623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,192000,5149105480,7250,7250,7250,7250,7622
|
|
20230926,191900,5149105480,7250,7250,7250,7250,0
|
|
20230926,191800,5149105480,7250,7250,7250,7250,0
|
|
20230926,191700,5149105480,7250,7250,7250,7250,0
|
|
20230926,191600,5149105480,7250,7250,7250,7250,0
|
|
20230926,191500,5149105480,7250,7250,7250,7250,0
|
|
20230926,191400,5149105480,7250,7250,7250,7250,0
|
|
20230926,191300,5149105480,7250,7250,7250,7250,0
|
|
20230926,191200,5149105480,7250,7250,7250,7250,0
|
|
20230926,191100,5149105480,7250,7250,7250,7250,0
|
|
20230926,191000,5149105480,7250,7250,7250,7250,0
|
|
20230926,190900,5149105480,7250,7250,7250,7250,0
|
|
20230926,190800,5149105480,7250,7250,7250,7250,0
|
|
20230926,190700,5149105480,7250,7250,7250,7250,0
|
|
20230926,190600,5149105480,7250,7250,7250,7250,0
|
|
20230926,190500,5149105480,7250,7250,7250,7250,0
|
|
20230926,190400,5149105480,7250,7250,7250,7250,0
|
|
20230926,190300,5149105480,7250,7250,7250,7250,0
|
|
20230926,190200,5149105480,7250,7250,7250,7250,0
|
|
20230926,190100,5149105480,7250,7250,7250,7250,0
|
|
20230926,190000,5149105480,7250,7250,7250,7250,0
|
|
20230926,185900,5149105480,7250,7250,7250,7250,0
|
|
20230926,185800,5149105480,7250,7250,7250,7250,0
|
|
20230926,185700,5149105480,7250,7250,7250,7250,0
|
|
20230926,185600,5149105480,7250,7250,7250,7250,0
|
|
20230926,185500,5149105480,7250,7250,7250,7250,0
|
|
20230926,185400,5149105480,7250,7250,7250,7250,0
|
|
20230926,185300,5149105480,7250,7250,7250,7250,0
|
|
20230926,185200,5149105480,7250,7250,7250,7250,0
|
|
20230926,185100,5149105480,7250,7250,7250,7250,0
|
|
20230926,185000,5149105480,7250,7250,7250,7250,7622
|
|
20230926,184900,5149105480,7250,7250,7250,7250,0
|
|
20230926,184800,5149105480,7250,7250,7250,7250,0
|
|
20230926,184700,5149105480,7250,7250,7250,7250,0
|
|
20230926,184600,5149105480,7250,7250,7250,7250,0
|
|
20230926,184500,5149105480,7250,7250,7250,7250,0
|
|
20230926,184400,5149105480,7250,7250,7250,7250,0
|
|
20230926,184300,5149105480,7250,7250,7250,7250,0
|
|
20230926,184200,5149105480,7250,7250,7250,7250,0
|
|
20230926,184100,5149105480,7250,7250,7250,7250,0
|
|
20230926,184000,5149105480,7250,7250,7250,7250,0
|
|
20230926,183900,5149105480,7250,7250,7250,7250,0
|
|
20230926,183800,5149105480,7250,7250,7250,7250,0
|
|
20230926,183700,5149105480,7250,7250,7250,7250,0
|
|
20230926,183600,5149105480,7250,7250,7250,7250,0
|
|
20230926,183500,5149105480,7250,7250,7250,7250,0
|
|
20230926,183400,5149105480,7250,7250,7250,7250,0
|
|
20230926,183300,5149105480,7250,7250,7250,7250,0
|
|
20230926,183200,5149105480,7250,7250,7250,7250,0
|
|
20230926,183100,5149105480,7250,7250,7250,7250,0
|
|
20230926,183000,5149105480,7250,7250,7250,7250,0
|
|
20230926,182900,5149105480,7250,7250,7250,7250,0
|
|
20230926,182800,5149105480,7250,7250,7250,7250,0
|
|
20230926,182700,5149105480,7250,7250,7250,7250,0
|
|
20230926,182600,5149105480,7250,7250,7250,7250,0
|
|
20230926,182500,5149105480,7250,7250,7250,7250,0
|
|
20230926,182400,5149105480,7250,7250,7250,7250,0
|
|
20230926,182300,5149105480,7250,7250,7250,7250,0
|
|
20230926,182200,5149105480,7250,7250,7250,7250,0
|
|
20230926,182100,5149105480,7250,7250,7250,7250,0
|
|
20230926,182000,5149105480,7250,7250,7250,7250,7622
|
|
20230926,181900,5149105480,7250,7250,7250,7250,0
|
|
20230926,181800,5149105480,7250,7250,7250,7250,0
|
|
20230926,181700,5149105480,7250,7250,7250,7250,0
|
|
20230926,181600,5149105480,7250,7250,7250,7250,0
|
|
20230926,181500,5149105480,7250,7250,7250,7250,0
|
|
20230926,181400,5149105480,7250,7250,7250,7250,0
|
|
20230926,181300,5149105480,7250,7250,7250,7250,0
|
|
20230926,181200,5149105480,7250,7250,7250,7250,0
|
|
20230926,181100,5149105480,7250,7250,7250,7250,0
|
|
20230926,181000,5149105480,7250,7250,7250,7250,0
|
|
20230926,180900,5149105480,7250,7250,7250,7250,0
|
|
20230926,180800,5149105480,7250,7250,7250,7250,0
|
|
20230926,180700,5149105480,7250,7250,7250,7250,0
|
|
20230926,180600,5149105480,7250,7250,7250,7250,0
|
|
20230926,180500,5149105480,7250,7250,7250,7250,0
|
|
20230926,180400,5149105480,7250,7250,7250,7250,0
|
|
20230926,180300,5149105480,7250,7250,7250,7250,0
|
|
20230926,180200,5149105480,7250,7250,7250,7250,0
|
|
20230926,180100,5149105480,7250,7250,7250,7250,0
|
|
20230926,180000,5149105480,7250,7250,7250,7250,0
|
|
20230926,175900,5149105480,7250,7250,7250,7250,0
|
|
20230926,175800,5149105480,7250,7250,7250,7250,0
|
|
20230926,175700,5149105480,7250,7250,7250,7250,0
|
|
20230926,175600,5149105480,7250,7250,7250,7250,0
|
|
20230926,175500,5149105480,7250,7250,7250,7250,0
|
|
20230926,175400,5149105480,7250,7250,7250,7250,0
|
|
20230926,175300,5149105480,7250,7250,7250,7250,0
|
|
20230926,175200,5149105480,7250,7250,7250,7250,0
|
|
20230926,175100,5149105480,7250,7250,7250,7250,0
|
|
20230926,175000,5149105480,7250,7250,7250,7250,7622
|
|
20230926,174900,5149105480,7250,7250,7250,7250,0
|
|
20230926,174800,5149105480,7250,7250,7250,7250,0
|
|
20230926,174700,5149105480,7250,7250,7250,7250,0
|
|
20230926,174600,5149105480,7250,7250,7250,7250,0
|
|
20230926,174500,5149105480,7250,7250,7250,7250,0
|
|
20230926,174400,5149105480,7250,7250,7250,7250,0
|
|
20230926,174300,5149105480,7250,7250,7250,7250,0
|
|
20230926,174200,5149105480,7250,7250,7250,7250,0
|
|
20230926,174100,5149105480,7250,7250,7250,7250,0
|
|
20230926,174000,5149105480,7250,7250,7250,7250,0
|
|
20230926,173900,5149105480,7250,7250,7250,7250,0
|
|
20230926,173800,5149105480,7250,7250,7250,7250,0
|
|
20230926,173700,5149105480,7250,7250,7250,7250,0
|
|
20230926,173600,5149105480,7250,7250,7250,7250,0
|
|
20230926,173500,5149105480,7250,7250,7250,7250,0
|
|
20230926,173400,5149105480,7250,7250,7250,7250,0
|
|
20230926,173300,5149105480,7250,7250,7250,7250,0
|
|
20230926,173200,5149105480,7250,7250,7250,7250,0
|
|
20230926,173100,5149105480,7250,7250,7250,7250,0
|
|
20230926,173000,5149105480,7250,7250,7250,7250,0
|
|
20230926,172900,5149105480,7250,7250,7250,7250,0
|
|
20230926,172800,5149105480,7250,7250,7250,7250,0
|
|
20230926,172700,5149105480,7250,7250,7250,7250,0
|
|
20230926,172600,5149105480,7250,7250,7250,7250,0
|
|
20230926,172500,5149105480,7250,7250,7250,7250,0
|
|
20230926,172400,5149105480,7250,7250,7250,7250,0
|
|
20230926,172300,5149105480,7250,7250,7250,7250,0
|
|
20230926,172200,5149105480,7250,7250,7250,7250,0
|
|
20230926,172100,5149105480,7250,7250,7250,7250,0
|
|
20230926,172000,5149105480,7250,7250,7250,7250,7622
|
|
20230926,171900,5149105480,7250,7250,7250,7250,0
|
|
20230926,171800,5149105480,7250,7250,7250,7250,0
|
|
20230926,171700,5149105480,7250,7250,7250,7250,0
|
|
20230926,171600,5149105480,7250,7250,7250,7250,0
|
|
20230926,171500,5149105480,7250,7250,7250,7250,0
|
|
20230926,171400,5149105480,7250,7250,7250,7250,0
|
|
20230926,171300,5149105480,7250,7250,7250,7250,0
|
|
20230926,171200,5149105480,7250,7250,7250,7250,0
|
|
20230926,171100,5149105480,7250,7250,7250,7250,0
|
|
20230926,171000,5149105480,7250,7250,7250,7250,0
|
|
20230926,170900,5149105480,7250,7250,7250,7250,0
|
|
20230926,170800,5149105480,7250,7250,7250,7250,0
|
|
20230926,170700,5149105480,7250,7250,7250,7250,0
|
|
20230926,170600,5149105480,7250,7250,7250,7250,0
|
|
20230926,170500,5149105480,7250,7250,7250,7250,0
|
|
20230926,170400,5149105480,7250,7250,7250,7250,0
|
|
20230926,170300,5149105480,7250,7250,7250,7250,0
|
|
20230926,170200,5149105480,7250,7250,7250,7250,0
|
|
20230926,170100,5149105480,7250,7250,7250,7250,0
|
|
20230926,170000,5149105480,7250,7250,7250,7250,0
|
|
20230926,165900,5149105480,7250,7250,7250,7250,0
|
|
20230926,165800,5149105480,7250,7250,7250,7250,0
|
|
20230926,165700,5149105480,7250,7250,7250,7250,0
|
|
20230926,165600,5149105480,7250,7250,7250,7250,0
|
|
20230926,165500,5149105480,7250,7250,7250,7250,0
|
|
20230926,165400,5149105480,7250,7250,7250,7250,0
|
|
20230926,165300,5149105480,7250,7250,7250,7250,0
|
|
20230926,165200,5149105480,7250,7250,7250,7250,0
|
|
20230926,165100,5149105480,7250,7250,7250,7250,0
|
|
20230926,165000,5149105480,7250,7250,7250,7250,7622
|
|
20230926,164900,5149105480,7250,7250,7250,7250,0
|
|
20230926,164800,5149105480,7250,7250,7250,7250,0
|
|
20230926,164700,5149105480,7250,7250,7250,7250,0
|
|
20230926,164600,5149105480,7250,7250,7250,7250,0
|
|
20230926,164500,5149105480,7250,7250,7250,7250,0
|
|
20230926,164400,5149105480,7250,7250,7250,7250,0
|
|
20230926,164300,5149105480,7250,7250,7250,7250,0
|
|
20230926,164200,5149105480,7250,7250,7250,7250,0
|
|
20230926,164100,5149105480,7250,7250,7250,7250,0
|
|
20230926,164000,5149105480,7250,7250,7250,7250,0
|
|
20230926,163900,5149105480,7250,7250,7250,7250,0
|
|
20230926,163800,5149105480,7250,7250,7250,7250,0
|
|
20230926,163700,5149105480,7250,7250,7250,7250,0
|
|
20230926,163600,5149105480,7250,7250,7250,7250,0
|
|
20230926,163500,5149105480,7250,7250,7250,7250,0
|
|
20230926,163400,5149105480,7250,7250,7250,7250,0
|
|
20230926,163300,5149105480,7250,7250,7250,7250,0
|
|
20230926,163200,5149105480,7250,7250,7250,7250,0
|
|
20230926,163100,5149105480,7250,7250,7250,7250,0
|
|
20230926,163000,5149105480,7250,7250,7250,7250,0
|
|
20230926,162900,5149105480,7250,7250,7250,7250,0
|
|
20230926,162800,5149105480,7250,7250,7250,7250,0
|
|
20230926,162700,5149105480,7250,7250,7250,7250,0
|
|
20230926,162600,5149105480,7250,7250,7250,7250,0
|
|
20230926,162500,5149105480,7250,7250,7250,7250,0
|
|
20230926,162400,5149105480,7250,7250,7250,7250,0
|
|
20230926,162300,5149105480,7250,7250,7250,7250,0
|
|
20230926,162200,5149105480,7250,7250,7250,7250,0
|
|
20230926,162100,5149105480,7250,7250,7250,7250,0
|
|
20230926,162000,5149105480,7250,7250,7250,7250,7622
|
|
20230926,161900,5149105480,7250,7250,7250,7250,0
|
|
20230926,161800,5149105480,7250,7250,7250,7250,0
|
|
20230926,161700,5149105480,7250,7250,7250,7250,0
|
|
20230926,161600,5149105480,7250,7250,7250,7250,0
|
|
20230926,161500,5149105480,7250,7250,7250,7250,0
|
|
20230926,161400,5149105480,7250,7250,7250,7250,0
|
|
20230926,161300,5149105480,7250,7250,7250,7250,0
|
|
20230926,161200,5149105480,7250,7250,7250,7250,0
|
|
20230926,161100,5149105480,7250,7250,7250,7250,0
|
|
20230926,161000,5149105480,7250,7250,7250,7250,0
|
|
20230926,160900,5149105480,7250,7250,7250,7250,0
|
|
20230926,160800,5149105480,7250,7250,7250,7250,0
|
|
20230926,160700,5149105480,7250,7250,7250,7250,0
|
|
20230926,160600,5149105480,7250,7250,7250,7250,0
|
|
20230926,160500,5149105480,7250,7250,7250,7250,0
|
|
20230926,160400,5149105480,7250,7250,7250,7250,0
|
|
20230926,160300,5149105480,7250,7250,7250,7250,0
|
|
20230926,160200,5149105480,7250,7250,7250,7250,0
|
|
20230926,160100,5149105480,7250,7250,7250,7250,0
|
|
20230926,160000,5149105480,7250,7250,7250,7250,0
|
|
20230926,155900,5149105480,7250,7250,7250,7250,0
|
|
20230926,155800,5149105480,7250,7250,7250,7250,0
|
|
20230926,155700,5149105480,7250,7250,7250,7250,0
|
|
20230926,155600,5149105480,7250,7250,7250,7250,0
|
|
20230926,155500,5149105480,7250,7250,7250,7250,0
|
|
20230926,155400,5149105480,7250,7250,7250,7250,0
|
|
20230926,155300,5149105480,7250,7250,7250,7250,0
|
|
20230926,155200,5149105480,7250,7250,7250,7250,0
|
|
20230926,155100,5149105480,7250,7250,7250,7250,0
|
|
20230926,155000,5149105480,7250,7250,7250,7250,7622
|
|
20230926,154900,5149105480,7250,7250,7250,7250,0
|
|
20230926,154800,5149105480,7250,7250,7250,7250,0
|
|
20230926,154700,5149105480,7250,7250,7250,7250,0
|
|
20230926,154600,5149105480,7250,7250,7250,7250,0
|
|
20230926,154500,5149105480,7250,7250,7250,7250,0
|
|
20230926,154400,5149105480,7250,7250,7250,7250,0
|
|
20230926,154300,5149105480,7250,7250,7250,7250,0
|
|
20230926,154200,5149105480,7250,7250,7250,7250,0
|
|
20230926,154100,5149105480,7250,7250,7250,7250,0
|
|
20230926,154000,5149105480,7250,7250,7250,7250,0
|
|
20230926,153900,5149105480,7250,7250,7250,7250,0
|
|
20230926,153800,5149105480,7250,7250,7250,7250,0
|
|
20230926,153700,5149105480,7250,7250,7250,7250,0
|
|
20230926,153600,5149105480,7250,7250,7250,7250,0
|
|
20230926,153500,5149105480,7250,7250,7250,7250,0
|
|
20230926,153400,5149105480,7250,7250,7250,7250,0
|
|
20230926,153300,5149105480,7250,7250,7250,7250,0
|
|
20230926,153200,5149105480,7250,7250,7250,7250,0
|
|
20230926,153100,5149105480,7250,7250,7250,7250,0
|
|
20230926,153000,5149105480,7250,7250,7250,7250,7622
|
|
20230926,152900,5093845980,7270,7270,7270,7270,0
|
|
20230926,152800,5093845980,7270,7270,7270,7270,0
|
|
20230926,152700,5093845980,7270,7270,7270,7270,0
|
|
20230926,152600,5093845980,7270,7270,7270,7270,0
|
|
20230926,152500,5093845980,7270,7270,7270,7270,0
|
|
20230926,152400,5093845980,7270,7270,7270,7270,0
|
|
20230926,152300,5093845980,7270,7270,7270,7270,0
|
|
20230926,152200,5093845980,7270,7270,7270,7270,0
|
|
20230926,152100,5093845980,7270,7270,7270,7270,0
|
|
20230926,152000,5093845980,7270,7270,7270,7270,0
|
|
20230926,151900,5093845980,7270,7270,7270,7240,2449
|
|
20230926,151800,5076066620,7270,7260,7270,7230,3572
|
|
20230926,151700,5050188430,7260,7260,7260,7250,7494
|
|
20230926,151600,4995851030,7250,7260,7270,7250,5311
|
|
20230926,151500,4957309100,7270,7260,7270,7260,1020
|
|
20230926,151400,4949897240,7270,7270,7270,7260,2961
|
|
20230926,151300,4928394220,7270,7270,7270,7270,671
|
|
20230926,151200,4923516050,7270,7270,7270,7270,712
|
|
20230926,151100,4918339810,7270,7270,7280,7270,2637
|
|
20230926,151000,4899165410,7270,7270,7280,7270,589
|
|
20230926,150900,4894882980,7270,7280,7280,7270,792
|
|
20230926,150800,4889119000,7280,7270,7290,7270,1501
|
|
20230926,150700,4878194680,7280,7280,7290,7280,161
|
|
20230926,150600,4877022210,7270,7280,7280,7270,705
|
|
20230926,150500,4871890110,7280,7280,7290,7280,1873
|
|
20230926,150400,4858243790,7280,7290,7290,7280,826
|
|
20230926,150300,4852230490,7290,7290,7300,7280,851
|
|
20230926,150200,4846032950,7300,7290,7300,7280,6392
|
|
20230926,150100,4799474210,7290,7300,7300,7290,916
|
|
20230926,150000,4792787420,7300,7300,7320,7300,3439
|
|
20230926,145900,4767665550,7290,7290,7300,7290,450
|
|
20230926,145800,4764384010,7290,7300,7300,7290,303
|
|
20230926,145700,4762175110,7300,7300,7310,7290,1440
|
|
20230926,145600,4751663320,7300,7300,7310,7300,1261
|
|
20230926,145500,4742457820,7310,7310,7320,7310,801
|
|
20230926,145400,4736602490,7310,7320,7320,7310,3858
|
|
20230926,145300,4708370760,7320,7330,7330,7320,455
|
|
20230926,145200,4705035660,7320,7340,7340,7320,1794
|
|
20230926,145100,4691880180,7330,7340,7340,7310,4132
|
|
20230926,145000,4661561590,7340,7300,7340,7300,19862
|
|
20230926,144900,4516166450,7300,7290,7300,7290,1337
|
|
20230926,144800,4506409470,7300,7270,7300,7270,2217
|
|
20230926,144700,4490242040,7270,7280,7280,7270,1947
|
|
20230926,144600,4476080530,7290,7280,7290,7270,1875
|
|
20230926,144500,4462431880,7280,7280,7290,7280,216
|
|
20230926,144400,4460858710,7280,7290,7290,7280,377
|
|
20230926,144300,4458113940,7280,7280,7280,7280,2270
|
|
20230926,144200,4441588340,7280,7280,7280,7280,11
|
|
20230926,144100,4441508260,7280,7270,7280,7260,1496
|
|
20230926,144000,4430632720,7270,7270,7280,7260,2006
|
|
20230926,143900,4416057020,7270,7270,7290,7270,968
|
|
20230926,143800,4409019240,7280,7280,7280,7280,474
|
|
20230926,143700,4405568520,7260,7270,7270,7260,302
|
|
20230926,143600,4403373650,7270,7260,7270,7260,2245
|
|
20230926,143500,4387055090,7270,7270,7270,7260,252
|
|
20230926,143400,4385224480,7270,7270,7270,7270,345
|
|
20230926,143300,4382716330,7270,7270,7280,7270,543
|
|
20230926,143200,4378768660,7270,7280,7280,7270,960
|
|
20230926,143100,4371788250,7290,7300,7300,7280,83
|
|
20230926,143000,4371183170,7280,7280,7280,7280,371
|
|
20230926,142900,4368482290,7300,7300,7300,7290,665
|
|
20230926,142800,4363630990,7300,7300,7300,7300,1115
|
|
20230926,142700,4355491490,7300,7310,7310,7300,56
|
|
20230926,142600,4355082590,7310,7310,7310,7310,7
|
|
20230926,142500,4355031420,7320,7320,7320,7320,40
|
|
20230926,142400,4354738620,7310,7310,7310,7310,489
|
|
20230926,142300,4351164030,7300,7320,7320,7300,250
|
|
20230926,142200,4349337750,7320,7320,7320,7320,4305
|
|
20230926,142100,4317825150,7310,7320,7320,7310,969
|
|
20230926,142000,4310732110,7320,7300,7320,7290,637
|
|
20230926,141900,4306077800,7300,7310,7310,7300,272
|
|
20230926,141800,4304091410,7310,7320,7320,7310,348
|
|
20230926,141700,4301547430,7320,7320,7320,7320,11
|
|
20230926,141600,4301466910,7320,7320,7320,7310,694
|
|
20230926,141500,4296391950,7310,7300,7310,7300,542
|
|
20230926,141400,4292433730,7300,7300,7300,7290,352
|
|
20230926,141300,4289865280,7320,7300,7320,7300,642
|
|
20230926,141200,4285170680,7300,7300,7300,7300,99
|
|
20230926,141100,4284447980,7300,7300,7300,7300,8
|
|
20230926,141000,4284389580,7290,7290,7290,7290,660
|
|
20230926,140900,4279578180,7300,7300,7310,7300,1827
|
|
20230926,140800,4266239100,7300,7290,7300,7290,1600
|
|
20230926,140700,4254560100,7310,7310,7310,7300,1215
|
|
20230926,140600,4245690410,7310,7320,7320,7300,133
|
|
20230926,140500,4244718150,7320,7300,7320,7290,1670
|
|
20230926,140400,4232507990,7300,7310,7320,7300,4018
|
|
20230926,140300,4203134950,7310,7320,7320,7310,485
|
|
20230926,140200,4199585830,7320,7310,7320,7300,2174
|
|
20230926,140100,4183688460,7320,7270,7320,7270,3861
|
|
20230926,140000,4155563640,7270,7270,7270,7270,1102
|
|
20230926,135900,4147552100,7260,7260,7270,7260,2394
|
|
20230926,135800,4130161810,7270,7260,7270,7260,6368
|
|
20230926,135700,4083916450,7270,7270,7270,7260,908
|
|
20230926,135600,4077315770,7270,7270,7270,7260,253
|
|
20230926,135500,4075476500,7280,7270,7280,7270,53
|
|
20230926,135400,4075091140,7270,7270,7270,7270,145
|
|
20230926,135300,4074036990,7280,7270,7280,7260,900
|
|
20230926,135200,4067494640,7270,7270,7270,7270,23
|
|
20230926,135100,4067327430,7270,7270,7270,7270,158
|
|
20230926,135000,4066178770,7270,7270,7270,7270,489
|
|
20230926,134900,4062623740,7270,7270,7280,7270,619
|
|
20230926,134800,4058123410,7280,7270,7280,7270,410
|
|
20230926,134700,4055141560,7270,7270,7290,7270,913
|
|
20230926,134600,4048503730,7270,7270,7280,7270,3292
|
|
20230926,134500,4024569380,7270,7270,7270,7270,2276
|
|
20230926,134400,4008022860,7270,7270,7270,7270,300
|
|
20230926,134300,4005841860,7270,7270,7280,7270,910
|
|
20230926,134200,3999221560,7270,7280,7280,7270,110
|
|
20230926,134100,3998421010,7290,7290,7290,7290,280
|
|
20230926,134000,3996379810,7290,7280,7300,7270,17935
|
|
20230926,133900,3865940470,7290,7290,7290,7290,663
|
|
20230926,133800,3861107200,7290,7290,7290,7280,752
|
|
20230926,133700,3855625630,7300,7290,7300,7290,159
|
|
20230926,133600,3854466280,7290,7290,7290,7290,130
|
|
20230926,133500,3853518580,7300,7300,7300,7300,675
|
|
20230926,133400,3848591080,7300,7300,7310,7300,1226
|
|
20230926,133300,3839633530,7290,7320,7320,7290,2580
|
|
20230926,133200,3820786830,7320,7320,7320,7320,317
|
|
20230926,133100,3818466390,7320,7320,7330,7310,2817
|
|
20230926,133000,3797870900,7330,7290,7330,7290,2673
|
|
20230926,132900,3778329950,7290,7300,7300,7290,2208
|
|
20230926,132800,3762230470,7290,7310,7310,7290,2143
|
|
20230926,132700,3746605140,7290,7290,7290,7290,156
|
|
20230926,132600,3745467900,7290,7320,7320,7280,2974
|
|
20230926,132500,3723774710,7310,7320,7320,7310,877
|
|
20230926,132400,3717363820,7310,7310,7320,7300,1673
|
|
20230926,132300,3705130590,7310,7310,7310,7300,2003
|
|
20230926,132200,3690489660,7310,7310,7310,7310,214
|
|
20230926,132100,3688925320,7330,7320,7330,7310,1636
|
|
20230926,132000,3676950560,7320,7330,7330,7310,484
|
|
20230926,131900,3673406980,7320,7320,7320,7320,112
|
|
20230926,131800,3672587140,7310,7310,7310,7310,828
|
|
20230926,131700,3666534460,7310,7320,7320,7310,33
|
|
20230926,131600,3666293220,7320,7320,7320,7310,286
|
|
20230926,131500,3664199710,7310,7310,7320,7310,196
|
|
20230926,131400,3662766930,7320,7330,7330,7320,295
|
|
20230926,131300,3660605200,7330,7330,7330,7330,460
|
|
20230926,131200,3657233400,7330,7320,7330,7320,258
|
|
20230926,131100,3655342760,7340,7330,7350,7330,1705
|
|
20230926,131000,3642834800,7330,7330,7330,7330,212
|
|
20230926,130900,3641280840,7330,7340,7340,7320,976
|
|
20230926,130800,3634135880,7340,7330,7340,7330,213
|
|
20230926,130700,3632573490,7330,7330,7330,7330,328
|
|
20230926,130600,3630169250,7340,7350,7360,7340,1389
|
|
20230926,130500,3619959680,7340,7350,7360,7340,678
|
|
20230926,130400,3614977810,7360,7310,7360,7310,13067
|
|
20230926,130300,3519191310,7310,7290,7310,7290,742
|
|
20230926,130200,3513775610,7290,7300,7310,7290,180
|
|
20230926,130100,3512463030,7300,7300,7300,7290,819
|
|
20230926,130000,3506484350,7290,7300,7300,7290,1171
|
|
20230926,125900,3497943310,7300,7300,7300,7300,13
|
|
20230926,125800,3497848410,7300,7290,7300,7280,271
|
|
20230926,125700,3495872770,7300,7300,7300,7290,30
|
|
20230926,125600,3495653780,7300,7300,7300,7300,1
|
|
20230926,125500,3495646480,7300,7300,7300,7300,6
|
|
20230926,125400,3495602680,7300,7310,7310,7290,2306
|
|
20230926,125300,3478769660,7300,7300,7310,7300,659
|
|
20230926,125200,3473958940,7300,7290,7300,7290,926
|
|
20230926,125100,3467201560,7290,7300,7300,7290,240
|
|
20230926,125000,3465451040,7300,7300,7300,7300,727
|
|
20230926,124900,3460143940,7280,7280,7290,7280,201
|
|
20230926,124800,3458679510,7280,7280,7280,7280,36
|
|
20230926,124700,3458417430,7270,7270,7280,7260,846
|
|
20230926,124600,3452262830,7270,7280,7280,7260,745
|
|
20230926,124500,3446848390,7260,7270,7270,7260,684
|
|
20230926,124400,3441882150,7280,7270,7280,7270,3239
|
|
20230926,124300,3418329010,7280,7280,7280,7270,85
|
|
20230926,124200,3417710360,7280,7270,7290,7270,707
|
|
20230926,124100,3412565890,7290,7290,7290,7290,35
|
|
20230926,124000,3412310740,7270,7280,7280,7270,462
|
|
20230926,123900,3408948740,7280,7280,7280,7270,724
|
|
20230926,123800,3403679410,7300,7280,7310,7280,1393
|
|
20230926,123700,3393508350,7270,7290,7300,7270,1161
|
|
20230926,123600,3385043630,7300,7290,7300,7290,342
|
|
20230926,123500,3382548450,7290,7290,7290,7290,442
|
|
20230926,123400,3379326270,7300,7300,7300,7290,400
|
|
20230926,123300,3376406740,7290,7290,7300,7290,883
|
|
20230926,123200,3369964350,7300,7290,7300,7290,96
|
|
20230926,123100,3369264180,7290,7290,7290,7280,281
|
|
20230926,123000,3367215910,7290,7290,7290,7280,418
|
|
20230926,122900,3364170130,7290,7280,7290,7280,1504
|
|
20230926,122800,3353215610,7270,7280,7290,7270,519
|
|
20230926,122700,3349437380,7280,7290,7290,7280,89
|
|
20230926,122600,3348789250,7300,7300,7300,7300,236
|
|
20230926,122500,3347066450,7300,7290,7300,7290,836
|
|
20230926,122400,3340964720,7290,7280,7290,7280,132
|
|
20230926,122300,3340002940,7280,7300,7300,7270,1217
|
|
20230926,122200,3331144200,7300,7270,7300,7270,4624
|
|
20230926,122100,3297458650,7270,7280,7280,7270,180
|
|
20230926,122000,3296149950,7270,7270,7270,7270,191
|
|
20230926,121900,3294761380,7270,7270,7270,7270,465
|
|
20230926,121800,3291380830,7270,7270,7280,7270,775
|
|
20230926,121700,3285744480,7270,7260,7270,7260,370
|
|
20230926,121600,3283055250,7270,7270,7270,7270,1
|
|
20230926,121500,3283047980,7260,7270,7270,7260,1652
|
|
20230926,121400,3271048370,7270,7260,7270,7260,258
|
|
20230926,121300,3269173210,7260,7270,7280,7260,486
|
|
20230926,121200,3265637870,7270,7270,7270,7270,1204
|
|
20230926,121100,3256884790,7260,7270,7270,7260,1008
|
|
20230926,121000,3249558480,7270,7280,7280,7250,798
|
|
20230926,120900,3243762610,7280,7280,7280,7260,68
|
|
20230926,120800,3243268550,7270,7280,7280,7250,6137
|
|
20230926,120700,3198706280,7270,7270,7280,7270,49
|
|
20230926,120600,3198350010,7280,7280,7280,7270,1157
|
|
20230926,120500,3189933360,7280,7290,7290,7270,394
|
|
20230926,120400,3187066200,7280,7270,7280,7260,1134
|
|
20230926,120300,3178814660,7280,7280,7280,7280,17
|
|
20230926,120200,3178690900,7280,7270,7280,7260,972
|
|
20230926,120100,3171620170,7270,7270,7270,7270,18
|
|
20230926,120000,3171489310,7270,7270,7270,7270,493
|
|
20230926,115900,3167905200,7280,7280,7290,7280,981
|
|
20230926,115800,3160763510,7290,7280,7290,7280,1285
|
|
20230926,115700,3151408200,7270,7280,7280,7270,507
|
|
20230926,115600,3147717340,7260,7270,7280,7260,1313
|
|
20230926,115500,3138181600,7270,7250,7290,7250,2775
|
|
20230926,115400,3117995630,7250,7270,7270,7250,4239
|
|
20230926,115300,3087216490,7280,7280,7300,7270,183
|
|
20230926,115200,3085885110,7280,7300,7300,7280,20
|
|
20230926,115100,3085739310,7300,7300,7300,7270,14
|
|
20230926,115000,3085637140,7260,7280,7280,7260,2133
|
|
20230926,114900,3070142720,7270,7270,7280,7270,285
|
|
20230926,114800,3068069560,7270,7330,7340,7260,6413
|
|
20230926,114700,3021343410,7330,7330,7330,7320,257
|
|
20230926,114600,3019462150,7330,7330,7330,7320,186
|
|
20230926,114500,3018099770,7330,7330,7330,7320,1747
|
|
20230926,114400,3005299320,7330,7320,7350,7320,8917
|
|
20230926,114300,2939992520,7310,7290,7320,7270,2865
|
|
20230926,114200,2919075060,7300,7310,7320,7270,7472
|
|
20230926,114100,2864562280,7310,7320,7320,7310,207
|
|
20230926,114000,2863049060,7320,7310,7320,7300,1872
|
|
20230926,113900,2849360020,7320,7310,7320,7300,1909
|
|
20230926,113800,2835410050,7310,7310,7310,7300,580
|
|
20230926,113700,2831173100,7310,7310,7310,7300,612
|
|
20230926,113600,2826700500,7310,7310,7320,7310,581
|
|
20230926,113500,2822451850,7300,7310,7320,7300,4908
|
|
20230926,113400,2786575010,7310,7310,7310,7300,743
|
|
20230926,113300,2781145430,7310,7300,7310,7290,322
|
|
20230926,113200,2778795840,7300,7300,7300,7300,581
|
|
20230926,113100,2774554540,7300,7310,7310,7300,773
|
|
20230926,113000,2768910930,7310,7300,7310,7300,607
|
|
20230926,112900,2764475820,7310,7290,7310,7280,2368
|
|
20230926,112800,2747207250,7300,7310,7310,7300,1125
|
|
20230926,112700,2738984560,7310,7310,7310,7310,234
|
|
20230926,112600,2737274020,7300,7310,7310,7300,1720
|
|
20230926,112500,2724711320,7310,7320,7320,7310,2038
|
|
20230926,112400,2709797820,7320,7320,7320,7320,1939
|
|
20230926,112300,2695604340,7320,7300,7340,7300,2507
|
|
20230926,112200,2677261400,7300,7300,7300,7300,36
|
|
20230926,112100,2676998600,7300,7300,7300,7300,930
|
|
20230926,112000,2670209600,7300,7300,7300,7300,961
|
|
20230926,111900,2663194300,7300,7300,7300,7290,217
|
|
20230926,111800,2661610400,7300,7300,7300,7300,668
|
|
20230926,111700,2656734000,7300,7270,7310,7260,8846
|
|
20230926,111600,2592204980,7260,7270,7280,7260,2579
|
|
20230926,111500,2573455680,7270,7270,7280,7270,3546
|
|
20230926,111400,2547664050,7280,7300,7300,7280,908
|
|
20230926,111300,2541053420,7300,7280,7300,7280,3422
|
|
20230926,111200,2516123830,7270,7290,7290,7270,2874
|
|
20230926,111100,2495205860,7290,7300,7300,7280,1634
|
|
20230926,111000,2483290570,7300,7300,7300,7300,4253
|
|
20230926,110900,2452243670,7310,7300,7310,7300,93
|
|
20230926,110800,2451563940,7310,7310,7310,7300,35
|
|
20230926,110700,2451308140,7310,7310,7310,7310,1629
|
|
20230926,110600,2439400150,7310,7310,7320,7300,2816
|
|
20230926,110500,2418830790,7320,7320,7320,7320,6
|
|
20230926,110400,2418786870,7330,7320,7330,7320,364
|
|
20230926,110300,2416122300,7310,7330,7330,7310,2030
|
|
20230926,110200,2401273030,7330,7350,7350,7320,1689
|
|
20230926,110100,2388888140,7350,7350,7350,7340,1189
|
|
20230926,110000,2380153400,7350,7350,7350,7330,454
|
|
20230926,105900,2376819170,7350,7330,7360,7320,3159
|
|
20230926,105800,2353611230,7340,7330,7340,7320,1806
|
|
20230926,105700,2340364240,7350,7340,7350,7340,1121
|
|
20230926,105600,2332136020,7340,7330,7340,7330,1734
|
|
20230926,105500,2319414210,7340,7330,7340,7330,293
|
|
20230926,105400,2317263810,7330,7310,7330,7310,2127
|
|
20230926,105300,2301678450,7320,7330,7330,7310,1688
|
|
20230926,105200,2289329570,7320,7330,7330,7320,518
|
|
20230926,105100,2285537740,7340,7340,7340,7320,1251
|
|
20230926,105000,2276379300,7310,7340,7340,7300,2121
|
|
20230926,104900,2260869560,7340,7320,7340,7320,1718
|
|
20230926,104800,2248272970,7310,7310,7310,7310,295
|
|
20230926,104700,2246116520,7310,7310,7310,7300,972
|
|
20230926,104600,2239011410,7310,7320,7330,7310,1196
|
|
20230926,104500,2230264270,7320,7300,7320,7280,5749
|
|
20230926,104400,2188300640,7300,7310,7320,7290,6546
|
|
20230926,104300,2140529410,7310,7330,7330,7300,6973
|
|
20230926,104200,2089589030,7330,7330,7330,7320,1061
|
|
20230926,104100,2081812030,7330,7330,7330,7320,1315
|
|
20230926,104000,2072174660,7330,7340,7350,7330,2255
|
|
20230926,103900,2055635630,7330,7330,7340,7330,2223
|
|
20230926,103800,2039327160,7330,7320,7330,7320,1271
|
|
20230926,103700,2030020770,7340,7340,7340,7330,1293
|
|
20230926,103600,2020537700,7340,7330,7340,7330,476
|
|
20230926,103500,2017048580,7320,7340,7340,7320,580
|
|
20230926,103400,2012799650,7350,7320,7350,7320,3830
|
|
20230926,103300,1984709230,7320,7320,7320,7310,4165
|
|
20230926,103200,1954252530,7340,7340,7350,7310,3484
|
|
20230926,103100,1928741960,7340,7330,7360,7330,1815
|
|
20230926,103000,1915423930,7330,7370,7370,7330,3304
|
|
20230926,102900,1891129700,7370,7340,7370,7320,6974
|
|
20230926,102800,1839930040,7330,7340,7350,7320,4768
|
|
20230926,102700,1804997080,7350,7330,7360,7330,4992
|
|
20230926,102600,1768323130,7330,7350,7350,7320,7824
|
|
20230926,102500,1710920660,7360,7370,7380,7350,3241
|
|
20230926,102400,1687044110,7360,7370,7370,7360,1357
|
|
20230926,102300,1677055520,7380,7360,7380,7360,3592
|
|
20230926,102200,1650574130,7350,7360,7360,7350,4436
|
|
20230926,102100,1617940430,7350,7380,7390,7350,5413
|
|
20230926,102000,1578052730,7370,7380,7390,7370,3634
|
|
20230926,101900,1551234660,7390,7400,7410,7390,4665
|
|
20230926,101800,1516750150,7400,7410,7410,7400,1109
|
|
20230926,101700,1508542990,7410,7390,7410,7390,1810
|
|
20230926,101600,1495148580,7390,7390,7400,7390,541
|
|
20230926,101500,1491149360,7400,7410,7410,7390,1152
|
|
20230926,101400,1482625410,7410,7410,7410,7400,3997
|
|
20230926,101300,1453034490,7400,7420,7420,7400,2631
|
|
20230926,101200,1433527550,7430,7440,7450,7430,953
|
|
20230926,101100,1426438300,7440,7440,7450,7420,2750
|
|
20230926,101000,1406004240,7440,7450,7450,7440,864
|
|
20230926,100900,1399569000,7440,7450,7450,7440,118
|
|
20230926,100800,1398690340,7450,7440,7450,7440,901
|
|
20230926,100700,1391977990,7440,7420,7450,7420,749
|
|
20230926,100600,1386401770,7420,7430,7430,7420,479
|
|
20230926,100500,1382846840,7440,7450,7450,7440,1220
|
|
20230926,100400,1373758370,7450,7430,7450,7430,3305
|
|
20230926,100300,1349160870,7430,7420,7430,7420,999
|
|
20230926,100200,1341740660,7430,7410,7430,7390,3385
|
|
20230926,100100,1316654090,7420,7420,7420,7410,348
|
|
20230926,100000,1314073930,7430,7410,7430,7400,1863
|
|
20230926,095900,1300256630,7410,7400,7410,7400,3023
|
|
20230926,095800,1277862110,7400,7400,7400,7400,494
|
|
20230926,095700,1274206510,7400,7400,7400,7390,1060
|
|
20230926,095600,1266362520,7400,7400,7420,7390,3896
|
|
20230926,095500,1237538180,7390,7400,7410,7390,4437
|
|
20230926,095400,1204727790,7400,7400,7410,7400,4469
|
|
20230926,095300,1171645500,7410,7430,7440,7410,917
|
|
20230926,095200,1164848170,7430,7430,7440,7400,9331
|
|
20230926,095100,1095709870,7430,7430,7440,7430,828
|
|
20230926,095000,1089557800,7430,7430,7440,7420,5018
|
|
20230926,094900,1052301580,7440,7440,7440,7440,560
|
|
20230926,094800,1048135180,7430,7430,7440,7430,630
|
|
20230926,094700,1043453680,7430,7440,7440,7420,827
|
|
20230926,094600,1037309150,7430,7440,7440,7430,472
|
|
20230926,094500,1033798670,7440,7450,7460,7440,786
|
|
20230926,094400,1027939800,7450,7440,7460,7420,4684
|
|
20230926,094300,993108220,7440,7460,7460,7440,219
|
|
20230926,094200,991477420,7460,7430,7460,7430,2542
|
|
20230926,094100,972587720,7440,7440,7440,7430,1896
|
|
20230926,094000,958486830,7440,7430,7440,7430,1437
|
|
20230926,093900,947808660,7430,7440,7440,7430,2327
|
|
20230926,093800,930502230,7450,7460,7460,7450,2745
|
|
20230926,093700,910050960,7460,7460,7460,7450,648
|
|
20230926,093600,905219520,7460,7470,7470,7460,2160
|
|
20230926,093500,889097320,7480,7470,7480,7470,837
|
|
20230926,093400,882843500,7480,7480,7490,7470,2017
|
|
20230926,093300,867755750,7480,7490,7500,7480,944
|
|
20230926,093200,860692910,7500,7500,7510,7490,1119
|
|
20230926,093100,852302380,7500,7510,7520,7480,3806
|
|
20230926,093000,823774920,7510,7470,7510,7470,3450
|
|
20230926,092900,797933100,7470,7460,7470,7460,1129
|
|
20230926,092800,789502990,7460,7460,7460,7460,632
|
|
20230926,092700,784788270,7470,7470,7470,7470,262
|
|
20230926,092600,782831130,7460,7460,7470,7450,1426
|
|
20230926,092500,772186140,7460,7460,7460,7440,3536
|
|
20230926,092400,745844220,7460,7460,7480,7460,261
|
|
20230926,092300,743896640,7460,7480,7480,7460,1583
|
|
20230926,092200,732081330,7480,7480,7480,7470,1982
|
|
20230926,092100,717260650,7470,7480,7490,7470,1460
|
|
20230926,092000,706336090,7480,7480,7480,7470,2505
|
|
20230926,091900,687619300,7470,7470,7490,7470,1314
|
|
20230926,091800,677790520,7460,7460,7460,7440,4027
|
|
20230926,091700,647778010,7450,7460,7470,7450,976
|
|
20230926,091600,640499860,7460,7460,7470,7450,1860
|
|
20230926,091500,626630940,7470,7460,7480,7450,2535
|
|
20230926,091400,607728030,7490,7470,7500,7460,995
|
|
20230926,091300,600293400,7470,7470,7470,7440,4442
|
|
20230926,091200,567188350,7470,7500,7520,7470,4579
|
|
20230926,091100,532874310,7520,7510,7530,7510,2873
|
|
20230926,091000,511279710,7510,7550,7550,7490,3299
|
|
20230926,090900,486523350,7550,7490,7550,7490,6063
|
|
20230926,090800,440950260,7490,7510,7510,7490,2027
|
|
20230926,090700,425749690,7500,7500,7530,7500,6637
|
|
20230926,090600,375888440,7500,7480,7520,7450,7145
|
|
20230926,090500,322353650,7470,7450,7470,7440,2847
|
|
20230926,090400,301122930,7440,7500,7500,7440,1873
|
|
20230926,090300,287139000,7500,7510,7520,7440,7844
|
|
20230926,090200,228568260,7510,7510,7530,7490,3682
|
|
20230926,090100,200912970,7510,7470,7510,7430,11457
|
|
20230926,090000,115226800,7470,7430,7480,7430,14449
|