594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185100,1977551725,3165,3165,3165,3165,9045
|
|
20230926,185000,1977551725,3165,3165,3165,3165,0
|
|
20230926,184900,1977551725,3165,3165,3165,3165,0
|
|
20230926,184800,1977551725,3165,3165,3165,3165,0
|
|
20230926,184700,1977551725,3165,3165,3165,3165,0
|
|
20230926,184600,1977551725,3165,3165,3165,3165,0
|
|
20230926,184500,1977551725,3165,3165,3165,3165,0
|
|
20230926,184400,1977551725,3165,3165,3165,3165,0
|
|
20230926,184300,1977551725,3165,3165,3165,3165,0
|
|
20230926,184200,1977551725,3165,3165,3165,3165,0
|
|
20230926,184100,1977551725,3165,3165,3165,3165,0
|
|
20230926,184000,1977551725,3165,3165,3165,3165,0
|
|
20230926,183900,1977551725,3165,3165,3165,3165,0
|
|
20230926,183800,1977551725,3165,3165,3165,3165,0
|
|
20230926,183700,1977551725,3165,3165,3165,3165,0
|
|
20230926,183600,1977551725,3165,3165,3165,3165,0
|
|
20230926,183500,1977551725,3165,3165,3165,3165,0
|
|
20230926,183400,1977551725,3165,3165,3165,3165,0
|
|
20230926,183300,1977551725,3165,3165,3165,3165,0
|
|
20230926,183200,1977551725,3165,3165,3165,3165,0
|
|
20230926,183100,1977551725,3165,3165,3165,3165,0
|
|
20230926,183000,1977551725,3165,3165,3165,3165,0
|
|
20230926,182900,1977551725,3165,3165,3165,3165,0
|
|
20230926,182800,1977551725,3165,3165,3165,3165,0
|
|
20230926,182700,1977551725,3165,3165,3165,3165,0
|
|
20230926,182600,1977551725,3165,3165,3165,3165,0
|
|
20230926,182500,1977551725,3165,3165,3165,3165,0
|
|
20230926,182400,1977551725,3165,3165,3165,3165,0
|
|
20230926,182300,1977551725,3165,3165,3165,3165,0
|
|
20230926,182200,1977551725,3165,3165,3165,3165,0
|
|
20230926,182100,1977551725,3165,3165,3165,3165,9045
|
|
20230926,182000,1977551725,3165,3165,3165,3165,0
|
|
20230926,181900,1977551725,3165,3165,3165,3165,0
|
|
20230926,181800,1977551725,3165,3165,3165,3165,0
|
|
20230926,181700,1977551725,3165,3165,3165,3165,0
|
|
20230926,181600,1977551725,3165,3165,3165,3165,0
|
|
20230926,181500,1977551725,3165,3165,3165,3165,0
|
|
20230926,181400,1977551725,3165,3165,3165,3165,0
|
|
20230926,181300,1977551725,3165,3165,3165,3165,0
|
|
20230926,181200,1977551725,3165,3165,3165,3165,0
|
|
20230926,181100,1977551725,3165,3165,3165,3165,0
|
|
20230926,181000,1977551725,3165,3165,3165,3165,0
|
|
20230926,180900,1977551725,3165,3165,3165,3165,0
|
|
20230926,180800,1977551725,3165,3165,3165,3165,0
|
|
20230926,180700,1977551725,3165,3165,3165,3165,0
|
|
20230926,180600,1977551725,3165,3165,3165,3165,0
|
|
20230926,180500,1977551725,3165,3165,3165,3165,0
|
|
20230926,180400,1977551725,3165,3165,3165,3165,0
|
|
20230926,180300,1977551725,3165,3165,3165,3165,0
|
|
20230926,180200,1977551725,3165,3165,3165,3165,0
|
|
20230926,180100,1977551725,3165,3165,3165,3165,0
|
|
20230926,180000,1977551725,3165,3165,3165,3165,0
|
|
20230926,175900,1977551725,3165,3165,3165,3165,0
|
|
20230926,175800,1977551725,3165,3165,3165,3165,0
|
|
20230926,175700,1977551725,3165,3165,3165,3165,0
|
|
20230926,175600,1977551725,3165,3165,3165,3165,0
|
|
20230926,175500,1977551725,3165,3165,3165,3165,0
|
|
20230926,175400,1977551725,3165,3165,3165,3165,0
|
|
20230926,175300,1977551725,3165,3165,3165,3165,0
|
|
20230926,175200,1977551725,3165,3165,3165,3165,0
|
|
20230926,175100,1977551725,3165,3165,3165,3165,9045
|
|
20230926,175000,1977551725,3165,3165,3165,3165,0
|
|
20230926,174900,1977551725,3165,3165,3165,3165,0
|
|
20230926,174800,1977551725,3165,3165,3165,3165,0
|
|
20230926,174700,1977551725,3165,3165,3165,3165,0
|
|
20230926,174600,1977551725,3165,3165,3165,3165,0
|
|
20230926,174500,1977551725,3165,3165,3165,3165,0
|
|
20230926,174400,1977551725,3165,3165,3165,3165,0
|
|
20230926,174300,1977551725,3165,3165,3165,3165,0
|
|
20230926,174200,1977551725,3165,3165,3165,3165,0
|
|
20230926,174100,1977551725,3165,3165,3165,3165,0
|
|
20230926,174000,1977551725,3165,3165,3165,3165,0
|
|
20230926,173900,1977551725,3165,3165,3165,3165,0
|
|
20230926,173800,1977551725,3165,3165,3165,3165,0
|
|
20230926,173700,1977551725,3165,3165,3165,3165,0
|
|
20230926,173600,1977551725,3165,3165,3165,3165,0
|
|
20230926,173500,1977551725,3165,3165,3165,3165,0
|
|
20230926,173400,1977551725,3165,3165,3165,3165,0
|
|
20230926,173300,1977551725,3165,3165,3165,3165,0
|
|
20230926,173200,1977551725,3165,3165,3165,3165,0
|
|
20230926,173100,1977551725,3165,3165,3165,3165,0
|
|
20230926,173000,1977551725,3165,3165,3165,3165,0
|
|
20230926,172900,1977551725,3165,3165,3165,3165,0
|
|
20230926,172800,1977551725,3165,3165,3165,3165,0
|
|
20230926,172700,1977551725,3165,3165,3165,3165,0
|
|
20230926,172600,1977551725,3165,3165,3165,3165,0
|
|
20230926,172500,1977551725,3165,3165,3165,3165,0
|
|
20230926,172400,1977551725,3165,3165,3165,3165,0
|
|
20230926,172300,1977551725,3165,3165,3165,3165,0
|
|
20230926,172200,1977551725,3165,3165,3165,3165,0
|
|
20230926,172100,1977551725,3165,3165,3165,3165,9045
|
|
20230926,172000,1977551725,3165,3165,3165,3165,0
|
|
20230926,171900,1977551725,3165,3165,3165,3165,0
|
|
20230926,171800,1977551725,3165,3165,3165,3165,0
|
|
20230926,171700,1977551725,3165,3165,3165,3165,0
|
|
20230926,171600,1977551725,3165,3165,3165,3165,0
|
|
20230926,171500,1977551725,3165,3165,3165,3165,0
|
|
20230926,171400,1977551725,3165,3165,3165,3165,0
|
|
20230926,171300,1977551725,3165,3165,3165,3165,0
|
|
20230926,171200,1977551725,3165,3165,3165,3165,0
|
|
20230926,171100,1977551725,3165,3165,3165,3165,0
|
|
20230926,171000,1977551725,3165,3165,3165,3165,0
|
|
20230926,170900,1977551725,3165,3165,3165,3165,0
|
|
20230926,170800,1977551725,3165,3165,3165,3165,0
|
|
20230926,170700,1977551725,3165,3165,3165,3165,0
|
|
20230926,170600,1977551725,3165,3165,3165,3165,0
|
|
20230926,170500,1977551725,3165,3165,3165,3165,0
|
|
20230926,170400,1977551725,3165,3165,3165,3165,0
|
|
20230926,170300,1977551725,3165,3165,3165,3165,0
|
|
20230926,170200,1977551725,3165,3165,3165,3165,0
|
|
20230926,170100,1977551725,3165,3165,3165,3165,0
|
|
20230926,170000,1977551725,3165,3165,3165,3165,0
|
|
20230926,165900,1977551725,3165,3165,3165,3165,0
|
|
20230926,165800,1977551725,3165,3165,3165,3165,0
|
|
20230926,165700,1977551725,3165,3165,3165,3165,0
|
|
20230926,165600,1977551725,3165,3165,3165,3165,0
|
|
20230926,165500,1977551725,3165,3165,3165,3165,0
|
|
20230926,165400,1977551725,3165,3165,3165,3165,0
|
|
20230926,165300,1977551725,3165,3165,3165,3165,0
|
|
20230926,165200,1977551725,3165,3165,3165,3165,0
|
|
20230926,165100,1977551725,3165,3165,3165,3165,9045
|
|
20230926,165000,1977551725,3165,3165,3165,3165,0
|
|
20230926,164900,1977551725,3165,3165,3165,3165,0
|
|
20230926,164800,1977551725,3165,3165,3165,3165,0
|
|
20230926,164700,1977551725,3165,3165,3165,3165,0
|
|
20230926,164600,1977551725,3165,3165,3165,3165,0
|
|
20230926,164500,1977551725,3165,3165,3165,3165,0
|
|
20230926,164400,1977551725,3165,3165,3165,3165,0
|
|
20230926,164300,1977551725,3165,3165,3165,3165,0
|
|
20230926,164200,1977551725,3165,3165,3165,3165,0
|
|
20230926,164100,1977551725,3165,3165,3165,3165,0
|
|
20230926,164000,1977551725,3165,3165,3165,3165,0
|
|
20230926,163900,1977551725,3165,3165,3165,3165,0
|
|
20230926,163800,1977551725,3165,3165,3165,3165,0
|
|
20230926,163700,1977551725,3165,3165,3165,3165,0
|
|
20230926,163600,1977551725,3165,3165,3165,3165,0
|
|
20230926,163500,1977551725,3165,3165,3165,3165,0
|
|
20230926,163400,1977551725,3165,3165,3165,3165,0
|
|
20230926,163300,1977551725,3165,3165,3165,3165,0
|
|
20230926,163200,1977551725,3165,3165,3165,3165,0
|
|
20230926,163100,1977551725,3165,3165,3165,3165,0
|
|
20230926,163000,1977551725,3165,3165,3165,3165,0
|
|
20230926,162900,1977551725,3165,3165,3165,3165,0
|
|
20230926,162800,1977551725,3165,3165,3165,3165,0
|
|
20230926,162700,1977551725,3165,3165,3165,3165,0
|
|
20230926,162600,1977551725,3165,3165,3165,3165,0
|
|
20230926,162500,1977551725,3165,3165,3165,3165,0
|
|
20230926,162400,1977551725,3165,3165,3165,3165,0
|
|
20230926,162300,1977551725,3165,3165,3165,3165,0
|
|
20230926,162200,1977551725,3165,3165,3165,3165,0
|
|
20230926,162100,1977551725,3165,3165,3165,3165,9045
|
|
20230926,162000,1977551725,3165,3165,3165,3165,0
|
|
20230926,161900,1977551725,3165,3165,3165,3165,0
|
|
20230926,161800,1977551725,3165,3165,3165,3165,0
|
|
20230926,161700,1977551725,3165,3165,3165,3165,0
|
|
20230926,161600,1977551725,3165,3165,3165,3165,0
|
|
20230926,161500,1977551725,3165,3165,3165,3165,0
|
|
20230926,161400,1977551725,3165,3165,3165,3165,0
|
|
20230926,161300,1977551725,3165,3165,3165,3165,0
|
|
20230926,161200,1977551725,3165,3165,3165,3165,0
|
|
20230926,161100,1977551725,3165,3165,3165,3165,0
|
|
20230926,161000,1977551725,3165,3165,3165,3165,0
|
|
20230926,160900,1977551725,3165,3165,3165,3165,0
|
|
20230926,160800,1977551725,3165,3165,3165,3165,0
|
|
20230926,160700,1977551725,3165,3165,3165,3165,0
|
|
20230926,160600,1977551725,3165,3165,3165,3165,0
|
|
20230926,160500,1977551725,3165,3165,3165,3165,0
|
|
20230926,160400,1977551725,3165,3165,3165,3165,0
|
|
20230926,160300,1977551725,3165,3165,3165,3165,0
|
|
20230926,160200,1977551725,3165,3165,3165,3165,0
|
|
20230926,160100,1977551725,3165,3165,3165,3165,0
|
|
20230926,160000,1977551725,3165,3165,3165,3165,0
|
|
20230926,155900,1977551725,3165,3165,3165,3165,0
|
|
20230926,155800,1977551725,3165,3165,3165,3165,0
|
|
20230926,155700,1977551725,3165,3165,3165,3165,0
|
|
20230926,155600,1977551725,3165,3165,3165,3165,0
|
|
20230926,155500,1977551725,3165,3165,3165,3165,0
|
|
20230926,155400,1977551725,3165,3165,3165,3165,0
|
|
20230926,155300,1977551725,3165,3165,3165,3165,0
|
|
20230926,155200,1977551725,3165,3165,3165,3165,0
|
|
20230926,155100,1977551725,3165,3165,3165,3165,9045
|
|
20230926,155000,1977551725,3165,3165,3165,3165,0
|
|
20230926,154900,1977551725,3165,3165,3165,3165,0
|
|
20230926,154800,1977551725,3165,3165,3165,3165,0
|
|
20230926,154700,1977551725,3165,3165,3165,3165,0
|
|
20230926,154600,1977551725,3165,3165,3165,3165,0
|
|
20230926,154500,1977551725,3165,3165,3165,3165,0
|
|
20230926,154400,1977551725,3165,3165,3165,3165,0
|
|
20230926,154300,1977551725,3165,3165,3165,3165,0
|
|
20230926,154200,1977551725,3165,3165,3165,3165,0
|
|
20230926,154100,1977551725,3165,3165,3165,3165,0
|
|
20230926,154000,1977551725,3165,3165,3165,3165,0
|
|
20230926,153900,1977551725,3165,3165,3165,3165,0
|
|
20230926,153800,1977551725,3165,3165,3165,3165,0
|
|
20230926,153700,1977551725,3165,3165,3165,3165,0
|
|
20230926,153600,1977551725,3165,3165,3165,3165,0
|
|
20230926,153500,1977551725,3165,3165,3165,3165,0
|
|
20230926,153400,1977551725,3165,3165,3165,3165,0
|
|
20230926,153300,1977551725,3165,3165,3165,3165,0
|
|
20230926,153200,1977551725,3165,3165,3165,3165,0
|
|
20230926,153100,1977551725,3165,3165,3165,3165,0
|
|
20230926,153000,1977551725,3165,3165,3165,3165,9045
|
|
20230926,152900,1948924300,3165,3165,3165,3165,0
|
|
20230926,152800,1948924300,3165,3165,3165,3165,0
|
|
20230926,152700,1948924300,3165,3165,3165,3165,0
|
|
20230926,152600,1948924300,3165,3165,3165,3165,0
|
|
20230926,152500,1948924300,3165,3165,3165,3165,0
|
|
20230926,152400,1948924300,3165,3165,3165,3165,0
|
|
20230926,152300,1948924300,3165,3165,3165,3165,0
|
|
20230926,152200,1948924300,3165,3165,3165,3165,0
|
|
20230926,152100,1948924300,3165,3165,3165,3165,0
|
|
20230926,152000,1948924300,3165,3165,3165,3165,0
|
|
20230926,151900,1948924300,3165,3165,3175,3165,3549
|
|
20230926,151800,1937680095,3165,3165,3165,3165,870
|
|
20230926,151700,1934926545,3165,3165,3165,3145,598
|
|
20230926,151600,1933042235,3145,3165,3165,3140,12750
|
|
20230926,151500,1892941040,3165,3165,3165,3165,75
|
|
20230926,151400,1892703665,3165,3155,3175,3135,14571
|
|
20230926,151300,1846671720,3155,3150,3155,3150,599
|
|
20230926,151200,1844784375,3150,3135,3150,3135,1195
|
|
20230926,151100,1841029375,3130,3155,3155,3130,2231
|
|
20230926,151000,1834036680,3135,3135,3135,3135,3130
|
|
20230926,150900,1824224130,3135,3135,3155,3135,2377
|
|
20230926,150800,1816772175,3135,3135,3155,3135,7182
|
|
20230926,150700,1794249435,3135,3135,3135,3135,800
|
|
20230926,150600,1791741435,3135,3135,3135,3135,86
|
|
20230926,150500,1791471825,3140,3145,3145,3140,6102
|
|
20230926,150400,1772305515,3145,3145,3145,3145,1892
|
|
20230926,150300,1766355175,3155,3145,3155,3145,2100
|
|
20230926,150200,1759741505,3150,3150,3150,3150,112
|
|
20230926,150100,1759388705,3155,3145,3155,3140,1743
|
|
20230926,150000,1753899800,3145,3150,3150,3145,10000
|
|
20230926,145900,1722449570,3150,3150,3150,3150,440
|
|
20230926,145800,1721063570,3155,3150,3155,3150,75
|
|
20230926,145700,1720826995,3150,3150,3150,3150,484
|
|
20230926,145600,1719302395,3145,3150,3150,3145,1364
|
|
20230926,145500,1715006795,3150,3150,3150,3150,1111
|
|
20230926,145400,1711507145,3150,3150,3150,3150,2800
|
|
20230926,145300,1702687145,3150,3155,3155,3150,418
|
|
20230926,145200,1701370435,3160,3160,3160,3160,0
|
|
20230926,145100,1701370435,3160,3160,3160,3160,1
|
|
20230926,145000,1701367275,3145,3150,3150,3145,8
|
|
20230926,144900,1701342095,3160,3160,3160,3160,4
|
|
20230926,144800,1701329455,3160,3160,3160,3160,2
|
|
20230926,144700,1701323135,3160,3160,3160,3160,0
|
|
20230926,144600,1701323135,3160,3150,3160,3140,8385
|
|
20230926,144500,1674908115,3150,3150,3150,3150,846
|
|
20230926,144400,1672243215,3150,3150,3150,3105,48969
|
|
20230926,144300,1519057640,3150,3150,3150,3150,141
|
|
20230926,144200,1518613490,3150,3150,3150,3150,200
|
|
20230926,144100,1517983490,3150,3160,3160,3150,1615
|
|
20230926,144000,1512884090,3145,3150,3160,3145,502
|
|
20230926,143900,1511304495,3160,3160,3160,3160,1
|
|
20230926,143800,1511301335,3160,3160,3160,3140,652
|
|
20230926,143700,1509241075,3155,3145,3155,3145,7944
|
|
20230926,143600,1484220420,3145,3145,3145,3145,2924
|
|
20230926,143500,1475024440,3145,3140,3145,3140,1441
|
|
20230926,143400,1470494940,3140,3145,3145,3140,201
|
|
20230926,143300,1469863795,3145,3140,3145,3140,401
|
|
20230926,143200,1468604650,3145,3130,3145,3130,5213
|
|
20230926,143100,1452287915,3130,3140,3145,3130,14037
|
|
20230926,143000,1408306345,3145,3150,3150,3140,2473
|
|
20230926,142900,1400536115,3155,3150,3155,3150,40
|
|
20230926,142800,1400410110,3150,3150,3150,3150,50
|
|
20230926,142700,1400252610,3155,3150,3155,3150,251
|
|
20230926,142600,1399461455,3150,3150,3150,3150,301
|
|
20230926,142500,1398513305,3155,3155,3155,3155,9521
|
|
20230926,142400,1368474550,3155,3160,3160,3155,4232
|
|
20230926,142300,1355117590,3160,3160,3160,3160,670
|
|
20230926,142200,1353000390,3155,3155,3155,3155,200
|
|
20230926,142100,1352369390,3155,3145,3155,3145,201
|
|
20230926,142000,1351737235,3155,3155,3155,3155,50
|
|
20230926,141900,1351579485,3155,3155,3155,3155,0
|
|
20230926,141800,1351579485,3155,3155,3155,3155,1
|
|
20230926,141700,1351576330,3145,3145,3145,3145,100
|
|
20230926,141600,1351261830,3145,3145,3145,3145,305
|
|
20230926,141500,1350302605,3145,3145,3145,3145,500
|
|
20230926,141400,1348730105,3150,3150,3150,3150,0
|
|
20230926,141300,1348730105,3150,3150,3150,3150,0
|
|
20230926,141200,1348730105,3150,3150,3150,3150,0
|
|
20230926,141100,1348730105,3150,3150,3150,3150,0
|
|
20230926,141000,1348730105,3150,3145,3150,3145,1931
|
|
20230926,140900,1342657105,3145,3145,3145,3145,14
|
|
20230926,140800,1342613075,3150,3150,3150,3150,70
|
|
20230926,140700,1342392575,3155,3155,3155,3155,0
|
|
20230926,140600,1342392575,3155,3155,3155,3155,0
|
|
20230926,140500,1342392575,3155,3160,3160,3155,110
|
|
20230926,140400,1342045425,3160,3155,3160,3155,1130
|
|
20230926,140300,1338480175,3150,3145,3150,3145,10212
|
|
20230926,140200,1306315600,3145,3145,3145,3130,2637
|
|
20230926,140100,1298056560,3145,3145,3145,3145,2
|
|
20230926,140000,1298050270,3145,3140,3145,3140,968
|
|
20230926,135900,1295010685,3140,3140,3140,3140,5
|
|
20230926,135800,1294994985,3140,3140,3140,3140,2
|
|
20230926,135700,1294988705,3140,3140,3140,3140,8
|
|
20230926,135600,1294963585,3140,3140,3145,3140,394
|
|
20230926,135500,1293726415,3145,3145,3150,3140,5971
|
|
20230926,135400,1274962895,3145,3145,3145,3140,4537
|
|
20230926,135300,1260698165,3135,3140,3140,3115,2147
|
|
20230926,135200,1253956940,3140,3115,3140,3115,2311
|
|
20230926,135100,1246714770,3130,3130,3140,3100,76263
|
|
20230926,135000,1009778050,3130,3130,3130,3130,0
|
|
20230926,134900,1009778050,3130,3135,3135,3130,1410
|
|
20230926,134800,1005363520,3135,3135,3135,3135,7
|
|
20230926,134700,1005341575,3140,3140,3140,3140,0
|
|
20230926,134600,1005341575,3140,3140,3140,3140,1
|
|
20230926,134500,1005338435,3125,3135,3140,3120,5686
|
|
20230926,134400,987559830,3135,3145,3160,3135,5357
|
|
20230926,134300,970741935,3160,3150,3165,3145,2353
|
|
20230926,134200,963339705,3165,3150,3165,3150,652
|
|
20230926,134100,961285875,3150,3165,3165,3150,1425
|
|
20230926,134000,956793850,3155,3150,3165,3150,852
|
|
20230926,133900,954106015,3150,3155,3155,3150,1312
|
|
20230926,133800,949971655,3165,3165,3165,3165,653
|
|
20230926,133700,947904910,3165,3165,3165,3150,4002
|
|
20230926,133600,935298580,3155,3160,3165,3155,3015
|
|
20230926,133500,925784175,3165,3165,3165,3160,40
|
|
20230926,133400,925657590,3165,3165,3165,3165,1
|
|
20230926,133300,925654425,3160,3160,3160,3160,502
|
|
20230926,133200,924068105,3165,3165,3165,3165,753
|
|
20230926,133100,921684860,3170,3165,3170,3165,3682
|
|
20230926,133000,910016900,3165,3165,3165,3165,3
|
|
20230926,132900,910007405,3165,3165,3165,3165,200
|
|
20230926,132800,909374405,3155,3150,3155,3150,1938
|
|
20230926,132700,903260290,3150,3150,3150,3150,150
|
|
20230926,132600,902787790,3150,3160,3160,3150,1032
|
|
20230926,132500,899531825,3170,3160,3170,3155,1112
|
|
20230926,132400,896021070,3160,3170,3170,3155,14305
|
|
20230926,132300,850794200,3165,3180,3180,3165,991
|
|
20230926,132200,847656305,3180,3180,3180,3180,0
|
|
20230926,132100,847656305,3180,3170,3180,3170,126
|
|
20230926,132000,847256735,3170,3170,3170,3170,2497
|
|
20230926,131900,839341245,3170,3170,3170,3165,928
|
|
20230926,131800,836401985,3170,3170,3170,3170,5
|
|
20230926,131700,836386135,3165,3165,3165,3165,800
|
|
20230926,131600,833854135,3170,3165,3170,3165,150
|
|
20230926,131500,833378885,3165,3165,3165,3165,900
|
|
20230926,131400,830530385,3165,3170,3170,3165,506
|
|
20230926,131300,828927365,3170,3170,3170,3170,132
|
|
20230926,131200,828508925,3170,3170,3170,3165,1696
|
|
20230926,131100,823139485,3170,3170,3170,3170,718
|
|
20230926,131000,820863425,3170,3170,3170,3170,104
|
|
20230926,130900,820533745,3170,3180,3180,3170,504
|
|
20230926,130800,818936025,3180,3170,3180,3170,2094
|
|
20230926,130700,812298025,3175,3180,3180,3175,7684
|
|
20230926,130600,787892300,3185,3185,3185,3185,16
|
|
20230926,130500,787841340,3180,3180,3180,3180,0
|
|
20230926,130400,787841340,3180,3190,3190,3180,31
|
|
20230926,130300,787742750,3185,3190,3190,3180,216
|
|
20230926,130200,787055535,3195,3185,3195,3185,3
|
|
20230926,130100,787045970,3185,3185,3185,3180,50
|
|
20230926,130000,786886955,3180,3180,3180,3180,14
|
|
20230926,125900,786842435,3180,3180,3190,3180,2119
|
|
20230926,125800,780103965,3185,3190,3190,3185,510
|
|
20230926,125700,778479565,3190,3190,3190,3190,49
|
|
20230926,125600,778323255,3190,3190,3190,3190,236
|
|
20230926,125500,777570415,3190,3190,3190,3190,300
|
|
20230926,125400,776613415,3190,3190,3190,3190,0
|
|
20230926,125300,776613415,3190,3190,3190,3190,1
|
|
20230926,125200,776610225,3190,3190,3190,3190,0
|
|
20230926,125100,776610225,3190,3190,3190,3190,417
|
|
20230926,125000,775279995,3185,3190,3190,3185,683
|
|
20230926,124900,773102725,3180,3180,3180,3180,0
|
|
20230926,124800,773102725,3180,3180,3180,3180,1305
|
|
20230926,124700,768952825,3180,3180,3180,3180,0
|
|
20230926,124600,768952825,3180,3180,3180,3180,194
|
|
20230926,124500,768335905,3180,3190,3190,3180,6968
|
|
20230926,124400,746148475,3190,3190,3190,3190,24
|
|
20230926,124300,746071915,3200,3200,3200,3200,0
|
|
20230926,124200,746071915,3200,3200,3200,3200,0
|
|
20230926,124100,746071915,3200,3200,3200,3200,100
|
|
20230926,124000,745751915,3200,3200,3200,3200,2
|
|
20230926,123900,745745515,3190,3190,3190,3190,1
|
|
20230926,123800,745742325,3200,3200,3200,3200,1
|
|
20230926,123700,745739125,3200,3185,3200,3185,2
|
|
20230926,123600,745732740,3200,3200,3200,3200,0
|
|
20230926,123500,745732740,3200,3200,3200,3200,1
|
|
20230926,123400,745729540,3185,3200,3200,3185,214
|
|
20230926,123300,745046345,3185,3185,3185,3185,138
|
|
20230926,123200,744606815,3200,3200,3200,3200,10
|
|
20230926,123100,744574815,3185,3200,3200,3185,421
|
|
20230926,123000,743233480,3205,3205,3205,3205,1
|
|
20230926,122900,743230275,3185,3195,3205,3185,58
|
|
20230926,122800,743045045,3190,3190,3190,3190,1
|
|
20230926,122700,743041855,3205,3185,3205,3185,1266
|
|
20230926,122600,739009450,3185,3185,3185,3185,0
|
|
20230926,122500,739009450,3185,3185,3185,3185,0
|
|
20230926,122400,739009450,3185,3205,3205,3185,558
|
|
20230926,122300,737229080,3205,3205,3205,3205,63
|
|
20230926,122200,737027165,3205,3205,3205,3205,1
|
|
20230926,122100,737023960,3185,3185,3185,3185,0
|
|
20230926,122000,737023960,3185,3185,3185,3185,0
|
|
20230926,121900,737023960,3185,3185,3185,3185,1
|
|
20230926,121800,737020775,3205,3200,3205,3185,500
|
|
20230926,121700,735428220,3185,3185,3185,3185,100
|
|
20230926,121600,735109720,3185,3185,3185,3185,11
|
|
20230926,121500,735074685,3180,3180,3180,3180,0
|
|
20230926,121400,735074685,3180,3195,3195,3180,4789
|
|
20230926,121300,719824620,3205,3205,3205,3205,1
|
|
20230926,121200,719821415,3195,3195,3195,3195,120
|
|
20230926,121100,719438015,3195,3195,3195,3195,100
|
|
20230926,121000,719118515,3195,3205,3205,3195,2
|
|
20230926,120900,719112115,3205,3195,3205,3195,2
|
|
20230926,120800,719105715,3205,3205,3205,3205,21
|
|
20230926,120700,719038410,3205,3205,3205,3205,0
|
|
20230926,120600,719038410,3205,3205,3205,3205,0
|
|
20230926,120500,719038410,3205,3200,3205,3200,136
|
|
20230926,120400,718603205,3200,3200,3200,3195,10607
|
|
20230926,120300,684686335,3205,3205,3205,3205,5
|
|
20230926,120200,684670310,3200,3205,3205,3200,158
|
|
20230926,120100,684164705,3200,3200,3200,3200,239
|
|
20230926,120000,683399905,3200,3200,3200,3200,0
|
|
20230926,115900,683399905,3200,3205,3205,3200,3675
|
|
20230926,115800,671637060,3205,3205,3205,3205,1
|
|
20230926,115700,671633855,3195,3195,3195,3195,3
|
|
20230926,115600,671624270,3210,3210,3210,3210,36
|
|
20230926,115500,671508710,3190,3190,3190,3185,612
|
|
20230926,115400,669556435,3190,3190,3190,3190,0
|
|
20230926,115300,669556435,3190,3190,3190,3190,2
|
|
20230926,115200,669550055,3190,3190,3190,3190,0
|
|
20230926,115100,669550055,3190,3190,3190,3190,0
|
|
20230926,115000,669550055,3190,3190,3190,3185,397
|
|
20230926,114900,668285425,3185,3185,3185,3185,39
|
|
20230926,114800,668161210,3190,3190,3190,3190,30
|
|
20230926,114700,668065510,3190,3190,3190,3190,20
|
|
20230926,114600,668001710,3190,3190,3190,3190,0
|
|
20230926,114500,668001710,3190,3195,3195,3190,105
|
|
20230926,114400,667666700,3185,3190,3190,3185,500
|
|
20230926,114300,666074195,3185,3195,3195,3185,707
|
|
20230926,114200,663820330,3195,3195,3195,3195,0
|
|
20230926,114100,663820330,3195,3195,3195,3195,96
|
|
20230926,114000,663513610,3195,3195,3195,3195,6
|
|
20230926,113900,663494440,3190,3190,3190,3190,0
|
|
20230926,113800,663494440,3190,3190,3190,3190,0
|
|
20230926,113700,663494440,3190,3210,3210,3190,585
|
|
20230926,113600,661628265,3190,3190,3190,3190,0
|
|
20230926,113500,661628265,3190,3190,3190,3190,13
|
|
20230926,113400,661586795,3190,3190,3190,3190,201
|
|
20230926,113300,660945605,3190,3190,3190,3190,200
|
|
20230926,113200,660307605,3210,3210,3210,3210,0
|
|
20230926,113100,660307605,3210,3200,3210,3190,623
|
|
20230926,113000,658319285,3190,3190,3190,3190,0
|
|
20230926,112900,658319285,3190,3190,3190,3190,77
|
|
20230926,112800,658073655,3195,3195,3195,3195,280
|
|
20230926,112700,657179055,3215,3215,3215,3215,0
|
|
20230926,112600,657179055,3215,3215,3215,3210,3
|
|
20230926,112500,657169415,3200,3195,3215,3195,445
|
|
20230926,112400,655746265,3195,3195,3195,3195,60
|
|
20230926,112300,655554565,3195,3195,3195,3195,1
|
|
20230926,112200,655551370,3185,3185,3185,3185,0
|
|
20230926,112100,655551370,3185,3195,3195,3185,954
|
|
20230926,112000,652510860,3190,3190,3190,3190,33
|
|
20230926,111900,652405590,3195,3195,3195,3195,165
|
|
20230926,111800,651878415,3195,3195,3195,3195,0
|
|
20230926,111700,651878415,3195,3195,3195,3195,1022
|
|
20230926,111600,648613125,3195,3195,3195,3195,50
|
|
20230926,111500,648453375,3195,3195,3195,3195,5
|
|
20230926,111400,648437400,3195,3195,3195,3195,20
|
|
20230926,111300,648373500,3195,3190,3195,3185,1422
|
|
20230926,111200,643837355,3190,3195,3195,3190,4991
|
|
20230926,111100,627905535,3200,3200,3200,3200,0
|
|
20230926,111000,627905535,3200,3200,3200,3200,1
|
|
20230926,110900,627902335,3200,3200,3200,3200,1
|
|
20230926,110800,627899135,3200,3200,3200,3200,229
|
|
20230926,110700,627166335,3210,3210,3210,3210,300
|
|
20230926,110600,626203335,3210,3200,3210,3200,379
|
|
20230926,110500,624990515,3210,3210,3210,3210,0
|
|
20230926,110400,624990515,3210,3200,3210,3200,4
|
|
20230926,110300,624977705,3210,3210,3210,3210,1
|
|
20230926,110200,624974495,3200,3200,3200,3200,17
|
|
20230926,110100,624920095,3210,3210,3210,3210,102
|
|
20230926,110000,624592675,3210,3200,3210,3200,101
|
|
20230926,105900,624268920,3195,3195,3195,3195,5
|
|
20230926,105800,624252945,3205,3195,3205,3195,667
|
|
20230926,105700,622121870,3200,3200,3200,3200,780
|
|
20230926,105600,619625870,3215,3215,3215,3215,0
|
|
20230926,105500,619625870,3215,3215,3215,3215,2
|
|
20230926,105400,619619440,3220,3220,3220,3220,217
|
|
20230926,105300,618920700,3220,3205,3220,3205,2
|
|
20230926,105200,618914275,3230,3220,3230,3220,100
|
|
20230926,105100,618592115,3220,3220,3220,3220,124
|
|
20230926,105000,618192835,3215,3215,3215,3215,1001
|
|
20230926,104900,614974620,3215,3215,3215,3215,10
|
|
20230926,104800,614942470,3215,3215,3215,3195,612
|
|
20230926,104700,612979290,3215,3215,3215,3215,0
|
|
20230926,104600,612979290,3215,3215,3215,3215,15
|
|
20230926,104500,612931065,3215,3200,3215,3200,150
|
|
20230926,104400,612451050,3200,3200,3200,3200,1234
|
|
20230926,104300,608502250,3215,3215,3215,3215,14
|
|
20230926,104200,608457240,3215,3215,3215,3215,1
|
|
20230926,104100,608454025,3215,3200,3215,3195,141
|
|
20230926,104000,608003090,3215,3200,3215,3200,12
|
|
20230926,103900,607964540,3200,3215,3215,3200,212
|
|
20230926,103800,607285570,3205,3215,3215,3205,23
|
|
20230926,103700,607211815,3215,3215,3215,3215,1
|
|
20230926,103600,607208600,3210,3215,3215,3210,1105
|
|
20230926,103500,603660830,3225,3225,3225,3225,144
|
|
20230926,103400,603196430,3240,3240,3245,3225,2222
|
|
20230926,103300,596001350,3240,3230,3240,3225,1270
|
|
20230926,103200,591899165,3240,3230,3240,3225,6328
|
|
20230926,103100,571460065,3230,3230,3230,3230,413
|
|
20230926,103000,570126075,3235,3190,3235,3190,64661
|
|
20230926,102900,363236640,3180,3180,3180,3180,0
|
|
20230926,102800,363236640,3180,3190,3190,3180,5
|
|
20230926,102700,363220700,3175,3175,3175,3175,0
|
|
20230926,102600,363220700,3175,3190,3190,3175,1224
|
|
20230926,102500,359318945,3190,3190,3190,3190,3
|
|
20230926,102400,359309375,3190,3195,3195,3190,32
|
|
20230926,102300,359207290,3175,3185,3185,3175,2040
|
|
20230926,102200,352721065,3195,3180,3195,3180,132
|
|
20230926,102100,352299340,3180,3190,3190,3180,3000
|
|
20230926,102000,342748995,3195,3195,3195,3195,255
|
|
20230926,101900,341934270,3195,3195,3195,3195,51
|
|
20230926,101800,341771325,3195,3195,3195,3195,200
|
|
20230926,101700,341132325,3195,3195,3195,3195,20
|
|
20230926,101600,341068425,3195,3195,3195,3195,11
|
|
20230926,101500,341033280,3195,3185,3195,3185,1166
|
|
20230926,101400,337311870,3190,3190,3190,3190,991
|
|
20230926,101300,334150580,3195,3200,3200,3195,336
|
|
20230926,101200,333077055,3195,3195,3195,3195,115
|
|
20230926,101100,332709630,3195,3195,3195,3195,1
|
|
20230926,101000,332706435,3190,3190,3190,3190,1250
|
|
20230926,100900,328718935,3200,3190,3200,3190,31
|
|
20230926,100800,328620035,3190,3190,3190,3190,86
|
|
20230926,100700,328345695,3190,3200,3200,3190,15
|
|
20230926,100600,328297735,3190,3190,3190,3190,0
|
|
20230926,100500,328297735,3190,3205,3205,3190,2102
|
|
20230926,100400,321577325,3205,3205,3205,3205,2000
|
|
20230926,100300,315167325,3205,3200,3205,3200,200
|
|
20230926,100200,314527145,3190,3190,3190,3190,7518
|
|
20230926,100100,290544725,3190,3190,3190,3185,1822
|
|
20230926,100000,284735595,3190,3190,3190,3190,50
|
|
20230926,095900,284576095,3190,3195,3195,3190,22
|
|
20230926,095800,284505910,3200,3190,3200,3190,366
|
|
20230926,095700,283338270,3200,3200,3200,3200,20
|
|
20230926,095600,283274270,3200,3200,3200,3200,13
|
|
20230926,095500,283232670,3200,3190,3200,3190,2
|
|
20230926,095400,283226280,3210,3210,3210,3210,1
|
|
20230926,095300,283223070,3210,3195,3210,3195,5104
|
|
20230926,095200,266889635,3195,3195,3195,3195,1
|
|
20230926,095100,266886440,3190,3195,3195,3190,608
|
|
20230926,095000,264945260,3200,3200,3200,3200,14
|
|
20230926,094900,264900460,3195,3195,3195,3195,82
|
|
20230926,094800,264638470,3195,3195,3195,3195,800
|
|
20230926,094700,262082470,3195,3190,3195,3190,463
|
|
20230926,094600,260603485,3195,3195,3195,3195,4
|
|
20230926,094500,260590705,3195,3190,3195,3185,3837
|
|
20230926,094400,248351170,3190,3190,3190,3190,0
|
|
20230926,094300,248351170,3190,3190,3190,3190,10
|
|
20230926,094200,248319270,3190,3190,3190,3190,328
|
|
20230926,094100,247272950,3190,3175,3190,3175,751
|
|
20230926,094000,244888260,3175,3190,3190,3175,1612
|
|
20230926,093900,239763230,3180,3180,3180,3180,25
|
|
20230926,093800,239683730,3185,3185,3185,3185,195
|
|
20230926,093700,239062655,3200,3190,3200,3185,2107
|
|
20230926,093600,232351265,3195,3200,3200,3190,5976
|
|
20230926,093500,213268775,3200,3200,3200,3195,2018
|
|
20230926,093400,206820650,3210,3200,3210,3195,94
|
|
20230926,093300,206519765,3200,3200,3200,3200,8
|
|
20230926,093200,206494165,3200,3210,3210,3200,245
|
|
20230926,093100,205709595,3210,3210,3210,3210,54
|
|
20230926,093000,205536255,3200,3195,3200,3195,1242
|
|
20230926,092900,201566090,3200,3200,3200,3195,1840
|
|
20230926,092800,195679120,3200,3200,3200,3200,143
|
|
20230926,092700,195221520,3200,3200,3200,3200,2400
|
|
20230926,092600,187541520,3200,3200,3200,3200,0
|
|
20230926,092500,187541520,3200,3210,3210,3190,30584
|
|
20230926,092400,89702550,3220,3220,3220,3220,0
|
|
20230926,092300,89702550,3220,3220,3220,3220,3
|
|
20230926,092200,89692890,3220,3210,3220,3210,24
|
|
20230926,092100,89615840,3210,3210,3210,3210,14
|
|
20230926,092000,89570900,3220,3215,3220,3215,579
|
|
20230926,091900,87707520,3215,3225,3225,3215,1613
|
|
20230926,091800,82519930,3225,3225,3225,3225,1
|
|
20230926,091700,82516705,3235,3235,3235,3235,0
|
|
20230926,091600,82516705,3235,3230,3235,3230,300
|
|
20230926,091500,81547460,3235,3235,3235,3220,698
|
|
20230926,091400,79290930,3240,3230,3240,3230,871
|
|
20230926,091300,76474145,3215,3215,3215,3215,0
|
|
20230926,091200,76474145,3215,3220,3220,3215,1000
|
|
20230926,091100,73258275,3225,3225,3225,3225,97
|
|
20230926,091000,72945450,3220,3230,3230,3220,1225
|
|
20230926,090900,69000720,3230,3230,3230,3230,259
|
|
20230926,090800,68164150,3230,3235,3235,3230,273
|
|
20230926,090700,67281645,3240,3240,3240,3240,100
|
|
20230926,090600,66957645,3240,3235,3240,3235,3
|
|
20230926,090500,66947935,3235,3235,3235,3235,0
|
|
20230926,090400,66947935,3235,3240,3240,3235,131
|
|
20230926,090300,66524145,3240,3245,3250,3240,1750
|
|
20230926,090200,60851715,3225,3240,3245,3225,3221
|
|
20230926,090100,50417730,3235,3220,3240,3220,2222
|
|
20230926,090000,43248565,3220,3180,3220,3180,13569
|