683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,202000,2258968500,11210,11210,11210,11210,2043
|
|
20230926,201900,2258968500,11210,11210,11210,11210,0
|
|
20230926,201800,2258968500,11210,11210,11210,11210,0
|
|
20230926,201700,2258968500,11210,11210,11210,11210,0
|
|
20230926,201600,2258968500,11210,11210,11210,11210,0
|
|
20230926,201500,2258968500,11210,11210,11210,11210,0
|
|
20230926,201400,2258968500,11210,11210,11210,11210,0
|
|
20230926,201300,2258968500,11210,11210,11210,11210,0
|
|
20230926,201200,2258968500,11210,11210,11210,11210,0
|
|
20230926,201100,2258968500,11210,11210,11210,11210,0
|
|
20230926,201000,2258968500,11210,11210,11210,11210,0
|
|
20230926,200900,2258968500,11210,11210,11210,11210,0
|
|
20230926,200800,2258968500,11210,11210,11210,11210,0
|
|
20230926,200700,2258968500,11210,11210,11210,11210,0
|
|
20230926,200600,2258968500,11210,11210,11210,11210,0
|
|
20230926,200500,2258968500,11210,11210,11210,11210,0
|
|
20230926,200400,2258968500,11210,11210,11210,11210,0
|
|
20230926,200300,2258968500,11210,11210,11210,11210,0
|
|
20230926,200200,2258968500,11210,11210,11210,11210,0
|
|
20230926,200100,2258968500,11210,11210,11210,11210,0
|
|
20230926,200000,2258968500,11210,11210,11210,11210,0
|
|
20230926,195900,2258968500,11210,11210,11210,11210,0
|
|
20230926,195800,2258968500,11210,11210,11210,11210,0
|
|
20230926,195700,2258968500,11210,11210,11210,11210,0
|
|
20230926,195600,2258968500,11210,11210,11210,11210,0
|
|
20230926,195500,2258968500,11210,11210,11210,11210,0
|
|
20230926,195400,2258968500,11210,11210,11210,11210,0
|
|
20230926,195300,2258968500,11210,11210,11210,11210,0
|
|
20230926,195200,2258968500,11210,11210,11210,11210,0
|
|
20230926,195100,2258968500,11210,11210,11210,11210,0
|
|
20230926,195000,2258968500,11210,11210,11210,11210,2043
|
|
20230926,194900,2258968500,11210,11210,11210,11210,0
|
|
20230926,194800,2258968500,11210,11210,11210,11210,0
|
|
20230926,194700,2258968500,11210,11210,11210,11210,0
|
|
20230926,194600,2258968500,11210,11210,11210,11210,0
|
|
20230926,194500,2258968500,11210,11210,11210,11210,0
|
|
20230926,194400,2258968500,11210,11210,11210,11210,0
|
|
20230926,194300,2258968500,11210,11210,11210,11210,0
|
|
20230926,194200,2258968500,11210,11210,11210,11210,0
|
|
20230926,194100,2258968500,11210,11210,11210,11210,0
|
|
20230926,194000,2258968500,11210,11210,11210,11210,0
|
|
20230926,193900,2258968500,11210,11210,11210,11210,0
|
|
20230926,193800,2258968500,11210,11210,11210,11210,0
|
|
20230926,193700,2258968500,11210,11210,11210,11210,0
|
|
20230926,193600,2258968500,11210,11210,11210,11210,0
|
|
20230926,193500,2258968500,11210,11210,11210,11210,0
|
|
20230926,193400,2258968500,11210,11210,11210,11210,0
|
|
20230926,193300,2258968500,11210,11210,11210,11210,0
|
|
20230926,193200,2258968500,11210,11210,11210,11210,0
|
|
20230926,193100,2258968500,11210,11210,11210,11210,0
|
|
20230926,193000,2258968500,11210,11210,11210,11210,0
|
|
20230926,192900,2258968500,11210,11210,11210,11210,0
|
|
20230926,192800,2258968500,11210,11210,11210,11210,0
|
|
20230926,192700,2258968500,11210,11210,11210,11210,0
|
|
20230926,192600,2258968500,11210,11210,11210,11210,0
|
|
20230926,192500,2258968500,11210,11210,11210,11210,0
|
|
20230926,192400,2258968500,11210,11210,11210,11210,0
|
|
20230926,192300,2258968500,11210,11210,11210,11210,0
|
|
20230926,192200,2258968500,11210,11210,11210,11210,0
|
|
20230926,192100,2258968500,11210,11210,11210,11210,0
|
|
20230926,192000,2258968500,11210,11210,11210,11210,2043
|
|
20230926,191900,2258968500,11210,11210,11210,11210,0
|
|
20230926,191800,2258968500,11210,11210,11210,11210,0
|
|
20230926,191700,2258968500,11210,11210,11210,11210,0
|
|
20230926,191600,2258968500,11210,11210,11210,11210,0
|
|
20230926,191500,2258968500,11210,11210,11210,11210,0
|
|
20230926,191400,2258968500,11210,11210,11210,11210,0
|
|
20230926,191300,2258968500,11210,11210,11210,11210,0
|
|
20230926,191200,2258968500,11210,11210,11210,11210,0
|
|
20230926,191100,2258968500,11210,11210,11210,11210,0
|
|
20230926,191000,2258968500,11210,11210,11210,11210,0
|
|
20230926,190900,2258968500,11210,11210,11210,11210,0
|
|
20230926,190800,2258968500,11210,11210,11210,11210,0
|
|
20230926,190700,2258968500,11210,11210,11210,11210,0
|
|
20230926,190600,2258968500,11210,11210,11210,11210,0
|
|
20230926,190500,2258968500,11210,11210,11210,11210,0
|
|
20230926,190400,2258968500,11210,11210,11210,11210,0
|
|
20230926,190300,2258968500,11210,11210,11210,11210,0
|
|
20230926,190200,2258968500,11210,11210,11210,11210,0
|
|
20230926,190100,2258968500,11210,11210,11210,11210,0
|
|
20230926,190000,2258968500,11210,11210,11210,11210,0
|
|
20230926,185900,2258968500,11210,11210,11210,11210,0
|
|
20230926,185800,2258968500,11210,11210,11210,11210,0
|
|
20230926,185700,2258968500,11210,11210,11210,11210,0
|
|
20230926,185600,2258968500,11210,11210,11210,11210,0
|
|
20230926,185500,2258968500,11210,11210,11210,11210,0
|
|
20230926,185400,2258968500,11210,11210,11210,11210,0
|
|
20230926,185300,2258968500,11210,11210,11210,11210,0
|
|
20230926,185200,2258968500,11210,11210,11210,11210,0
|
|
20230926,185100,2258968500,11210,11210,11210,11210,0
|
|
20230926,185000,2258968500,11210,11210,11210,11210,2043
|
|
20230926,184900,2258968500,11210,11210,11210,11210,0
|
|
20230926,184800,2258968500,11210,11210,11210,11210,0
|
|
20230926,184700,2258968500,11210,11210,11210,11210,0
|
|
20230926,184600,2258968500,11210,11210,11210,11210,0
|
|
20230926,184500,2258968500,11210,11210,11210,11210,0
|
|
20230926,184400,2258968500,11210,11210,11210,11210,0
|
|
20230926,184300,2258968500,11210,11210,11210,11210,0
|
|
20230926,184200,2258968500,11210,11210,11210,11210,0
|
|
20230926,184100,2258968500,11210,11210,11210,11210,0
|
|
20230926,184000,2258968500,11210,11210,11210,11210,0
|
|
20230926,183900,2258968500,11210,11210,11210,11210,0
|
|
20230926,183800,2258968500,11210,11210,11210,11210,0
|
|
20230926,183700,2258968500,11210,11210,11210,11210,0
|
|
20230926,183600,2258968500,11210,11210,11210,11210,0
|
|
20230926,183500,2258968500,11210,11210,11210,11210,0
|
|
20230926,183400,2258968500,11210,11210,11210,11210,0
|
|
20230926,183300,2258968500,11210,11210,11210,11210,0
|
|
20230926,183200,2258968500,11210,11210,11210,11210,0
|
|
20230926,183100,2258968500,11210,11210,11210,11210,0
|
|
20230926,183000,2258968500,11210,11210,11210,11210,0
|
|
20230926,182900,2258968500,11210,11210,11210,11210,0
|
|
20230926,182800,2258968500,11210,11210,11210,11210,0
|
|
20230926,182700,2258968500,11210,11210,11210,11210,0
|
|
20230926,182600,2258968500,11210,11210,11210,11210,0
|
|
20230926,182500,2258968500,11210,11210,11210,11210,0
|
|
20230926,182400,2258968500,11210,11210,11210,11210,0
|
|
20230926,182300,2258968500,11210,11210,11210,11210,0
|
|
20230926,182200,2258968500,11210,11210,11210,11210,0
|
|
20230926,182100,2258968500,11210,11210,11210,11210,0
|
|
20230926,182000,2258968500,11210,11210,11210,11210,2043
|
|
20230926,181900,2258968500,11210,11210,11210,11210,0
|
|
20230926,181800,2258968500,11210,11210,11210,11210,0
|
|
20230926,181700,2258968500,11210,11210,11210,11210,0
|
|
20230926,181600,2258968500,11210,11210,11210,11210,0
|
|
20230926,181500,2258968500,11210,11210,11210,11210,0
|
|
20230926,181400,2258968500,11210,11210,11210,11210,0
|
|
20230926,181300,2258968500,11210,11210,11210,11210,0
|
|
20230926,181200,2258968500,11210,11210,11210,11210,0
|
|
20230926,181100,2258968500,11210,11210,11210,11210,0
|
|
20230926,181000,2258968500,11210,11210,11210,11210,0
|
|
20230926,180900,2258968500,11210,11210,11210,11210,0
|
|
20230926,180800,2258968500,11210,11210,11210,11210,0
|
|
20230926,180700,2258968500,11210,11210,11210,11210,0
|
|
20230926,180600,2258968500,11210,11210,11210,11210,0
|
|
20230926,180500,2258968500,11210,11210,11210,11210,0
|
|
20230926,180400,2258968500,11210,11210,11210,11210,0
|
|
20230926,180300,2258968500,11210,11210,11210,11210,0
|
|
20230926,180200,2258968500,11210,11210,11210,11210,0
|
|
20230926,180100,2258968500,11210,11210,11210,11210,0
|
|
20230926,180000,2258968500,11210,11210,11210,11210,0
|
|
20230926,175900,2258968500,11210,11210,11210,11210,0
|
|
20230926,175800,2258968500,11210,11210,11210,11210,0
|
|
20230926,175700,2258968500,11210,11210,11210,11210,0
|
|
20230926,175600,2258968500,11210,11210,11210,11210,0
|
|
20230926,175500,2258968500,11210,11210,11210,11210,0
|
|
20230926,175400,2258968500,11210,11210,11210,11210,0
|
|
20230926,175300,2258968500,11210,11210,11210,11210,0
|
|
20230926,175200,2258968500,11210,11210,11210,11210,0
|
|
20230926,175100,2258968500,11210,11210,11210,11210,0
|
|
20230926,175000,2258968500,11210,11210,11210,11210,2043
|
|
20230926,174900,2258968500,11210,11210,11210,11210,0
|
|
20230926,174800,2258968500,11210,11210,11210,11210,0
|
|
20230926,174700,2258968500,11210,11210,11210,11210,0
|
|
20230926,174600,2258968500,11210,11210,11210,11210,0
|
|
20230926,174500,2258968500,11210,11210,11210,11210,0
|
|
20230926,174400,2258968500,11210,11210,11210,11210,0
|
|
20230926,174300,2258968500,11210,11210,11210,11210,0
|
|
20230926,174200,2258968500,11210,11210,11210,11210,0
|
|
20230926,174100,2258968500,11210,11210,11210,11210,0
|
|
20230926,174000,2258968500,11210,11210,11210,11210,0
|
|
20230926,173900,2258968500,11210,11210,11210,11210,0
|
|
20230926,173800,2258968500,11210,11210,11210,11210,0
|
|
20230926,173700,2258968500,11210,11210,11210,11210,0
|
|
20230926,173600,2258968500,11210,11210,11210,11210,0
|
|
20230926,173500,2258968500,11210,11210,11210,11210,0
|
|
20230926,173400,2258968500,11210,11210,11210,11210,0
|
|
20230926,173300,2258968500,11210,11210,11210,11210,0
|
|
20230926,173200,2258968500,11210,11210,11210,11210,0
|
|
20230926,173100,2258968500,11210,11210,11210,11210,0
|
|
20230926,173000,2258968500,11210,11210,11210,11210,0
|
|
20230926,172900,2258968500,11210,11210,11210,11210,0
|
|
20230926,172800,2258968500,11210,11210,11210,11210,0
|
|
20230926,172700,2258968500,11210,11210,11210,11210,0
|
|
20230926,172600,2258968500,11210,11210,11210,11210,0
|
|
20230926,172500,2258968500,11210,11210,11210,11210,0
|
|
20230926,172400,2258968500,11210,11210,11210,11210,0
|
|
20230926,172300,2258968500,11210,11210,11210,11210,0
|
|
20230926,172200,2258968500,11210,11210,11210,11210,0
|
|
20230926,172100,2258968500,11210,11210,11210,11210,0
|
|
20230926,172000,2258968500,11210,11210,11210,11210,2043
|
|
20230926,171900,2258968500,11210,11210,11210,11210,0
|
|
20230926,171800,2258968500,11210,11210,11210,11210,0
|
|
20230926,171700,2258968500,11210,11210,11210,11210,0
|
|
20230926,171600,2258968500,11210,11210,11210,11210,0
|
|
20230926,171500,2258968500,11210,11210,11210,11210,0
|
|
20230926,171400,2258968500,11210,11210,11210,11210,0
|
|
20230926,171300,2258968500,11210,11210,11210,11210,0
|
|
20230926,171200,2258968500,11210,11210,11210,11210,0
|
|
20230926,171100,2258968500,11210,11210,11210,11210,0
|
|
20230926,171000,2258968500,11210,11210,11210,11210,0
|
|
20230926,170900,2258968500,11210,11210,11210,11210,0
|
|
20230926,170800,2258968500,11210,11210,11210,11210,0
|
|
20230926,170700,2258968500,11210,11210,11210,11210,0
|
|
20230926,170600,2258968500,11210,11210,11210,11210,0
|
|
20230926,170500,2258968500,11210,11210,11210,11210,0
|
|
20230926,170400,2258968500,11210,11210,11210,11210,0
|
|
20230926,170300,2258968500,11210,11210,11210,11210,0
|
|
20230926,170200,2258968500,11210,11210,11210,11210,0
|
|
20230926,170100,2258968500,11210,11210,11210,11210,0
|
|
20230926,170000,2258968500,11210,11210,11210,11210,0
|
|
20230926,165900,2258968500,11210,11210,11210,11210,0
|
|
20230926,165800,2258968500,11210,11210,11210,11210,0
|
|
20230926,165700,2258968500,11210,11210,11210,11210,0
|
|
20230926,165600,2258968500,11210,11210,11210,11210,0
|
|
20230926,165500,2258968500,11210,11210,11210,11210,0
|
|
20230926,165400,2258968500,11210,11210,11210,11210,0
|
|
20230926,165300,2258968500,11210,11210,11210,11210,0
|
|
20230926,165200,2258968500,11210,11210,11210,11210,0
|
|
20230926,165100,2258968500,11210,11210,11210,11210,0
|
|
20230926,165000,2258968500,11210,11210,11210,11210,2043
|
|
20230926,164900,2258968500,11210,11210,11210,11210,0
|
|
20230926,164800,2258968500,11210,11210,11210,11210,0
|
|
20230926,164700,2258968500,11210,11210,11210,11210,0
|
|
20230926,164600,2258968500,11210,11210,11210,11210,0
|
|
20230926,164500,2258968500,11210,11210,11210,11210,0
|
|
20230926,164400,2258968500,11210,11210,11210,11210,0
|
|
20230926,164300,2258968500,11210,11210,11210,11210,0
|
|
20230926,164200,2258968500,11210,11210,11210,11210,0
|
|
20230926,164100,2258968500,11210,11210,11210,11210,0
|
|
20230926,164000,2258968500,11210,11210,11210,11210,0
|
|
20230926,163900,2258968500,11210,11210,11210,11210,0
|
|
20230926,163800,2258968500,11210,11210,11210,11210,0
|
|
20230926,163700,2258968500,11210,11210,11210,11210,0
|
|
20230926,163600,2258968500,11210,11210,11210,11210,0
|
|
20230926,163500,2258968500,11210,11210,11210,11210,0
|
|
20230926,163400,2258968500,11210,11210,11210,11210,0
|
|
20230926,163300,2258968500,11210,11210,11210,11210,0
|
|
20230926,163200,2258968500,11210,11210,11210,11210,0
|
|
20230926,163100,2258968500,11210,11210,11210,11210,0
|
|
20230926,163000,2258968500,11210,11210,11210,11210,0
|
|
20230926,162900,2258968500,11210,11210,11210,11210,0
|
|
20230926,162800,2258968500,11210,11210,11210,11210,0
|
|
20230926,162700,2258968500,11210,11210,11210,11210,0
|
|
20230926,162600,2258968500,11210,11210,11210,11210,0
|
|
20230926,162500,2258968500,11210,11210,11210,11210,0
|
|
20230926,162400,2258968500,11210,11210,11210,11210,0
|
|
20230926,162300,2258968500,11210,11210,11210,11210,0
|
|
20230926,162200,2258968500,11210,11210,11210,11210,0
|
|
20230926,162100,2258968500,11210,11210,11210,11210,0
|
|
20230926,162000,2258968500,11210,11210,11210,11210,2043
|
|
20230926,161900,2258968500,11210,11210,11210,11210,0
|
|
20230926,161800,2258968500,11210,11210,11210,11210,0
|
|
20230926,161700,2258968500,11210,11210,11210,11210,0
|
|
20230926,161600,2258968500,11210,11210,11210,11210,0
|
|
20230926,161500,2258968500,11210,11210,11210,11210,0
|
|
20230926,161400,2258968500,11210,11210,11210,11210,0
|
|
20230926,161300,2258968500,11210,11210,11210,11210,0
|
|
20230926,161200,2258968500,11210,11210,11210,11210,0
|
|
20230926,161100,2258968500,11210,11210,11210,11210,0
|
|
20230926,161000,2258968500,11210,11210,11210,11210,0
|
|
20230926,160900,2258968500,11210,11210,11210,11210,0
|
|
20230926,160800,2258968500,11210,11210,11210,11210,0
|
|
20230926,160700,2258968500,11210,11210,11210,11210,0
|
|
20230926,160600,2258968500,11210,11210,11210,11210,0
|
|
20230926,160500,2258968500,11210,11210,11210,11210,0
|
|
20230926,160400,2258968500,11210,11210,11210,11210,0
|
|
20230926,160300,2258968500,11210,11210,11210,11210,0
|
|
20230926,160200,2258968500,11210,11210,11210,11210,0
|
|
20230926,160100,2258968500,11210,11210,11210,11210,0
|
|
20230926,160000,2258968500,11210,11210,11210,11210,0
|
|
20230926,155900,2258968500,11210,11210,11210,11210,0
|
|
20230926,155800,2258968500,11210,11210,11210,11210,0
|
|
20230926,155700,2258968500,11210,11210,11210,11210,0
|
|
20230926,155600,2258968500,11210,11210,11210,11210,0
|
|
20230926,155500,2258968500,11210,11210,11210,11210,0
|
|
20230926,155400,2258968500,11210,11210,11210,11210,0
|
|
20230926,155300,2258968500,11210,11210,11210,11210,0
|
|
20230926,155200,2258968500,11210,11210,11210,11210,0
|
|
20230926,155100,2258968500,11210,11210,11210,11210,0
|
|
20230926,155000,2258968500,11210,11210,11210,11210,2043
|
|
20230926,154900,2258968500,11210,11210,11210,11210,0
|
|
20230926,154800,2258968500,11210,11210,11210,11210,0
|
|
20230926,154700,2258968500,11210,11210,11210,11210,0
|
|
20230926,154600,2258968500,11210,11210,11210,11210,0
|
|
20230926,154500,2258968500,11210,11210,11210,11210,0
|
|
20230926,154400,2258968500,11210,11210,11210,11210,0
|
|
20230926,154300,2258968500,11210,11210,11210,11210,0
|
|
20230926,154200,2258968500,11210,11210,11210,11210,0
|
|
20230926,154100,2258968500,11210,11210,11210,11210,0
|
|
20230926,154000,2258968500,11210,11210,11210,11210,0
|
|
20230926,153900,2258968500,11210,11210,11210,11210,0
|
|
20230926,153800,2258968500,11210,11210,11210,11210,0
|
|
20230926,153700,2258968500,11210,11210,11210,11210,0
|
|
20230926,153600,2258968500,11210,11210,11210,11210,0
|
|
20230926,153500,2258968500,11210,11210,11210,11210,0
|
|
20230926,153400,2258968500,11210,11210,11210,11210,0
|
|
20230926,153300,2258968500,11210,11210,11210,11210,0
|
|
20230926,153200,2258968500,11210,11210,11210,11210,0
|
|
20230926,153100,2258968500,11210,11210,11210,11210,0
|
|
20230926,153000,2258968500,11210,11210,11210,11210,2043
|
|
20230926,152900,2236066470,11270,11270,11270,11270,0
|
|
20230926,152800,2236066470,11270,11270,11270,11270,0
|
|
20230926,152700,2236066470,11270,11270,11270,11270,0
|
|
20230926,152600,2236066470,11270,11270,11270,11270,0
|
|
20230926,152500,2236066470,11270,11270,11270,11270,0
|
|
20230926,152400,2236066470,11270,11270,11270,11270,0
|
|
20230926,152300,2236066470,11270,11270,11270,11270,0
|
|
20230926,152200,2236066470,11270,11270,11270,11270,0
|
|
20230926,152100,2236066470,11270,11270,11270,11270,0
|
|
20230926,152000,2236066470,11270,11270,11270,11270,0
|
|
20230926,151900,2236066470,11270,11240,11270,11220,85
|
|
20230926,151800,2235110280,11240,11240,11240,11240,30
|
|
20230926,151700,2234773080,11270,11270,11270,11270,18
|
|
20230926,151600,2234570220,11210,11270,11270,11210,115
|
|
20230926,151500,2233275730,11270,11270,11270,11270,500
|
|
20230926,151400,2227640730,11260,11230,11260,11230,4136
|
|
20230926,151300,2181101350,11230,11230,11230,11230,29
|
|
20230926,151200,2180775680,11200,11210,11210,11200,22
|
|
20230926,151100,2180529070,11230,11230,11230,11230,0
|
|
20230926,151000,2180529070,11230,11220,11230,11220,39
|
|
20230926,150900,2180091470,11240,11240,11240,11240,2
|
|
20230926,150800,2180068990,11200,11200,11200,11200,0
|
|
20230926,150700,2180068990,11200,11210,11220,11200,377
|
|
20230926,150600,2175845070,11210,11210,11250,11210,65
|
|
20230926,150500,2175116300,11210,11220,11220,11210,101
|
|
20230926,150400,2173983540,11220,11220,11220,11220,1
|
|
20230926,150300,2173972320,11210,11220,11220,11210,277
|
|
20230926,150200,2170866810,11210,11210,11210,11210,0
|
|
20230926,150100,2170866810,11210,11260,11260,11210,612
|
|
20230926,150000,2164000790,11260,11260,11260,11260,29
|
|
20230926,145900,2163674250,11240,11260,11260,11240,123
|
|
20230926,145800,2162290570,11260,11260,11260,11260,58
|
|
20230926,145700,2161637490,11230,11240,11260,11230,119
|
|
20230926,145600,2160299080,11230,11250,11260,11230,60
|
|
20230926,145500,2159623910,11230,11250,11250,11230,30
|
|
20230926,145400,2159286430,11250,11250,11250,11250,32
|
|
20230926,145300,2158926430,11250,11250,11250,11250,29
|
|
20230926,145200,2158600180,11220,11230,11250,11220,83
|
|
20230926,145100,2157667810,11250,11250,11250,11250,29
|
|
20230926,145000,2157341560,11260,11230,11260,11230,59
|
|
20230926,144900,2156678190,11230,11230,11230,11230,60
|
|
20230926,144800,2156004390,11250,11250,11250,11250,58
|
|
20230926,144700,2155351890,11240,11250,11250,11240,57
|
|
20230926,144600,2154710920,11250,11250,11250,11250,29
|
|
20230926,144500,2154384670,11260,11250,11260,11250,29
|
|
20230926,144400,2154058300,11220,11270,11270,11220,907
|
|
20230926,144300,2143876870,11270,11270,11270,11270,29
|
|
20230926,144200,2143550040,11260,11260,11260,11260,26
|
|
20230926,144100,2143257280,11270,11260,11270,11260,66
|
|
20230926,144000,2142513820,11270,11270,11270,11270,29
|
|
20230926,143900,2142186990,11270,11270,11270,11270,29
|
|
20230926,143800,2141860160,11270,11270,11270,11270,37
|
|
20230926,143700,2141443170,11260,11270,11270,11260,552
|
|
20230926,143600,2135227070,11260,11270,11270,11260,145
|
|
20230926,143500,2133593820,11270,11270,11270,11270,58
|
|
20230926,143400,2132940160,11270,11270,11270,11270,58
|
|
20230926,143300,2132286500,11270,11260,11270,11260,207
|
|
20230926,143200,2129954610,11260,11270,11270,11260,358
|
|
20230926,143100,2125922950,11270,11260,11270,11260,103
|
|
20230926,143000,2124762880,11250,11260,11260,11250,59
|
|
20230926,142900,2124098550,11260,11260,11260,11260,0
|
|
20230926,142800,2124098550,11260,11260,11260,11260,25
|
|
20230926,142700,2123817050,11260,11260,11260,11260,265
|
|
20230926,142600,2120833150,11270,11270,11270,11270,34
|
|
20230926,142500,2120449970,11270,11270,11270,11270,83
|
|
20230926,142400,2119514560,11260,11270,11270,11260,83
|
|
20230926,142300,2118579690,11270,11270,11270,11260,163
|
|
20230926,142200,2116743200,11270,11270,11270,11270,0
|
|
20230926,142100,2116743200,11270,11270,11270,11270,58
|
|
20230926,142000,2116089540,11270,11260,11270,11260,65
|
|
20230926,141900,2115357350,11260,11250,11260,11250,37
|
|
20230926,141800,2114940740,11260,11260,11260,11260,55
|
|
20230926,141700,2114321440,11260,11260,11260,11260,58
|
|
20230926,141600,2113668360,11260,11260,11260,11260,29
|
|
20230926,141500,2113341820,11260,11260,11260,11260,29
|
|
20230926,141400,2113015280,11260,11260,11260,11260,29
|
|
20230926,141300,2112688740,11270,11260,11270,11260,29
|
|
20230926,141200,2112361980,11220,11220,11220,11220,108
|
|
20230926,141100,2111150220,11220,11230,11230,11220,130
|
|
20230926,141000,2109691060,11220,11240,11240,11220,516
|
|
20230926,140900,2103900690,11240,11240,11240,11240,0
|
|
20230926,140800,2103900690,11240,11240,11240,11240,30
|
|
20230926,140700,2103563490,11230,11260,11260,11230,396
|
|
20230926,140600,2099108010,11270,11280,11280,11270,124
|
|
20230926,140500,2097709370,11290,11290,11290,11290,50
|
|
20230926,140400,2097144870,11290,11290,11290,11290,29
|
|
20230926,140300,2096817460,11290,11290,11290,11290,29
|
|
20230926,140200,2096490050,11290,11280,11290,11280,76
|
|
20230926,140100,2095632480,11290,11300,11300,11290,87
|
|
20230926,140000,2094649960,11300,11300,11300,11300,79
|
|
20230926,135900,2093757260,11300,11300,11300,11300,29
|
|
20230926,135800,2093429560,11300,11300,11300,11300,29
|
|
20230926,135700,2093101860,11300,11300,11300,11300,29
|
|
20230926,135600,2092774160,11300,11300,11300,11300,29
|
|
20230926,135500,2092446460,11300,11300,11300,11300,29
|
|
20230926,135400,2092118760,11300,11280,11300,11280,29
|
|
20230926,135300,2091791200,11250,11280,11280,11230,656
|
|
20230926,135200,2084411220,11290,11300,11300,11290,119
|
|
20230926,135100,2083067420,11300,11290,11300,11290,29
|
|
20230926,135000,2082739850,11290,11290,11290,11290,29
|
|
20230926,134900,2082412440,11290,11290,11290,11290,124
|
|
20230926,134800,2081012480,11290,11290,11290,11290,200
|
|
20230926,134700,2078754480,11290,11300,11300,11290,631
|
|
20230926,134600,2071627090,11300,11310,11310,11300,33
|
|
20230926,134500,2071253870,11300,11300,11300,11300,21
|
|
20230926,134400,2071016570,11290,11290,11290,11290,0
|
|
20230926,134300,2071016570,11290,11290,11290,11290,0
|
|
20230926,134200,2071016570,11290,11290,11290,11290,0
|
|
20230926,134100,2071016570,11290,11300,11300,11290,410
|
|
20230926,134000,2066386380,11310,11310,11310,11310,142
|
|
20230926,133900,2064780360,11320,11320,11320,11320,29
|
|
20230926,133800,2064452080,11320,11320,11320,11320,0
|
|
20230926,133700,2064452080,11320,11320,11320,11320,16
|
|
20230926,133600,2064270960,11320,11330,11330,11320,673
|
|
20230926,133500,2056650380,11340,11350,11360,11340,127
|
|
20230926,133400,2055209790,11360,11360,11360,11360,29
|
|
20230926,133300,2054880350,11360,11360,11360,11360,29
|
|
20230926,133200,2054550910,11360,11340,11360,11340,226
|
|
20230926,133100,2051985750,11340,11340,11340,11340,625
|
|
20230926,133000,2044898250,11340,11340,11340,11340,26
|
|
20230926,132900,2044603410,11330,11350,11350,11330,193
|
|
20230926,132800,2042414930,11350,11350,11350,11350,29
|
|
20230926,132700,2042085780,11350,11350,11350,11350,29
|
|
20230926,132600,2041756630,11350,11350,11350,11350,29
|
|
20230926,132500,2041427480,11350,11330,11350,11310,69
|
|
20230926,132400,2040645570,11330,11330,11330,11330,52
|
|
20230926,132300,2040056410,11350,11350,11350,11350,29
|
|
20230926,132200,2039727260,11350,11350,11350,11350,58
|
|
20230926,132100,2039068960,11350,11330,11350,11330,50
|
|
20230926,132000,2038501600,11330,11330,11330,11330,64
|
|
20230926,131900,2037776480,11350,11350,11360,11350,597
|
|
20230926,131800,2031000410,11340,11340,11350,11340,60
|
|
20230926,131700,2030319770,11350,11340,11350,11340,29
|
|
20230926,131600,2029990680,11350,11350,11350,11350,619
|
|
20230926,131500,2022965030,11340,11330,11350,11330,732
|
|
20230926,131400,2014665040,11330,11330,11330,11330,0
|
|
20230926,131300,2014665040,11330,11330,11330,11330,175
|
|
20230926,131200,2012682290,11330,11330,11330,11330,0
|
|
20230926,131100,2012682290,11330,11330,11330,11330,1
|
|
20230926,131000,2012670960,11310,11300,11330,11300,47
|
|
20230926,130900,2012139570,11310,11320,11320,11310,339
|
|
20230926,130800,2008304560,11330,11330,11330,11330,19
|
|
20230926,130700,2008089290,11320,11320,11320,11320,0
|
|
20230926,130600,2008089290,11320,11360,11360,11320,27
|
|
20230926,130500,2007782890,11320,11310,11320,11310,148
|
|
20230926,130400,2006107550,11370,11370,11370,11370,49
|
|
20230926,130300,2005550420,11370,11350,11370,11350,1300
|
|
20230926,130200,1990773550,11310,11380,11380,11310,267
|
|
20230926,130100,1987735300,11330,11340,11400,11330,2832
|
|
20230926,130000,1955574760,11340,11340,11340,11340,40
|
|
20230926,125900,1955121160,11340,11340,11340,11340,29
|
|
20230926,125800,1954792300,11340,11340,11340,11340,1
|
|
20230926,125700,1954780960,11340,11290,11340,11290,52
|
|
20230926,125600,1954193120,11290,11290,11290,11290,0
|
|
20230926,125500,1954193120,11290,11310,11310,11290,89
|
|
20230926,125400,1953187490,11310,11320,11360,11310,122
|
|
20230926,125300,1951805910,11320,11270,11320,11260,2354
|
|
20230926,125200,1925220120,11270,11270,11270,11270,29
|
|
20230926,125100,1924893290,11270,11270,11270,11270,0
|
|
20230926,125000,1924893290,11270,11270,11270,11260,135
|
|
20230926,124900,1923372410,11270,11270,11270,11270,29
|
|
20230926,124800,1923045580,11270,11260,11270,11260,202
|
|
20230926,124700,1920769110,11260,11260,11260,11260,58
|
|
20230926,124600,1920116030,11260,11230,11260,11230,54
|
|
20230926,124500,1919508740,11220,11220,11220,11220,0
|
|
20230926,124400,1919508740,11220,11230,11230,11220,144
|
|
20230926,124300,1917892250,11260,11260,11260,11260,29
|
|
20230926,124200,1917565710,11230,11260,11260,11230,46
|
|
20230926,124100,1917048050,11260,11260,11260,11260,29
|
|
20230926,124000,1916721510,11260,11260,11260,11260,29
|
|
20230926,123900,1916394970,11210,11250,11250,11210,85
|
|
20230926,123800,1915439400,11250,11250,11250,11250,0
|
|
20230926,123700,1915439400,11250,11220,11250,11210,177
|
|
20230926,123600,1913451310,11210,11210,11210,11210,0
|
|
20230926,123500,1913451310,11210,11260,11260,11210,120
|
|
20230926,123400,1912104660,11270,11220,11270,11220,141
|
|
20230926,123300,1910517960,11220,11200,11220,11200,97
|
|
20230926,123200,1909431190,11200,11200,11200,11200,74
|
|
20230926,123100,1908602390,11200,11200,11200,11200,153
|
|
20230926,123000,1906888790,11200,11200,11200,11200,0
|
|
20230926,122900,1906888790,11200,11200,11200,11200,0
|
|
20230926,122800,1906888790,11200,11200,11200,11200,1036
|
|
20230926,122700,1895285590,11170,11200,11200,11170,149
|
|
20230926,122600,1893620300,11170,11190,11190,11170,270
|
|
20230926,122500,1890602240,11190,11170,11190,11170,70
|
|
20230926,122400,1889820200,11200,11180,11200,11170,441
|
|
20230926,122300,1884881630,11170,11190,11200,11170,245
|
|
20230926,122200,1882144380,11170,11170,11170,11170,43
|
|
20230926,122100,1881664070,11180,11180,11180,11180,29
|
|
20230926,122000,1881339850,11180,11180,11180,11130,159
|
|
20230926,121900,1879567170,11170,11140,11170,11140,29
|
|
20230926,121800,1879244050,11140,11140,11140,11140,81
|
|
20230926,121700,1878341710,11140,11130,11140,11130,21
|
|
20230926,121600,1878107970,11140,11130,11140,11130,227
|
|
20230926,121500,1875579320,11110,11120,11120,11110,209
|
|
20230926,121400,1873256000,11120,11120,11140,11120,33
|
|
20230926,121300,1872889020,11120,11120,11120,11110,79
|
|
20230926,121200,1872010840,11130,11130,11130,11110,133
|
|
20230926,121100,1870532610,11130,11130,11130,11130,1
|
|
20230926,121000,1870521480,11140,11130,11140,11130,2
|
|
20230926,120900,1870499210,11140,11120,11140,11100,2256
|
|
20230926,120800,1845447180,11110,11140,11140,11110,1214
|
|
20230926,120700,1831946820,11140,11170,11180,11140,1708
|
|
20230926,120600,1812898410,11180,11170,11180,11170,34
|
|
20230926,120500,1812518600,11180,11180,11180,11180,22
|
|
20230926,120400,1812272640,11180,11170,11180,11170,110
|
|
20230926,120300,1811043930,11170,11170,11170,11160,554
|
|
20230926,120200,1804860710,11170,11180,11180,11160,515
|
|
20230926,120100,1799109110,11180,11180,11190,11180,66
|
|
20230926,120000,1798371130,11180,11150,11180,11150,226
|
|
20230926,115900,1795848460,11150,11200,11200,11150,3955
|
|
20230926,115800,1751633020,11200,11220,11220,11200,116
|
|
20230926,115700,1750332410,11260,11230,11260,11200,3372
|
|
20230926,115600,1712516780,11230,11250,11250,11230,811
|
|
20230926,115500,1703400880,11250,11270,11270,11250,269
|
|
20230926,115400,1700373750,11270,11270,11270,11270,6
|
|
20230926,115300,1700306130,11250,11290,11290,11250,1089
|
|
20230926,115200,1688032640,11270,11260,11270,11250,289
|
|
20230926,115100,1684778340,11270,11260,11270,11240,644
|
|
20230926,115000,1677535830,11280,11240,11290,11240,95
|
|
20230926,114900,1676465930,11290,11290,11300,11220,1524
|
|
20230926,114800,1659284650,11300,11240,11300,11240,111
|
|
20230926,114700,1658031300,11300,11230,11300,11190,1922
|
|
20230926,114600,1636488380,11230,11290,11370,11230,10745
|
|
20230926,114500,1515238630,11300,11290,11300,11290,3068
|
|
20230926,114400,1480574910,11300,11410,11410,11180,11045
|
|
20230926,114300,1355737590,11370,11420,11440,11350,5447
|
|
20230926,114200,1293746670,11420,11380,11510,11350,7259
|
|
20230926,114100,1210758660,11410,11610,11780,11310,16455
|
|
20230926,114000,1020199610,11610,11690,11800,11410,19515
|
|
20230926,113900,792634030,11680,11650,11680,11640,4708
|
|
20230926,113800,737724530,11650,11630,11650,11630,1183
|
|
20230926,113700,723953140,11600,11640,11640,11580,1129
|
|
20230926,113600,710840170,11630,11600,11630,11550,2225
|
|
20230926,113500,685070220,11610,11630,11650,11610,5137
|
|
20230926,113400,625254450,11630,11630,11630,11580,205
|
|
20230926,113300,622873600,11640,11580,11640,11510,3150
|
|
20230926,113200,586304500,11580,11600,11600,11580,263
|
|
20230926,113100,583255020,11610,11590,11620,11580,1724
|
|
20230926,113000,563251320,11600,11600,11640,11560,1937
|
|
20230926,112900,540757210,11610,11530,11620,11530,5171
|
|
20230926,112800,480863250,11530,11490,11530,11490,309
|
|
20230926,112700,477311810,11490,11510,11540,11490,1068
|
|
20230926,112600,465036980,11540,11490,11540,11490,366
|
|
20230926,112500,460824240,11510,11490,11510,11480,2188
|
|
20230926,112400,435670630,11490,11400,11500,11400,7380
|
|
20230926,112300,350985520,11340,11350,11350,11340,10
|
|
20230926,112200,350872110,11340,11360,11400,11340,1639
|
|
20230926,112100,332255730,11350,11350,11350,11350,885
|
|
20230926,112000,322210980,11340,11390,11390,11340,2331
|
|
20230926,111900,295729710,11390,11390,11390,11380,341
|
|
20230926,111800,291848270,11380,11400,11410,11380,933
|
|
20230926,111700,281219010,11400,11370,11420,11370,1703
|
|
20230926,111600,261803220,11420,11420,11420,11360,1089
|
|
20230926,111500,249397660,11400,11400,11400,11400,1779
|
|
20230926,111400,229117060,11400,11250,11400,11250,4154
|
|
20230926,111300,181968740,11240,11250,11250,11240,1135
|
|
20230926,111200,169207170,11260,11260,11260,11260,192
|
|
20230926,111100,167045250,11240,11240,11240,11240,0
|
|
20230926,111000,167045250,11240,11240,11240,11240,491
|
|
20230926,110900,161526410,11240,11240,11240,11240,0
|
|
20230926,110800,161526410,11240,11240,11240,11240,129
|
|
20230926,110700,160076450,11240,11240,11240,11240,0
|
|
20230926,110600,160076450,11240,11240,11240,11240,0
|
|
20230926,110500,160076450,11240,11250,11250,11240,51
|
|
20230926,110400,159503140,11260,11260,11260,11260,0
|
|
20230926,110300,159503140,11260,11260,11260,11260,51
|
|
20230926,110200,158928880,11300,11230,11300,11230,900
|
|
20230926,110100,148771720,11210,11240,11240,11210,62
|
|
20230926,110000,148076640,11220,11180,11230,11150,1284
|
|
20230926,105900,133715230,11130,11130,11130,11130,517
|
|
20230926,105800,127961020,11110,11110,11110,11110,5
|
|
20230926,105700,127905470,11110,11120,11150,11110,364
|
|
20230926,105600,123853450,11200,11200,11200,11200,0
|
|
20230926,105500,123853450,11200,11200,11200,11200,0
|
|
20230926,105400,123853450,11200,11080,11200,11080,1875
|
|
20230926,105300,102954320,11070,11070,11070,11070,31
|
|
20230926,105200,102611150,11070,11020,11070,11010,575
|
|
20230926,105100,96271710,11020,11010,11020,11010,235
|
|
20230926,105000,93683860,11010,11050,11050,11010,849
|
|
20230926,104900,84320920,11070,11070,11070,11060,133
|
|
20230926,104800,82849690,11090,11090,11090,11090,0
|
|
20230926,104700,82849690,11090,11090,11090,11090,0
|
|
20230926,104600,82849690,11090,11090,11090,11090,0
|
|
20230926,104500,82849690,11090,11090,11090,11090,0
|
|
20230926,104400,82849690,11090,11090,11090,11080,143
|
|
20230926,104300,81264080,11100,11100,11100,11100,5
|
|
20230926,104200,81208580,11110,11120,11120,11100,2281
|
|
20230926,104100,55883210,11140,11130,11140,11110,690
|
|
20230926,104000,48212170,11130,11160,11160,11130,629
|
|
20230926,103900,41201480,11160,11160,11160,11160,0
|
|
20230926,103800,41201480,11160,11160,11160,11160,0
|
|
20230926,103700,41201480,11160,11160,11160,11160,148
|
|
20230926,103600,39549800,11160,11160,11160,11160,40
|
|
20230926,103500,39103400,11160,11170,11170,11160,4
|
|
20230926,103400,39058750,11170,11170,11170,11170,0
|
|
20230926,103300,39058750,11170,11170,11170,11170,0
|
|
20230926,103200,39058750,11170,11170,11170,11170,0
|
|
20230926,103100,39058750,11170,11170,11170,11170,0
|
|
20230926,103000,39058750,11170,11170,11170,11170,16
|
|
20230926,102900,38880030,11150,11150,11150,11150,1
|
|
20230926,102800,38868880,11160,11160,11160,11160,17
|
|
20230926,102700,38679160,11140,11170,11170,11140,400
|
|
20230926,102600,34219140,11170,11180,11180,11170,3
|
|
20230926,102500,34185620,11170,11170,11170,11170,0
|
|
20230926,102400,34185620,11170,11170,11170,11170,0
|
|
20230926,102300,34185620,11170,11170,11170,11170,42
|
|
20230926,102200,33716480,11170,11170,11170,11170,0
|
|
20230926,102100,33716480,11170,11170,11170,11170,0
|
|
20230926,102000,33716480,11170,11170,11170,11170,10
|
|
20230926,101900,33604780,11170,11170,11170,11170,0
|
|
20230926,101800,33604780,11170,11170,11170,11170,0
|
|
20230926,101700,33604780,11170,11170,11170,11170,0
|
|
20230926,101600,33604780,11170,11170,11170,11170,0
|
|
20230926,101500,33604780,11170,11170,11170,11170,56
|
|
20230926,101400,32979260,11160,11160,11160,11160,67
|
|
20230926,101300,32231540,11160,11160,11160,11160,0
|
|
20230926,101200,32231540,11160,11160,11160,11160,29
|
|
20230926,101100,31907900,11160,11170,11170,11160,680
|
|
20230926,101000,24318780,11180,11180,11180,11180,0
|
|
20230926,100900,24318780,11180,11180,11180,11180,0
|
|
20230926,100800,24318780,11180,11180,11180,11180,0
|
|
20230926,100700,24318780,11180,11180,11180,11180,10
|
|
20230926,100600,24206980,11180,11180,11180,11180,16
|
|
20230926,100500,24028100,11180,11180,11180,11180,0
|
|
20230926,100400,24028100,11180,11180,11180,11180,0
|
|
20230926,100300,24028100,11180,11180,11180,11180,0
|
|
20230926,100200,24028100,11180,11180,11180,11180,10
|
|
20230926,100100,23916300,11180,11180,11180,11180,0
|
|
20230926,100000,23916300,11180,11180,11180,11180,0
|
|
20230926,095900,23916300,11180,11180,11180,11180,5
|
|
20230926,095800,23860400,11180,11180,11180,11180,0
|
|
20230926,095700,23860400,11180,11180,11180,11180,7
|
|
20230926,095600,23782140,11210,11210,11210,11210,0
|
|
20230926,095500,23782140,11210,11210,11210,11210,0
|
|
20230926,095400,23782140,11210,11210,11210,11210,0
|
|
20230926,095300,23782140,11210,11210,11210,11210,12
|
|
20230926,095200,23647620,11200,11190,11200,11190,7
|
|
20230926,095100,23569280,11170,11170,11170,11170,0
|
|
20230926,095000,23569280,11170,11170,11170,11170,11
|
|
20230926,094900,23446410,11190,11190,11190,11190,8
|
|
20230926,094800,23356890,11200,11200,11200,11200,0
|
|
20230926,094700,23356890,11200,11200,11200,11200,0
|
|
20230926,094600,23356890,11200,11200,11200,11200,0
|
|
20230926,094500,23356890,11200,11200,11200,11200,1
|
|
20230926,094400,23345690,11150,11210,11210,11150,13
|
|
20230926,094300,23200580,11160,11180,11210,11160,124
|
|
20230926,094200,21815500,11180,11180,11180,11180,0
|
|
20230926,094100,21815500,11180,11180,11180,11180,0
|
|
20230926,094000,21815500,11180,11210,11210,11180,446
|
|
20230926,093900,16823220,11220,11220,11220,11220,0
|
|
20230926,093800,16823220,11220,11230,11230,11220,2
|
|
20230926,093700,16800770,11210,11200,11210,11200,2
|
|
20230926,093600,16778360,11190,11190,11190,11190,0
|
|
20230926,093500,16778360,11190,11190,11190,11190,0
|
|
20230926,093400,16778360,11190,11200,11200,11190,282
|
|
20230926,093300,13620030,11250,11250,11250,11250,1
|
|
20230926,093200,13608780,11250,11250,11250,11250,3
|
|
20230926,093100,13575030,11250,11250,11250,11250,2
|
|
20230926,093000,13552530,11180,11180,11180,11180,0
|
|
20230926,092900,13552530,11180,11180,11180,11180,0
|
|
20230926,092800,13552530,11180,11180,11180,11180,0
|
|
20230926,092700,13552530,11180,11190,11190,11180,79
|
|
20230926,092600,12668570,11180,11180,11180,11180,0
|
|
20230926,092500,12668570,11180,11180,11180,11180,0
|
|
20230926,092400,12668570,11180,11180,11180,11180,0
|
|
20230926,092300,12668570,11180,11180,11180,11180,0
|
|
20230926,092200,12668570,11180,11210,11210,11170,342
|
|
20230926,092100,8845680,11210,11210,11210,11210,0
|
|
20230926,092000,8845680,11210,11210,11210,11210,93
|
|
20230926,091900,7803150,11290,11240,11290,11240,13
|
|
20230926,091800,7656750,11230,11230,11230,11230,0
|
|
20230926,091700,7656750,11230,11230,11230,11230,0
|
|
20230926,091600,7656750,11230,11230,11230,11230,0
|
|
20230926,091500,7656750,11230,11230,11230,11210,228
|
|
20230926,091400,5099380,11230,11300,11300,11230,14
|
|
20230926,091300,4941980,11320,11320,11320,11320,0
|
|
20230926,091200,4941980,11320,11310,11320,11310,117
|
|
20230926,091100,3617610,11310,11310,11310,11310,0
|
|
20230926,091000,3617610,11310,11320,11320,11250,21
|
|
20230926,090900,3380130,11320,11320,11320,11320,1
|
|
20230926,090800,3368810,11230,11230,11230,11230,1
|
|
20230926,090700,3357580,11320,11290,11320,11230,104
|
|
20230926,090600,2182450,11220,11220,11220,11220,0
|
|
20230926,090500,2182450,11220,11220,11220,11220,0
|
|
20230926,090400,2182450,11220,11230,11230,11220,108
|
|
20230926,090300,970680,11220,11220,11220,11220,14
|
|
20230926,090200,813600,11300,11300,11300,11300,0
|
|
20230926,090100,813600,11300,11300,11300,11300,3
|
|
20230926,090000,779700,11300,11300,11300,11300,69
|