599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185600,2537907750,6260,6260,6260,6260,4847
|
|
20230926,185500,2537907750,6260,6260,6260,6260,0
|
|
20230926,185400,2537907750,6260,6260,6260,6260,0
|
|
20230926,185300,2537907750,6260,6260,6260,6260,0
|
|
20230926,185200,2537907750,6260,6260,6260,6260,0
|
|
20230926,185100,2537907750,6260,6260,6260,6260,0
|
|
20230926,185000,2537907750,6260,6260,6260,6260,0
|
|
20230926,184900,2537907750,6260,6260,6260,6260,0
|
|
20230926,184800,2537907750,6260,6260,6260,6260,0
|
|
20230926,184700,2537907750,6260,6260,6260,6260,0
|
|
20230926,184600,2537907750,6260,6260,6260,6260,0
|
|
20230926,184500,2537907750,6260,6260,6260,6260,0
|
|
20230926,184400,2537907750,6260,6260,6260,6260,0
|
|
20230926,184300,2537907750,6260,6260,6260,6260,0
|
|
20230926,184200,2537907750,6260,6260,6260,6260,0
|
|
20230926,184100,2537907750,6260,6260,6260,6260,0
|
|
20230926,184000,2537907750,6260,6260,6260,6260,0
|
|
20230926,183900,2537907750,6260,6260,6260,6260,0
|
|
20230926,183800,2537907750,6260,6260,6260,6260,0
|
|
20230926,183700,2537907750,6260,6260,6260,6260,0
|
|
20230926,183600,2537907750,6260,6260,6260,6260,0
|
|
20230926,183500,2537907750,6260,6260,6260,6260,0
|
|
20230926,183400,2537907750,6260,6260,6260,6260,0
|
|
20230926,183300,2537907750,6260,6260,6260,6260,0
|
|
20230926,183200,2537907750,6260,6260,6260,6260,0
|
|
20230926,183100,2537907750,6260,6260,6260,6260,0
|
|
20230926,183000,2537907750,6260,6260,6260,6260,0
|
|
20230926,182900,2537907750,6260,6260,6260,6260,0
|
|
20230926,182800,2537907750,6260,6260,6260,6260,0
|
|
20230926,182700,2537907750,6260,6260,6260,6260,0
|
|
20230926,182600,2537907750,6260,6260,6260,6260,4847
|
|
20230926,182500,2537907750,6260,6260,6260,6260,0
|
|
20230926,182400,2537907750,6260,6260,6260,6260,0
|
|
20230926,182300,2537907750,6260,6260,6260,6260,0
|
|
20230926,182200,2537907750,6260,6260,6260,6260,0
|
|
20230926,182100,2537907750,6260,6260,6260,6260,0
|
|
20230926,182000,2537907750,6260,6260,6260,6260,0
|
|
20230926,181900,2537907750,6260,6260,6260,6260,0
|
|
20230926,181800,2537907750,6260,6260,6260,6260,0
|
|
20230926,181700,2537907750,6260,6260,6260,6260,0
|
|
20230926,181600,2537907750,6260,6260,6260,6260,0
|
|
20230926,181500,2537907750,6260,6260,6260,6260,0
|
|
20230926,181400,2537907750,6260,6260,6260,6260,0
|
|
20230926,181300,2537907750,6260,6260,6260,6260,0
|
|
20230926,181200,2537907750,6260,6260,6260,6260,0
|
|
20230926,181100,2537907750,6260,6260,6260,6260,0
|
|
20230926,181000,2537907750,6260,6260,6260,6260,0
|
|
20230926,180900,2537907750,6260,6260,6260,6260,0
|
|
20230926,180800,2537907750,6260,6260,6260,6260,0
|
|
20230926,180700,2537907750,6260,6260,6260,6260,0
|
|
20230926,180600,2537907750,6260,6260,6260,6260,0
|
|
20230926,180500,2537907750,6260,6260,6260,6260,0
|
|
20230926,180400,2537907750,6260,6260,6260,6260,0
|
|
20230926,180300,2537907750,6260,6260,6260,6260,0
|
|
20230926,180200,2537907750,6260,6260,6260,6260,0
|
|
20230926,180100,2537907750,6260,6260,6260,6260,0
|
|
20230926,180000,2537907750,6260,6260,6260,6260,0
|
|
20230926,175900,2537907750,6260,6260,6260,6260,0
|
|
20230926,175800,2537907750,6260,6260,6260,6260,0
|
|
20230926,175700,2537907750,6260,6260,6260,6260,0
|
|
20230926,175600,2537907750,6260,6260,6260,6260,4847
|
|
20230926,175500,2537907750,6260,6260,6260,6260,0
|
|
20230926,175400,2537907750,6260,6260,6260,6260,0
|
|
20230926,175300,2537907750,6260,6260,6260,6260,0
|
|
20230926,175200,2537907750,6260,6260,6260,6260,0
|
|
20230926,175100,2537907750,6260,6260,6260,6260,0
|
|
20230926,175000,2537907750,6260,6260,6260,6260,0
|
|
20230926,174900,2537907750,6260,6260,6260,6260,0
|
|
20230926,174800,2537907750,6260,6260,6260,6260,0
|
|
20230926,174700,2537907750,6260,6260,6260,6260,0
|
|
20230926,174600,2537907750,6260,6260,6260,6260,0
|
|
20230926,174500,2537907750,6260,6260,6260,6260,0
|
|
20230926,174400,2537907750,6260,6260,6260,6260,0
|
|
20230926,174300,2537907750,6260,6260,6260,6260,0
|
|
20230926,174200,2537907750,6260,6260,6260,6260,0
|
|
20230926,174100,2537907750,6260,6260,6260,6260,0
|
|
20230926,174000,2537907750,6260,6260,6260,6260,0
|
|
20230926,173900,2537907750,6260,6260,6260,6260,0
|
|
20230926,173800,2537907750,6260,6260,6260,6260,0
|
|
20230926,173700,2537907750,6260,6260,6260,6260,0
|
|
20230926,173600,2537907750,6260,6260,6260,6260,0
|
|
20230926,173500,2537907750,6260,6260,6260,6260,0
|
|
20230926,173400,2537907750,6260,6260,6260,6260,0
|
|
20230926,173300,2537907750,6260,6260,6260,6260,0
|
|
20230926,173200,2537907750,6260,6260,6260,6260,0
|
|
20230926,173100,2537907750,6260,6260,6260,6260,0
|
|
20230926,173000,2537907750,6260,6260,6260,6260,0
|
|
20230926,172900,2537907750,6260,6260,6260,6260,0
|
|
20230926,172800,2537907750,6260,6260,6260,6260,0
|
|
20230926,172700,2537907750,6260,6260,6260,6260,0
|
|
20230926,172600,2537907750,6260,6260,6260,6260,4847
|
|
20230926,172500,2537907750,6260,6260,6260,6260,0
|
|
20230926,172400,2537907750,6260,6260,6260,6260,0
|
|
20230926,172300,2537907750,6260,6260,6260,6260,0
|
|
20230926,172200,2537907750,6260,6260,6260,6260,0
|
|
20230926,172100,2537907750,6260,6260,6260,6260,0
|
|
20230926,172000,2537907750,6260,6260,6260,6260,0
|
|
20230926,171900,2537907750,6260,6260,6260,6260,0
|
|
20230926,171800,2537907750,6260,6260,6260,6260,0
|
|
20230926,171700,2537907750,6260,6260,6260,6260,0
|
|
20230926,171600,2537907750,6260,6260,6260,6260,0
|
|
20230926,171500,2537907750,6260,6260,6260,6260,0
|
|
20230926,171400,2537907750,6260,6260,6260,6260,0
|
|
20230926,171300,2537907750,6260,6260,6260,6260,0
|
|
20230926,171200,2537907750,6260,6260,6260,6260,0
|
|
20230926,171100,2537907750,6260,6260,6260,6260,0
|
|
20230926,171000,2537907750,6260,6260,6260,6260,0
|
|
20230926,170900,2537907750,6260,6260,6260,6260,0
|
|
20230926,170800,2537907750,6260,6260,6260,6260,0
|
|
20230926,170700,2537907750,6260,6260,6260,6260,0
|
|
20230926,170600,2537907750,6260,6260,6260,6260,0
|
|
20230926,170500,2537907750,6260,6260,6260,6260,0
|
|
20230926,170400,2537907750,6260,6260,6260,6260,0
|
|
20230926,170300,2537907750,6260,6260,6260,6260,0
|
|
20230926,170200,2537907750,6260,6260,6260,6260,0
|
|
20230926,170100,2537907750,6260,6260,6260,6260,0
|
|
20230926,170000,2537907750,6260,6260,6260,6260,0
|
|
20230926,165900,2537907750,6260,6260,6260,6260,0
|
|
20230926,165800,2537907750,6260,6260,6260,6260,0
|
|
20230926,165700,2537907750,6260,6260,6260,6260,0
|
|
20230926,165600,2537907750,6260,6260,6260,6260,4847
|
|
20230926,165500,2537907750,6260,6260,6260,6260,0
|
|
20230926,165400,2537907750,6260,6260,6260,6260,0
|
|
20230926,165300,2537907750,6260,6260,6260,6260,0
|
|
20230926,165200,2537907750,6260,6260,6260,6260,0
|
|
20230926,165100,2537907750,6260,6260,6260,6260,0
|
|
20230926,165000,2537907750,6260,6260,6260,6260,0
|
|
20230926,164900,2537907750,6260,6260,6260,6260,0
|
|
20230926,164800,2537907750,6260,6260,6260,6260,0
|
|
20230926,164700,2537907750,6260,6260,6260,6260,0
|
|
20230926,164600,2537907750,6260,6260,6260,6260,0
|
|
20230926,164500,2537907750,6260,6260,6260,6260,0
|
|
20230926,164400,2537907750,6260,6260,6260,6260,0
|
|
20230926,164300,2537907750,6260,6260,6260,6260,0
|
|
20230926,164200,2537907750,6260,6260,6260,6260,0
|
|
20230926,164100,2537907750,6260,6260,6260,6260,0
|
|
20230926,164000,2537907750,6260,6260,6260,6260,0
|
|
20230926,163900,2537907750,6260,6260,6260,6260,0
|
|
20230926,163800,2537907750,6260,6260,6260,6260,0
|
|
20230926,163700,2537907750,6260,6260,6260,6260,0
|
|
20230926,163600,2537907750,6260,6260,6260,6260,0
|
|
20230926,163500,2537907750,6260,6260,6260,6260,0
|
|
20230926,163400,2537907750,6260,6260,6260,6260,0
|
|
20230926,163300,2537907750,6260,6260,6260,6260,0
|
|
20230926,163200,2537907750,6260,6260,6260,6260,0
|
|
20230926,163100,2537907750,6260,6260,6260,6260,0
|
|
20230926,163000,2537907750,6260,6260,6260,6260,0
|
|
20230926,162900,2537907750,6260,6260,6260,6260,0
|
|
20230926,162800,2537907750,6260,6260,6260,6260,0
|
|
20230926,162700,2537907750,6260,6260,6260,6260,0
|
|
20230926,162600,2537907750,6260,6260,6260,6260,4847
|
|
20230926,162500,2537907750,6260,6260,6260,6260,0
|
|
20230926,162400,2537907750,6260,6260,6260,6260,0
|
|
20230926,162300,2537907750,6260,6260,6260,6260,0
|
|
20230926,162200,2537907750,6260,6260,6260,6260,0
|
|
20230926,162100,2537907750,6260,6260,6260,6260,0
|
|
20230926,162000,2537907750,6260,6260,6260,6260,0
|
|
20230926,161900,2537907750,6260,6260,6260,6260,0
|
|
20230926,161800,2537907750,6260,6260,6260,6260,0
|
|
20230926,161700,2537907750,6260,6260,6260,6260,0
|
|
20230926,161600,2537907750,6260,6260,6260,6260,0
|
|
20230926,161500,2537907750,6260,6260,6260,6260,0
|
|
20230926,161400,2537907750,6260,6260,6260,6260,0
|
|
20230926,161300,2537907750,6260,6260,6260,6260,0
|
|
20230926,161200,2537907750,6260,6260,6260,6260,0
|
|
20230926,161100,2537907750,6260,6260,6260,6260,0
|
|
20230926,161000,2537907750,6260,6260,6260,6260,0
|
|
20230926,160900,2537907750,6260,6260,6260,6260,0
|
|
20230926,160800,2537907750,6260,6260,6260,6260,0
|
|
20230926,160700,2537907750,6260,6260,6260,6260,0
|
|
20230926,160600,2537907750,6260,6260,6260,6260,0
|
|
20230926,160500,2537907750,6260,6260,6260,6260,0
|
|
20230926,160400,2537907750,6260,6260,6260,6260,0
|
|
20230926,160300,2537907750,6260,6260,6260,6260,0
|
|
20230926,160200,2537907750,6260,6260,6260,6260,0
|
|
20230926,160100,2537907750,6260,6260,6260,6260,0
|
|
20230926,160000,2537907750,6260,6260,6260,6260,0
|
|
20230926,155900,2537907750,6260,6260,6260,6260,0
|
|
20230926,155800,2537907750,6260,6260,6260,6260,0
|
|
20230926,155700,2537907750,6260,6260,6260,6260,0
|
|
20230926,155600,2537907750,6260,6260,6260,6260,4847
|
|
20230926,155500,2537907750,6260,6260,6260,6260,0
|
|
20230926,155400,2537907750,6260,6260,6260,6260,0
|
|
20230926,155300,2537907750,6260,6260,6260,6260,0
|
|
20230926,155200,2537907750,6260,6260,6260,6260,0
|
|
20230926,155100,2537907750,6260,6260,6260,6260,0
|
|
20230926,155000,2537907750,6260,6260,6260,6260,0
|
|
20230926,154900,2537907750,6260,6260,6260,6260,0
|
|
20230926,154800,2537907750,6260,6260,6260,6260,0
|
|
20230926,154700,2537907750,6260,6260,6260,6260,0
|
|
20230926,154600,2537907750,6260,6260,6260,6260,0
|
|
20230926,154500,2537907750,6260,6260,6260,6260,0
|
|
20230926,154400,2537907750,6260,6260,6260,6260,0
|
|
20230926,154300,2537907750,6260,6260,6260,6260,0
|
|
20230926,154200,2537907750,6260,6260,6260,6260,0
|
|
20230926,154100,2537907750,6260,6260,6260,6260,0
|
|
20230926,154000,2537907750,6260,6260,6260,6260,0
|
|
20230926,153900,2537907750,6260,6260,6260,6260,0
|
|
20230926,153800,2537907750,6260,6260,6260,6260,0
|
|
20230926,153700,2537907750,6260,6260,6260,6260,0
|
|
20230926,153600,2537907750,6260,6260,6260,6260,0
|
|
20230926,153500,2537907750,6260,6260,6260,6260,0
|
|
20230926,153400,2537907750,6260,6260,6260,6260,0
|
|
20230926,153300,2537907750,6260,6260,6260,6260,0
|
|
20230926,153200,2537907750,6260,6260,6260,6260,0
|
|
20230926,153100,2537907750,6260,6260,6260,6260,0
|
|
20230926,153000,2537907750,6260,6260,6260,6260,4847
|
|
20230926,152900,2507565530,6240,6240,6240,6240,0
|
|
20230926,152800,2507565530,6240,6240,6240,6240,0
|
|
20230926,152700,2507565530,6240,6240,6240,6240,0
|
|
20230926,152600,2507565530,6240,6240,6240,6240,0
|
|
20230926,152500,2507565530,6240,6240,6240,6240,0
|
|
20230926,152400,2507565530,6240,6240,6240,6240,0
|
|
20230926,152300,2507565530,6240,6240,6240,6240,0
|
|
20230926,152200,2507565530,6240,6240,6240,6240,0
|
|
20230926,152100,2507565530,6240,6240,6240,6240,0
|
|
20230926,152000,2507565530,6240,6240,6240,6240,0
|
|
20230926,151900,2507565530,6240,6250,6280,6240,1118
|
|
20230926,151800,2500574950,6240,6240,6240,6240,45
|
|
20230926,151700,2500294150,6240,6240,6250,6240,481
|
|
20230926,151600,2497292510,6240,6240,6240,6240,219
|
|
20230926,151500,2495925950,6240,6240,6240,6240,19
|
|
20230926,151400,2495807390,6240,6240,6240,6240,136
|
|
20230926,151300,2494958750,6250,6250,6250,6250,206
|
|
20230926,151200,2493671250,6250,6260,6260,6250,268
|
|
20230926,151100,2491996150,6260,6260,6260,6260,62
|
|
20230926,151000,2491608030,6250,6250,6260,6250,473
|
|
20230926,150900,2488649650,6250,6250,6250,6250,11
|
|
20230926,150800,2488580900,6250,6260,6260,6250,1784
|
|
20230926,150700,2477428280,6270,6260,6270,6250,154
|
|
20230926,150600,2476463960,6270,6270,6270,6260,122
|
|
20230926,150500,2475700130,6260,6260,6260,6260,44
|
|
20230926,150400,2475424690,6260,6260,6260,6260,548
|
|
20230926,150300,2471994210,6260,6260,6260,6260,0
|
|
20230926,150200,2471994210,6260,6260,6260,6260,271
|
|
20230926,150100,2470297750,6260,6260,6260,6260,53
|
|
20230926,150000,2469965970,6260,6260,6260,6260,7
|
|
20230926,145900,2469922150,6260,6260,6260,6260,201
|
|
20230926,145800,2468663890,6260,6270,6270,6260,197
|
|
20230926,145700,2467430070,6280,6280,6280,6280,0
|
|
20230926,145600,2467430070,6280,6260,6280,6260,723
|
|
20230926,145500,2462893590,6280,6280,6280,6280,3
|
|
20230926,145400,2462874750,6280,6270,6280,6270,849
|
|
20230926,145300,2457546520,6260,6260,6260,6260,0
|
|
20230926,145200,2457546520,6260,6260,6260,6260,134
|
|
20230926,145100,2456707680,6260,6270,6270,6260,308
|
|
20230926,145000,2454777180,6270,6270,6270,6270,1689
|
|
20230926,144900,2444187150,6260,6260,6260,6260,554
|
|
20230926,144800,2440719110,6260,6260,6260,6260,0
|
|
20230926,144700,2440719110,6260,6250,6260,6250,210
|
|
20230926,144600,2439405010,6260,6260,6260,6250,185
|
|
20230926,144500,2438246950,6260,6250,6260,6250,178
|
|
20230926,144400,2437134170,6250,6250,6250,6250,1
|
|
20230926,144300,2437127920,6250,6240,6250,6240,383
|
|
20230926,144200,2434735380,6240,6240,6240,6240,0
|
|
20230926,144100,2434735380,6240,6220,6240,6220,454
|
|
20230926,144000,2431909500,6220,6240,6240,6220,33
|
|
20230926,143900,2431703620,6240,6240,6240,6240,0
|
|
20230926,143800,2431703620,6240,6240,6240,6240,162
|
|
20230926,143700,2430692740,6220,6220,6220,6220,0
|
|
20230926,143600,2430692740,6220,6240,6240,6220,589
|
|
20230926,143500,2427018480,6260,6250,6270,6250,681
|
|
20230926,143400,2422756260,6250,6220,6250,6220,4005
|
|
20230926,143300,2397725160,6220,6230,6260,6220,810
|
|
20230926,143200,2392676830,6230,6230,6230,6230,0
|
|
20230926,143100,2392676830,6230,6230,6230,6230,10
|
|
20230926,143000,2392614530,6230,6230,6230,6230,313
|
|
20230926,142900,2390664540,6230,6230,6230,6210,670
|
|
20230926,142800,2386496940,6230,6240,6250,6230,551
|
|
20230926,142700,2383058140,6240,6240,6250,6240,146
|
|
20230926,142600,2382146090,6240,6260,6260,6240,100
|
|
20230926,142500,2381520820,6270,6240,6270,6230,1038
|
|
20230926,142400,2375025340,6230,6230,6230,6230,137
|
|
20230926,142300,2374171830,6220,6220,6230,6220,1672
|
|
20230926,142200,2363755990,6220,6220,6220,6220,1
|
|
20230926,142100,2363749770,6220,6220,6220,6220,840
|
|
20230926,142000,2358524970,6210,6210,6210,6210,137
|
|
20230926,141900,2357674200,6200,6200,6220,6200,156
|
|
20230926,141800,2356706600,6220,6210,6220,6200,315
|
|
20230926,141700,2354751340,6200,6210,6210,6200,536
|
|
20230926,141600,2351425670,6220,6210,6220,6210,52
|
|
20230926,141500,2351102590,6210,6210,6210,6210,37
|
|
20230926,141400,2350872820,6210,6210,6210,6210,37
|
|
20230926,141300,2350643050,6200,6210,6210,6200,83
|
|
20230926,141200,2350127990,6210,6200,6210,6200,46
|
|
20230926,141100,2349842690,6200,6200,6200,6200,108
|
|
20230926,141000,2349173090,6200,6190,6210,6190,1100
|
|
20230926,140900,2342353950,6200,6220,6220,6200,787
|
|
20230926,140800,2337470680,6220,6210,6220,6210,228
|
|
20230926,140700,2336053290,6220,6230,6230,6210,656
|
|
20230926,140600,2331978490,6230,6220,6230,6210,422
|
|
20230926,140500,2329354220,6210,6210,6220,6210,455
|
|
20230926,140400,2326524640,6210,6210,6210,6210,36
|
|
20230926,140300,2326301080,6210,6210,6210,6210,37
|
|
20230926,140200,2326071310,6210,6220,6220,6210,358
|
|
20230926,140100,2323844920,6220,6210,6220,6210,56
|
|
20230926,140000,2323496960,6210,6210,6210,6210,62
|
|
20230926,135900,2323111940,6210,6220,6220,6210,516
|
|
20230926,135800,2319903410,6220,6230,6230,6220,166
|
|
20230926,135700,2318870390,6210,6210,6210,6210,62
|
|
20230926,135600,2318485370,6220,6220,6240,6220,349
|
|
20230926,135500,2316311810,6230,6230,6250,6230,342
|
|
20230926,135400,2314177880,6210,6220,6260,6210,1205
|
|
20230926,135300,2306652850,6230,6220,6270,6220,1206
|
|
20230926,135200,2299110160,6220,6240,6240,6220,213
|
|
20230926,135100,2297783300,6270,6240,6270,6200,1541
|
|
20230926,135000,2288149210,6250,6200,6250,6200,1265
|
|
20230926,134900,2280283210,6200,6200,6200,6200,40
|
|
20230926,134800,2280035210,6200,6200,6200,6200,43
|
|
20230926,134700,2279768610,6200,6200,6200,6200,52
|
|
20230926,134600,2279446210,6200,6190,6200,6190,80
|
|
20230926,134500,2278950580,6190,6200,6200,6190,47
|
|
20230926,134400,2278659550,6200,6200,6200,6200,19
|
|
20230926,134300,2278541750,6210,6210,6210,6200,173
|
|
20230926,134200,2277468610,6210,6210,6210,6200,457
|
|
20230926,134100,2274634620,6210,6200,6210,6200,1138
|
|
20230926,134000,2267578510,6200,6190,6200,6190,201
|
|
20230926,133900,2266333320,6190,6190,6190,6190,90
|
|
20230926,133800,2265776220,6190,6200,6200,6190,1650
|
|
20230926,133700,2255551450,6200,6220,6220,6200,810
|
|
20230926,133600,2250518720,6210,6220,6220,6210,67
|
|
20230926,133500,2250102440,6220,6230,6230,6220,471
|
|
20230926,133400,2247172320,6220,6230,6230,6220,218
|
|
20230926,133300,2245814550,6230,6240,6260,6230,1016
|
|
20230926,133200,2239465380,6230,6230,6230,6230,53
|
|
20230926,133100,2239135190,6230,6220,6240,6220,2205
|
|
20230926,133000,2225415250,6210,6210,6220,6210,469
|
|
20230926,132900,2222499600,6220,6240,6240,6220,261
|
|
20230926,132800,2220873680,6240,6230,6240,6230,442
|
|
20230926,132700,2218116940,6230,6210,6230,6210,286
|
|
20230926,132600,2216336720,6210,6210,6210,6210,20
|
|
20230926,132500,2216212520,6200,6200,6200,6200,66
|
|
20230926,132400,2215803320,6190,6220,6220,6190,353
|
|
20230926,132300,2213608770,6180,6180,6190,6180,430
|
|
20230926,132200,2210951170,6190,6200,6230,6190,1431
|
|
20230926,132100,2202059900,6200,6190,6200,6190,363
|
|
20230926,132000,2199812900,6190,6200,6200,6190,432
|
|
20230926,131900,2197137870,6200,6200,6200,6190,74
|
|
20230926,131800,2196679450,6200,6190,6200,6190,318
|
|
20230926,131700,2194710710,6190,6220,6220,6190,341
|
|
20230926,131600,2192596820,6230,6230,6230,6190,1769
|
|
20230926,131500,2181633140,6210,6210,6230,6210,226
|
|
20230926,131400,2180229270,6210,6210,6210,6210,0
|
|
20230926,131300,2180229270,6210,6210,6210,6210,51
|
|
20230926,131200,2179912560,6210,6220,6230,6210,679
|
|
20230926,131100,2175689280,6220,6210,6220,6210,47
|
|
20230926,131000,2175397310,6210,6210,6240,6210,106
|
|
20230926,130900,2174737450,6210,6220,6220,6210,190
|
|
20230926,130800,2173555920,6200,6190,6200,6190,45
|
|
20230926,130700,2173277000,6190,6180,6220,6180,351
|
|
20230926,130600,2171102900,6200,6200,6200,6160,2331
|
|
20230926,130500,2156704490,6210,6200,6210,6200,1733
|
|
20230926,130400,2145959510,6200,6220,6220,6200,2482
|
|
20230926,130300,2130562850,6220,6230,6230,6220,1363
|
|
20230926,130200,2122084570,6220,6230,6230,6210,1085
|
|
20230926,130100,2115331540,6230,6220,6230,6210,450
|
|
20230926,130000,2112533960,6230,6210,6250,6200,3395
|
|
20230926,125900,2091396120,6280,6180,6280,6180,4122
|
|
20230926,125800,2065823210,6170,6160,6200,6160,4920
|
|
20230926,125700,2035449590,6160,6130,6160,6110,3414
|
|
20230926,125600,2014496310,6140,6090,6140,6090,9785
|
|
20230926,125500,1954702010,6090,6110,6110,6010,17413
|
|
20230926,125400,1849528740,6110,6150,6150,5960,44607
|
|
20230926,125300,1579364420,6110,6190,6200,6110,20283
|
|
20230926,125200,1455061880,6200,6120,6200,6120,5696
|
|
20230926,125100,1419839450,6150,6170,6180,6110,8848
|
|
20230926,125000,1365541840,6120,6150,6170,6100,20341
|
|
20230926,124900,1240818480,6190,6180,6200,6130,19825
|
|
20230926,124800,1118548340,6180,6300,6300,6150,24158
|
|
20230926,124700,969322180,6300,6240,6300,6150,7014
|
|
20230926,124600,925767840,6260,6310,6340,6110,29829
|
|
20230926,124500,739465180,6350,6350,6350,6300,10442
|
|
20230926,124400,673509190,6350,6350,6350,6350,36
|
|
20230926,124300,673280590,6350,6350,6350,6340,1104
|
|
20230926,124200,666270560,6340,6340,6340,6340,37
|
|
20230926,124100,666035980,6340,6350,6350,6340,254
|
|
20230926,124000,664423440,6350,6340,6350,6340,360
|
|
20230926,123900,662140420,6340,6350,6350,6340,365
|
|
20230926,123800,659825320,6350,6350,6350,6340,157
|
|
20230926,123700,658829480,6350,6350,6350,6340,171
|
|
20230926,123600,657743990,6350,6350,6350,6340,75
|
|
20230926,123500,657268110,6340,6340,6340,6340,37
|
|
20230926,123400,657033530,6350,6340,6350,6340,3036
|
|
20230926,123300,637755790,6340,6340,6350,6340,142
|
|
20230926,123200,636855490,6350,6370,6370,6340,5450
|
|
20230926,123100,602247180,6360,6370,6370,6360,241
|
|
20230926,123000,600713210,6370,6380,6380,6370,114
|
|
20230926,122900,599986950,6390,6370,6390,6370,43
|
|
20230926,122800,599712970,6370,6370,6370,6370,37
|
|
20230926,122700,599477280,6380,6370,6380,6370,41
|
|
20230926,122600,599216060,6380,6350,6380,6350,83
|
|
20230926,122500,598688060,6370,6350,6370,6350,62
|
|
20230926,122400,598293860,6360,6370,6370,6360,1672
|
|
20230926,122300,587659920,6360,6370,6370,6360,467
|
|
20230926,122200,584685500,6370,6370,6370,6370,36
|
|
20230926,122100,584456180,6370,6380,6380,6370,147
|
|
20230926,122000,583519780,6370,6370,6370,6370,37
|
|
20230926,121900,583284090,6370,6380,6380,6370,1368
|
|
20230926,121800,574567880,6370,6380,6380,6370,87
|
|
20230926,121700,574013190,6360,6370,6370,6360,126
|
|
20230926,121600,573211800,6360,6370,6370,6360,1415
|
|
20230926,121500,564208680,6380,6370,6380,6370,713
|
|
20230926,121400,559665690,6370,6370,6370,6370,37
|
|
20230926,121300,559430000,6370,6370,6370,6370,37
|
|
20230926,121200,559194310,6370,6380,6380,6370,86
|
|
20230926,121100,558645990,6380,6370,6380,6370,855
|
|
20230926,121000,553199460,6370,6380,6380,6370,776
|
|
20230926,120900,548256220,6370,6370,6370,6370,820
|
|
20230926,120800,543032820,6370,6370,6370,6370,36
|
|
20230926,120700,542803500,6370,6380,6380,6370,38
|
|
20230926,120600,542561430,6380,6370,6380,6370,46
|
|
20230926,120500,542268320,6380,6380,6380,6380,170
|
|
20230926,120400,541183720,6380,6380,6380,6380,43
|
|
20230926,120300,540909380,6390,6380,6390,6380,39
|
|
20230926,120200,540660540,6380,6380,6380,6380,37
|
|
20230926,120100,540424480,6380,6380,6380,6380,36
|
|
20230926,120000,540194800,6380,6380,6380,6380,533
|
|
20230926,115900,536794260,6370,6380,6380,6370,2404
|
|
20230926,115800,521459110,6380,6380,6380,6380,37
|
|
20230926,115700,521223050,6380,6380,6380,6380,86
|
|
20230926,115600,520674370,6380,6380,6380,6380,159
|
|
20230926,115500,519659950,6380,6390,6390,6380,67
|
|
20230926,115400,519232190,6380,6380,6380,6380,37
|
|
20230926,115300,518996130,6380,6390,6390,6380,146
|
|
20230926,115200,518063650,6380,6390,6390,6380,204
|
|
20230926,115100,516760460,6390,6390,6390,6390,37
|
|
20230926,115000,516524030,6390,6390,6390,6390,36
|
|
20230926,114900,516293990,6390,6400,6410,6390,537
|
|
20230926,114800,512853230,6400,6390,6400,6390,417
|
|
20230926,114700,510185300,6380,6390,6390,6380,751
|
|
20230926,114600,505388920,6390,6390,6390,6390,2
|
|
20230926,114500,505376140,6380,6380,6380,6380,37
|
|
20230926,114400,505140080,6380,6400,6400,6380,447
|
|
20230926,114300,502286220,6400,6380,6400,6380,139
|
|
20230926,114200,501399340,6410,6380,6410,6380,55
|
|
20230926,114100,501048010,6390,6390,6390,6390,2267
|
|
20230926,114000,486561880,6390,6390,6400,6390,139
|
|
20230926,113900,485673660,6390,6390,6390,6390,836
|
|
20230926,113800,480331620,6390,6390,6400,6390,443
|
|
20230926,113700,477500690,6400,6390,6400,6390,139
|
|
20230926,113600,476611460,6400,6390,6400,6390,346
|
|
20230926,113500,474400420,6400,6400,6400,6400,3168
|
|
20230926,113400,454125220,6400,6410,6410,6400,41
|
|
20230926,113300,453862780,6400,6400,6400,6400,37
|
|
20230926,113200,453625980,6400,6400,6400,6400,37
|
|
20230926,113100,453389180,6400,6410,6410,6400,86
|
|
20230926,113000,452838280,6400,6400,6400,6400,50
|
|
20230926,112900,452518280,6400,6410,6410,6400,47
|
|
20230926,112800,452217380,6400,6410,6410,6400,86
|
|
20230926,112700,451666480,6400,6400,6400,6400,37
|
|
20230926,112600,451429680,6410,6400,6410,6400,38
|
|
20230926,112500,451186470,6400,6400,6400,6400,37
|
|
20230926,112400,450949670,6410,6400,6410,6400,12
|
|
20230926,112300,450872760,6400,6400,6400,6400,57
|
|
20230926,112200,450507960,6400,6400,6400,6400,37
|
|
20230926,112100,450271160,6400,6400,6400,6400,37
|
|
20230926,112000,450034360,6400,6400,6400,6400,172
|
|
20230926,111900,448933560,6400,6410,6410,6400,437
|
|
20230926,111800,446136140,6410,6410,6410,6400,227
|
|
20230926,111700,444681430,6410,6400,6410,6400,38
|
|
20230926,111600,444438220,6410,6400,6410,6400,39
|
|
20230926,111500,444188600,6410,6410,6410,6410,83
|
|
20230926,111400,443656570,6410,6410,6410,6410,36
|
|
20230926,111300,443425810,6410,6410,6410,6410,37
|
|
20230926,111200,443188640,6410,6410,6420,6400,2020
|
|
20230926,111100,430250650,6410,6410,6410,6410,36
|
|
20230926,111000,430019890,6410,6410,6410,6410,14
|
|
20230926,110900,429930150,6410,6430,6430,6410,52
|
|
20230926,110800,429596810,6410,6410,6420,6410,53
|
|
20230926,110700,429256970,6410,6410,6420,6410,268
|
|
20230926,110600,427538290,6410,6420,6420,6410,79
|
|
20230926,110500,427031470,6410,6420,6420,6410,175
|
|
20230926,110400,425908340,6410,6410,6410,6410,37
|
|
20230926,110300,425671170,6410,6410,6410,6410,436
|
|
20230926,110200,422876410,6410,6410,6420,6410,303
|
|
20230926,110100,420933990,6410,6410,6420,6400,1826
|
|
20230926,110000,409230120,6410,6410,6410,6410,0
|
|
20230926,105900,409230120,6410,6420,6420,6410,110
|
|
20230926,105800,408524920,6420,6420,6420,6420,3
|
|
20230926,105700,408505660,6410,6410,6410,6410,131
|
|
20230926,105600,407665950,6410,6410,6410,6410,193
|
|
20230926,105500,406428820,6410,6410,6410,6410,112
|
|
20230926,105400,405710900,6410,6410,6410,6410,1183
|
|
20230926,105300,398127870,6410,6410,6410,6410,578
|
|
20230926,105200,394422890,6410,6410,6410,6410,101
|
|
20230926,105100,393775480,6400,6430,6430,6400,4122
|
|
20230926,105000,367336710,6440,6430,6440,6430,212
|
|
20230926,104900,365972650,6440,6440,6440,6440,5
|
|
20230926,104800,365940450,6450,6450,6450,6450,0
|
|
20230926,104700,365940450,6450,6450,6450,6450,10
|
|
20230926,104600,365875950,6420,6420,6420,6420,101
|
|
20230926,104500,365227530,6450,6440,6450,6420,1220
|
|
20230926,104400,357380530,6450,6450,6450,6450,27
|
|
20230926,104300,357206380,6450,6450,6450,6450,0
|
|
20230926,104200,357206380,6450,6450,6450,6450,469
|
|
20230926,104100,354181330,6460,6450,6460,6450,2121
|
|
20230926,104000,340500680,6460,6470,6470,6460,347
|
|
20230926,103900,338259030,6470,6470,6470,6470,0
|
|
20230926,103800,338259030,6470,6470,6470,6460,131
|
|
20230926,103700,337412470,6470,6470,6470,6470,0
|
|
20230926,103600,337412470,6470,6470,6470,6470,232
|
|
20230926,103500,335911430,6470,6470,6470,6470,100
|
|
20230926,103400,335264430,6470,6470,6470,6470,0
|
|
20230926,103300,335264430,6470,6470,6470,6470,0
|
|
20230926,103200,335264430,6470,6470,6470,6470,101
|
|
20230926,103100,334610960,6470,6470,6470,6470,90
|
|
20230926,103000,334028660,6460,6460,6460,6460,14
|
|
20230926,102900,333938220,6470,6480,6480,6470,17
|
|
20230926,102800,333828160,6480,6480,6480,6480,0
|
|
20230926,102700,333828160,6480,6470,6480,6450,2016
|
|
20230926,102600,320816540,6480,6480,6480,6480,1
|
|
20230926,102500,320810060,6490,6490,6490,6490,10
|
|
20230926,102400,320745160,6490,6460,6490,6460,110
|
|
20230926,102300,320034260,6460,6460,6460,6460,0
|
|
20230926,102200,320034260,6460,6490,6490,6460,1207
|
|
20230926,102100,312226580,6470,6470,6470,6470,103
|
|
20230926,102000,311560170,6470,6470,6470,6470,302
|
|
20230926,101900,309606230,6470,6470,6470,6470,98
|
|
20230926,101800,308972170,6470,6470,6470,6470,3
|
|
20230926,101700,308952760,6490,6490,6490,6490,0
|
|
20230926,101600,308952760,6490,6480,6490,6480,51
|
|
20230926,101500,308621780,6460,6460,6470,6460,245
|
|
20230926,101400,307037860,6460,6470,6470,6460,395
|
|
20230926,101300,304482880,6470,6470,6470,6470,101
|
|
20230926,101200,303829410,6460,6470,6470,6460,669
|
|
20230926,101100,299501990,6470,6470,6470,6470,1
|
|
20230926,101000,299495520,6470,6470,6470,6470,7
|
|
20230926,100900,299450230,6460,6470,6470,6460,191
|
|
20230926,100800,298215460,6470,6470,6470,6470,3
|
|
20230926,100700,298196050,6470,6470,6470,6470,1128
|
|
20230926,100600,290897890,6470,6470,6470,6460,2101
|
|
20230926,100500,277305430,6470,6470,6470,6470,18
|
|
20230926,100400,277188970,6470,6470,6470,6460,1086
|
|
20230926,100300,270166160,6470,6470,6470,6470,652
|
|
20230926,100200,265947720,6470,6470,6470,6470,3418
|
|
20230926,100100,243833260,6470,6470,6490,6460,1957
|
|
20230926,100000,231177530,6480,6480,6490,6480,1421
|
|
20230926,095900,221969380,6490,6490,6490,6490,2
|
|
20230926,095800,221956400,6490,6490,6490,6480,80
|
|
20230926,095700,221437680,6500,6500,6500,6500,1000
|
|
20230926,095600,214937680,6520,6500,6520,6480,11860
|
|
20230926,095500,137850250,6500,6500,6510,6500,110
|
|
20230926,095400,137135200,6500,6500,6500,6500,0
|
|
20230926,095300,137135200,6500,6500,6500,6500,0
|
|
20230926,095200,137135200,6500,6510,6510,6500,347
|
|
20230926,095100,134878350,6510,6510,6520,6500,1477
|
|
20230926,095000,125274540,6510,6510,6510,6510,689
|
|
20230926,094900,120789150,6510,6510,6510,6510,150
|
|
20230926,094800,119812650,6510,6510,6510,6510,1000
|
|
20230926,094700,113302650,6520,6520,6520,6520,16
|
|
20230926,094600,113198330,6520,6510,6520,6510,102
|
|
20230926,094500,112534300,6520,6520,6520,6520,76
|
|
20230926,094400,112038780,6520,6520,6520,6520,0
|
|
20230926,094300,112038780,6520,6520,6520,6520,0
|
|
20230926,094200,112038780,6520,6530,6530,6520,1201
|
|
20230926,094100,104206760,6540,6540,6540,6540,0
|
|
20230926,094000,104206760,6540,6520,6540,6520,8
|
|
20230926,093900,104154580,6530,6530,6530,6530,601
|
|
20230926,093800,100230050,6550,6550,6550,6550,3
|
|
20230926,093700,100210400,6550,6550,6550,6550,0
|
|
20230926,093600,100210400,6550,6550,6550,6550,0
|
|
20230926,093500,100210400,6550,6550,6550,6550,2
|
|
20230926,093400,100197300,6550,6550,6550,6550,7
|
|
20230926,093300,100151450,6550,6550,6550,6550,155
|
|
20230926,093200,99136200,6550,6550,6560,6550,226
|
|
20230926,093100,97655890,6550,6550,6550,6550,7
|
|
20230926,093000,97610040,6540,6530,6540,6520,606
|
|
20230926,092900,93655220,6520,6540,6540,6520,1876
|
|
20230926,092800,81404070,6540,6540,6540,6540,0
|
|
20230926,092700,81404070,6540,6550,6550,6540,41
|
|
20230926,092600,81135720,6550,6550,6550,6550,64
|
|
20230926,092500,80716520,6530,6530,6530,6530,0
|
|
20230926,092400,80716520,6530,6530,6530,6530,10
|
|
20230926,092300,80651220,6530,6530,6530,6530,262
|
|
20230926,092200,78940360,6530,6530,6530,6530,9
|
|
20230926,092100,78881590,6530,6540,6540,6530,482
|
|
20230926,092000,75730310,6550,6540,6550,6540,815
|
|
20230926,091900,70400060,6550,6550,6550,6550,606
|
|
20230926,091800,66430760,6540,6550,6550,6540,750
|
|
20230926,091700,61524760,6550,6550,6550,6550,100
|
|
20230926,091600,60869760,6540,6540,6540,6540,275
|
|
20230926,091500,59071260,6550,6550,6550,6550,152
|
|
20230926,091400,58075660,6550,6540,6550,6540,13
|
|
20230926,091300,57990610,6540,6550,6550,6540,223
|
|
20230926,091200,56530720,6550,6550,6550,6550,368
|
|
20230926,091100,54120320,6570,6570,6570,6570,0
|
|
20230926,091000,54120320,6570,6560,6570,6550,652
|
|
20230926,090900,49846270,6570,6570,6570,6570,111
|
|
20230926,090800,49117000,6570,6570,6570,6570,95
|
|
20230926,090700,48492850,6570,6560,6570,6560,33
|
|
20230926,090600,48276050,6560,6550,6560,6550,5
|
|
20230926,090500,48243290,6550,6570,6580,6550,891
|
|
20230926,090400,42395240,6570,6570,6570,6570,10
|
|
20230926,090300,42329540,6570,6580,6580,6570,639
|
|
20230926,090200,38125250,6580,6530,6580,6530,828
|
|
20230926,090100,32688070,6530,6530,6530,6530,10
|
|
20230926,090000,32622770,6520,6510,6520,6510,5011
|