,3380,3215,354409
|
|
20230926,141200,3054147545,3215,3230,3270,3210,80536
|
|
20230926,141100,2792934405,3230,3210,3230,3210,10927
|
|
20230926,141000,2757742740,3210,3210,3210,3210,0
|
|
20230926,140900,2757742740,3210,3210,3210,3210,300
|
|
20230926,140800,2756779740,3210,3210,3210,3210,3
|
|
20230926,140700,2756770110,3210,3205,3210,3205,4
|
|
20230926,140600,2756757280,3210,3205,3210,3205,34
|
|
20230926,140500,2756648150,3210,3210,3210,3205,100
|
|
20230926,140400,2756327155,3205,3210,3215,3200,6272
|
|
20230926,140300,2736238405,3215,3210,3215,3205,2500
|
|
20230926,140200,2728217975,3215,3215,3215,3215,797
|
|
20230926,140100,2725655620,3215,3215,3215,3215,608
|
|
20230926,140000,2723700900,3220,3220,3220,3220,336
|
|
20230926,135900,2722618980,3220,3220,3220,3220,1
|
|
20230926,135800,2722615760,3215,3215,3220,3215,1635
|
|
20230926,135700,2717359185,3215,3215,3215,3215,500
|
|
20230926,135600,2715751685,3215,3215,3215,3215,73
|
|
20230926,135500,2715516990,3220,3220,3220,3220,0
|
|
20230926,135400,2715516990,3220,3220,3220,3220,475
|
|
20230926,135300,2713987490,3215,3220,3220,3215,580
|
|
20230926,135200,2712120340,3220,3220,3220,3220,801
|
|
20230926,135100,2709541120,3225,3225,3230,3220,4415
|
|
20230926,135000,2695301780,3225,3225,3225,3225,704
|
|
20230926,134900,2693031380,3225,3220,3225,3220,1774
|
|
20230926,134800,2687310305,3225,3220,3225,3220,380
|
|
20230926,134700,2686085155,3225,3220,3225,3220,302
|
|
20230926,134600,2685111395,3220,3205,3225,3205,40211
|
|
20230926,134500,2555877445,3200,3200,3200,3200,0
|
|
20230926,134400,2555877445,3200,3205,3205,3200,60
|
|
20230926,134300,2555685395,3200,3200,3200,3200,15021
|
|
20230926,134200,2507618195,3205,3200,3205,3200,1852
|
|
20230926,134100,2501691785,3200,3200,3200,3200,13265
|
|
20230926,134000,2459243785,3200,3205,3205,3195,8201
|
|
20230926,133900,2433001580,3200,3200,3200,3200,0
|
|
20230926,133800,2433001580,3200,3200,3200,3200,6001
|
|
20230926,133700,2413798380,3200,3200,3200,3200,0
|
|
20230926,133600,2413798380,3200,3200,3200,3200,625
|
|
20230926,133500,2411798380,3200,3200,3200,3200,848
|
|
20230926,133400,2409084780,3200,3205,3205,3200,831
|
|
20230926,133300,2406425425,3205,3200,3205,3200,3564
|
|
20230926,133200,2395004555,3200,3205,3205,3200,305
|
|
20230926,133100,2394027050,3200,3185,3200,3185,6495
|
|
20230926,133000,2373255780,3190,3190,3190,3190,0
|
|
20230926,132900,2373255780,3190,3190,3190,3190,0
|
|
20230926,132800,2373255780,3190,3190,3190,3190,0
|
|
20230926,132700,2373255780,3190,3190,3190,3190,2
|
|
20230926,132600,2373249400,3185,3185,3185,3185,1100
|
|
20230926,132500,2369745900,3190,3190,3195,3190,718
|
|
20230926,132400,2367455475,3200,3200,3200,3200,0
|
|
20230926,132300,2367455475,3200,3200,3200,3200,0
|
|
20230926,132200,2367455475,3200,3200,3200,3200,0
|
|
20230926,132100,2367455475,3200,3200,3200,3200,160
|
|
20230926,132000,2366943475,3200,3200,3200,3200,110
|
|
20230926,131900,2366591475,3205,3205,3205,3205,155
|
|
20230926,131800,2366094700,3205,3205,3205,3205,0
|
|
20230926,131700,2366094700,3205,3200,3205,3200,15
|
|
20230926,131600,2366046650,3200,3200,3200,3200,2885
|
|
20230926,131500,2356814650,3200,3195,3200,3195,2000
|
|
20230926,131400,2350423345,3190,3190,3190,3190,315
|
|
20230926,131300,2349418495,3195,3195,3195,3195,1323
|
|
20230926,131200,2345191510,3200,3200,3200,3200,1448
|
|
20230926,131100,2340557910,3200,3200,3200,3200,17
|
|
20230926,131000,2340503510,3200,3200,3200,3200,26
|
|
20230926,130900,2340420310,3200,3200,3200,3200,340
|
|
20230926,130800,2339332310,3200,3205,3205,3200,404
|
|
20230926,130700,2338038730,3205,3205,3205,3205,257
|
|
20230926,130600,2337215045,3205,3205,3205,3205,10
|
|
20230926,130500,2337182995,3200,3205,3205,3200,269
|
|
20230926,130400,2336322010,3205,3205,3205,3205,0
|
|
20230926,130300,2336322010,3205,3205,3205,3205,16
|
|
20230926,130200,2336270730,3205,3205,3205,3205,90
|
|
20230926,130100,2335982280,3200,3205,3205,3200,429
|
|
20230926,130000,2334609380,3205,3205,3205,3205,353
|
|
20230926,125900,2333478015,3205,3205,3205,3205,1013
|
|
20230926,125800,2330231350,3200,3200,3200,3200,496
|
|
20230926,125700,2328644150,3200,3205,3210,3200,3277
|
|
20230926,125600,2318133830,3205,3205,3205,3205,20
|
|
20230926,125500,2318069730,3205,3205,3205,3205,0
|
|
20230926,125400,2318069730,3205,3205,3205,3205,500
|
|
20230926,125300,2316467230,3205,3205,3205,3205,2
|
|
20230926,125200,2316460820,3205,3205,3205,3200,180
|
|
20230926,125100,2315884170,3205,3205,3205,3205,0
|
|
20230926,125000,2315884170,3205,3205,3205,3205,0
|
|
20230926,124900,2315884170,3205,3205,3205,3205,10
|
|
20230926,124800,2315852120,3205,3205,3205,3205,0
|
|
20230926,124700,2315852120,3205,3205,3205,3205,1
|
|
20230926,124600,2315848915,3205,3205,3205,3205,3
|
|
20230926,124500,2315839300,3205,3205,3205,3205,514
|
|
20230926,124400,2314191930,3205,3205,3205,3205,27
|
|
20230926,124300,2314105395,3210,3205,3210,3205,331
|
|
20230926,124200,2313043410,3205,3205,3205,3205,23
|
|
20230926,124100,2312969695,3205,3205,3205,3205,10
|
|
20230926,124000,2312937645,3210,3210,3210,3210,4305
|
|
20230926,123900,2299118595,3210,3205,3210,3205,238
|
|
20230926,123800,2298355790,3200,3200,3200,3200,2
|
|
20230926,123700,2298349390,3205,3205,3205,3205,834
|
|
20230926,123600,2295676420,3210,3205,3210,3205,1101
|
|
20230926,123500,2292142255,3205,3200,3210,3200,2969
|
|
20230926,123400,2282631580,3195,3200,3205,3195,2511
|
|
20230926,123300,2274593695,3200,3195,3205,3190,91588
|
|
20230926,123200,1981527110,3195,3195,3195,3195,0
|
|
20230926,123100,1981527110,3195,3195,3195,3195,1
|
|
20230926,123000,1981523915,3190,3190,3190,3190,0
|
|
20230926,122900,1981523915,3190,3190,3190,3190,15
|
|
20230926,122800,1981476065,3190,3190,3190,3190,0
|
|
20230926,122700,1981476065,3190,3190,3190,3190,50
|
|
20230926,122600,1981316565,3190,3195,3195,3190,321
|
|
20230926,122500,1980291575,3195,3195,3195,3195,69
|
|
20230926,122400,1980071120,3190,3195,3195,3190,203
|
|
20230926,122300,1979423535,3195,3195,3195,3195,29
|
|
20230926,122200,1979330880,3195,3195,3195,3195,818
|
|
20230926,122100,1976717370,3195,3195,3195,3195,12
|
|
20230926,122000,1976679030,3195,3195,3195,3195,79
|
|
20230926,121900,1976426625,3190,3190,3190,3190,7
|
|
20230926,121800,1976404295,3195,3195,3195,3195,0
|
|
20230926,121700,1976404295,3195,3200,3200,3195,1173
|
|
20230926,121600,1972654310,3200,3200,3200,3200,10
|
|
20230926,121500,1972622310,3200,3200,3205,3200,4689
|
|
20230926,121400,1957614905,3200,3200,3200,3200,6
|
|
20230926,121300,1957595705,3205,3200,3205,3200,688
|
|
20230926,121200,1955392475,3200,3200,3200,3200,2202
|
|
20230926,121100,1948346075,3200,3180,3200,3180,33598
|
|
20230926,121000,1840889380,3185,3160,3190,3160,3228
|
|
20230926,120900,1830628925,3160,3160,3160,3160,0
|
|
20230926,120800,1830628925,3160,3160,3160,3160,0
|
|
20230926,120700,1830628925,3160,3165,3165,3160,30
|
|
20230926,120600,1830534025,3160,3160,3160,3160,168
|
|
20230926,120500,1830003145,3165,3165,3165,3165,32
|
|
20230926,120400,1829901865,3165,3165,3165,3165,0
|
|
20230926,120300,1829901865,3165,3165,3165,3165,0
|
|
20230926,120200,1829901865,3165,3165,3165,3165,0
|
|
20230926,120100,1829901865,3165,3165,3165,3165,0
|
|
20230926,120000,1829901865,3165,3165,3165,3165,8
|
|
20230926,115900,1829876545,3160,3160,3160,3160,0
|
|
20230926,115800,1829876545,3160,3160,3160,3160,179
|
|
20230926,115700,1829310905,3160,3160,3160,3160,312
|
|
20230926,115600,1828324985,3160,3160,3160,3160,0
|
|
20230926,115500,1828324985,3160,3160,3160,3160,0
|
|
20230926,115400,1828324985,3160,3160,3160,3160,3
|
|
20230926,115300,1828315505,3160,3160,3160,3160,102
|
|
20230926,115200,1827993185,3165,3165,3165,3165,356
|
|
20230926,115100,1826866445,3165,3165,3170,3165,344
|
|
20230926,115000,1825777635,3165,3170,3170,3165,191
|
|
20230926,114900,1825172185,3170,3175,3175,3170,52
|
|
20230926,114800,1825007295,3175,3165,3175,3165,388
|
|
20230926,114700,1823775410,3170,3170,3170,3170,551
|
|
20230926,114600,1822028740,3170,3165,3170,3165,550
|
|
20230926,114500,1820285740,3165,3180,3180,3165,5230
|
|
20230926,114400,1803698135,3180,3180,3180,3180,0
|
|
20230926,114300,1803698135,3180,3180,3180,3180,0
|
|
20230926,114200,1803698135,3180,3180,3180,3180,0
|
|
20230926,114100,1803698135,3180,3180,3180,3180,10
|
|
20230926,114000,1803666335,3180,3180,3180,3180,0
|
|
20230926,113900,1803666335,3180,3180,3180,3180,101
|
|
20230926,113800,1803345155,3185,3190,3190,3185,1559
|
|
20230926,113700,1798376610,3195,3195,3195,3195,50
|
|
20230926,113600,1798216860,3195,3195,3195,3195,472
|
|
20230926,113500,1796708820,3195,3195,3195,3195,767
|
|
20230926,113400,1794258255,3195,3195,3195,3195,880
|
|
20230926,113300,1791446655,3200,3200,3200,3200,9
|
|
20230926,113200,1791417855,3200,3200,3200,3200,219
|
|
20230926,113100,1790717055,3205,3205,3205,3205,0
|
|
20230926,113000,1790717055,3205,3200,3205,3200,10
|
|
20230926,112900,1790685010,3200,3200,3205,3200,962
|
|
20230926,112800,1787605395,3205,3200,3205,3200,636
|
|
20230926,112700,1785569310,3200,3200,3200,3200,65
|
|
20230926,112600,1785361310,3205,3200,3205,3200,15
|
|
20230926,112500,1785313260,3200,3200,3200,3200,560
|
|
20230926,112400,1783521260,3205,3205,3205,3205,2
|
|
20230926,112300,1783514850,3205,3200,3205,3200,88
|
|
20230926,112200,1783233200,3200,3200,3200,3200,559
|
|
20230926,112100,1781444400,3200,3200,3200,3200,0
|
|
20230926,112000,1781444400,3200,3200,3200,3200,11
|
|
20230926,111900,1781409200,3200,3200,3200,3200,305
|
|
20230926,111800,1780433200,3205,3200,3205,3200,9400
|
|
20230926,111700,1750353150,3200,3200,3200,3200,5635
|
|
20230926,111600,1732321150,3200,3200,3200,3200,1632
|
|
20230926,111500,1727098750,3200,3200,3200,3200,8006
|
|
20230926,111400,1701479550,3200,3200,3205,3200,1064
|
|
20230926,111300,1698074650,3205,3200,3205,3200,45
|
|
20230926,111200,1697930435,3205,3200,3205,3200,10694
|
|
20230926,111100,1663706750,3200,3200,3200,3200,8
|
|
20230926,111000,1663681150,3200,3200,3200,3200,145
|
|
20230926,110900,1663217150,3205,3205,3205,3205,0
|
|
20230926,110800,1663217150,3205,3200,3205,3200,7900
|
|
20230926,110700,1637934640,3200,3200,3205,3200,487
|
|
20230926,110600,1636376115,3200,3200,3200,3195,12001
|
|
20230926,110500,1597975870,3200,3205,3205,3200,770
|
|
20230926,110400,1595508030,3205,3195,3205,3195,3275
|
|
20230926,110300,1585027830,3200,3200,3200,3200,5182
|
|
20230926,110200,1568445430,3200,3195,3200,3195,10001
|
|
20230926,110100,1536442235,3195,3200,3205,3195,16184
|
|
20230926,110000,1484622425,3200,3205,3205,3200,987
|
|
20230926,105900,1481463345,3205,3185,3205,3185,42527
|
|
20230926,105800,1345384545,3180,3180,3180,3180,0
|
|
20230926,105700,1345384545,3180,3180,3180,3180,0
|
|
20230926,105600,1345384545,3180,3185,3190,3180,161
|
|
20230926,105500,1344872275,3190,3200,3200,3190,985
|
|
20230926,105400,1341723100,3195,3185,3200,3185,1151
|
|
20230926,105300,1338051075,3180,3180,3180,3180,0
|
|
20230926,105200,1338051075,3180,3190,3190,3180,62
|
|
20230926,105100,1337853495,3190,3190,3190,3190,199
|
|
20230926,105000,1337218685,3190,3175,3200,3175,14370
|
|
20230926,104900,1291294210,3175,3175,3175,3175,10
|
|
20230926,104800,1291262460,3170,3170,3170,3170,0
|
|
20230926,104700,1291262460,3170,3170,3170,3170,59
|
|
20230926,104600,1291075430,3175,3175,3175,3175,0
|
|
20230926,104500,1291075430,3175,3175,3175,3175,647
|
|
20230926,104400,1289021205,3180,3185,3185,3180,1473
|
|
20230926,104300,1284335625,3180,3180,3180,3180,0
|
|
20230926,104200,1284335625,3180,3185,3185,3180,166
|
|
20230926,104100,1283806950,3180,3185,3185,3180,1500
|
|
20230926,104000,1279035235,3190,3190,3190,3190,278
|
|
20230926,103900,1278148415,3195,3185,3200,3185,5604
|
|
20230926,103800,1260224000,3180,3190,3190,3180,905
|
|
20230926,103700,1257341810,3190,3200,3200,3190,1433
|
|
20230926,103600,1252760030,3200,3195,3200,3195,4318
|
|
20230926,103500,1238950790,3195,3195,3195,3195,0
|
|
20230926,103400,1238950790,3195,3200,3200,3195,132
|
|
20230926,103300,1238529045,3195,3190,3205,3190,12323
|
|
20230926,103200,1199106630,3190,3195,3195,3190,1494
|
|
20230926,103100,1194333820,3200,3195,3200,3180,7305
|
|
20230926,103000,1170989245,3195,3195,3195,3195,1
|
|
20230926,102900,1170986050,3200,3190,3205,3190,16776
|
|
20230926,102800,1117312650,3195,3195,3195,3195,674
|
|
20230926,102700,1115159220,3195,3195,3200,3195,423
|
|
20230926,102600,1113807715,3200,3190,3200,3190,33691
|
|
20230926,102500,1006023405,3190,3190,3190,3190,85
|
|
20230926,102400,1005752255,3185,3190,3205,3185,11861
|
|
20230926,102300,967804350,3200,3195,3200,3190,3370
|
|
20230926,102200,957026150,3200,3195,3200,3195,12360
|
|
20230926,102100,917484960,3200,3200,3205,3195,2127
|
|
20230926,102000,910681605,3200,3195,3205,3195,3751
|
|
20230926,101900,898686375,3200,3200,3205,3190,2909
|
|
20230926,101800,889372020,3195,3170,3205,3170,60003
|
|
20230926,101700,697529860,3170,3170,3170,3170,502
|
|
20230926,101600,695938520,3175,3180,3200,3175,6083
|
|
20230926,101500,676523310,3180,3180,3190,3180,950
|
|
20230926,101400,673501320,3200,3180,3200,3180,4755
|
|
20230926,101300,658367685,3180,3180,3200,3180,6245
|
|
20230926,101200,638440700,3180,3165,3190,3165,16260
|
|
20230926,101100,586719485,3160,3155,3160,3150,6013
|
|
20230926,101000,567743735,3155,3170,3175,3150,10304
|
|
20230926,100900,535212270,3170,3195,3195,3170,10027
|
|
20230926,100800,503270225,3200,3195,3200,3195,110
|
|
20230926,100700,502918275,3200,3200,3200,3200,1700
|
|
20230926,100600,497478275,3200,3205,3205,3200,84
|
|
20230926,100500,497209110,3200,3200,3200,3200,3794
|
|
20230926,100400,485068310,3195,3195,3195,3195,7
|
|
20230926,100300,485045945,3195,3195,3195,3195,19
|
|
20230926,100200,484985240,3195,3195,3195,3195,364
|
|
20230926,100100,483822260,3195,3195,3195,3195,2224
|
|
20230926,100000,476716580,3195,3200,3200,3195,59
|
|
20230926,095900,476527850,3195,3195,3200,3195,637
|
|
20230926,095800,474491535,3200,3200,3200,3200,503
|
|
20230926,095700,472881935,3200,3200,3200,3200,449
|
|
20230926,095600,471445135,3200,3200,3205,3200,748
|
|
20230926,095500,469051035,3205,3205,3205,3205,0
|
|
20230926,095400,469051035,3205,3200,3205,3200,2013
|
|
20230926,095300,462609380,3200,3200,3200,3200,3771
|
|
20230926,095200,450542180,3200,3200,3200,3200,3179
|
|
20230926,095100,440369380,3200,3200,3200,3200,3132
|
|
20230926,095000,430346980,3200,3195,3200,3195,2427
|
|
20230926,094900,422587665,3200,3205,3205,3200,395
|
|
20230926,094800,421323505,3205,3200,3205,3200,6511
|
|
20230926,094700,400488280,3205,3200,3205,3195,6119
|
|
20230926,094600,380904220,3195,3195,3205,3195,8486
|
|
20230926,094500,353752805,3195,3200,3200,3195,1099
|
|
20230926,094400,350236155,3200,3185,3200,3185,4958
|
|
20230926,094300,334380465,3190,3200,3200,3190,3308
|
|
20230926,094200,323820275,3195,3200,3205,3195,1139
|
|
20230926,094100,320178850,3200,3200,3200,3200,1149
|
|
20230926,094000,316502050,3200,3195,3205,3195,3077
|
|
20230926,093900,306657915,3195,3195,3200,3195,750
|
|
20230926,093800,304259140,3200,3190,3205,3190,3856
|
|
20230926,093700,291922610,3195,3195,3200,3195,2059
|
|
20230926,093600,285337175,3200,3195,3205,3190,3539
|
|
20230926,093500,274017575,3195,3190,3205,3190,4367
|
|
20230926,093400,260040410,3200,3190,3205,3190,7238
|
|
20230926,093300,236878950,3190,3200,3205,3190,4441
|
|
20230926,093200,222671260,3195,3170,3205,3170,49760
|
|
20230926,093100,63740105,3170,3150,3170,3150,585
|
|
20230926,093000,61895230,3145,3145,3145,3145,995
|
|
20230926,092900,58765955,3145,3155,3155,3145,2331
|
|
20230926,092800,51421835,3160,3160,3160,3160,363
|
|
20230926,092700,50274755,3165,3170,3175,3155,2901
|
|
20230926,092600,41095610,3170,3155,3170,3155,4924
|
|
20230926,092500,25527245,3155,3155,3155,3155,7
|
|
20230926,092400,25505160,3150,3150,3150,3150,0
|
|
20230926,092300,25505160,3150,3145,3150,3145,1300
|
|
20230926,092200,21411160,3150,3150,3150,3150,200
|
|
20230926,092100,20781160,3150,3150,3150,3150,100
|
|
20230926,092000,20466160,3155,3155,3155,3155,0
|
|
20230926,091900,20466160,3155,3155,3155,3155,0
|
|
20230926,091800,20466160,3155,3145,3155,3145,153
|
|
20230926,091700,19984950,3150,3150,3150,3150,0
|
|
20230926,091600,19984950,3150,3150,3155,3150,1812
|
|
20230926,091500,14277105,3140,3140,3140,3140,0
|
|
20230926,091400,14277105,3140,3140,3140,3140,100
|
|
20230926,091300,13963105,3140,3140,3140,3140,855
|
|
20230926,091200,11278405,3150,3150,3150,3150,0
|
|
20230926,091100,11278405,3150,3150,3150,3150,0
|
|
20230926,091000,11278405,3150,3145,3150,3140,1119
|
|
20230926,090900,7762045,3140,3140,3140,3140,100
|
|
20230926,090800,7448045,3150,3140,3150,3140,51
|
|
20230926,090700,7287705,3145,3145,3145,3145,377
|
|
20230926,090600,6102040,3150,3155,3155,3150,43
|
|
20230926,090500,5966585,3160,3150,3160,3150,976
|
|
20230926,090400,2887670,3150,3150,3150,3150,10
|
|
20230926,090300,2856170,3140,3135,3155,3135,115
|
|
20230926,090200,2495605,3155,3155,3155,3155,0
|
|
20230926,090100,2495605,3155,3155,3155,3155,100
|
|
20230926,090000,2180105,3155,3155,3155,3155,691
|