617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191400,1430744865,3110,3110,3110,3110,5768
|
|
20230926,191300,1430744865,3110,3110,3110,3110,0
|
|
20230926,191200,1430744865,3110,3110,3110,3110,0
|
|
20230926,191100,1430744865,3110,3110,3110,3110,0
|
|
20230926,191000,1430744865,3110,3110,3110,3110,0
|
|
20230926,190900,1430744865,3110,3110,3110,3110,0
|
|
20230926,190800,1430744865,3110,3110,3110,3110,0
|
|
20230926,190700,1430744865,3110,3110,3110,3110,0
|
|
20230926,190600,1430744865,3110,3110,3110,3110,0
|
|
20230926,190500,1430744865,3110,3110,3110,3110,0
|
|
20230926,190400,1430744865,3110,3110,3110,3110,0
|
|
20230926,190300,1430744865,3110,3110,3110,3110,0
|
|
20230926,190200,1430744865,3110,3110,3110,3110,0
|
|
20230926,190100,1430744865,3110,3110,3110,3110,0
|
|
20230926,190000,1430744865,3110,3110,3110,3110,0
|
|
20230926,185900,1430744865,3110,3110,3110,3110,0
|
|
20230926,185800,1430744865,3110,3110,3110,3110,0
|
|
20230926,185700,1430744865,3110,3110,3110,3110,0
|
|
20230926,185600,1430744865,3110,3110,3110,3110,0
|
|
20230926,185500,1430744865,3110,3110,3110,3110,0
|
|
20230926,185400,1430744865,3110,3110,3110,3110,0
|
|
20230926,185300,1430744865,3110,3110,3110,3110,0
|
|
20230926,185200,1430744865,3110,3110,3110,3110,0
|
|
20230926,185100,1430744865,3110,3110,3110,3110,0
|
|
20230926,185000,1430744865,3110,3110,3110,3110,0
|
|
20230926,184900,1430744865,3110,3110,3110,3110,0
|
|
20230926,184800,1430744865,3110,3110,3110,3110,0
|
|
20230926,184700,1430744865,3110,3110,3110,3110,0
|
|
20230926,184600,1430744865,3110,3110,3110,3110,0
|
|
20230926,184500,1430744865,3110,3110,3110,3110,0
|
|
20230926,184400,1430744865,3110,3110,3110,3110,5768
|
|
20230926,184300,1430744865,3110,3110,3110,3110,0
|
|
20230926,184200,1430744865,3110,3110,3110,3110,0
|
|
20230926,184100,1430744865,3110,3110,3110,3110,0
|
|
20230926,184000,1430744865,3110,3110,3110,3110,0
|
|
20230926,183900,1430744865,3110,3110,3110,3110,0
|
|
20230926,183800,1430744865,3110,3110,3110,3110,0
|
|
20230926,183700,1430744865,3110,3110,3110,3110,0
|
|
20230926,183600,1430744865,3110,3110,3110,3110,0
|
|
20230926,183500,1430744865,3110,3110,3110,3110,0
|
|
20230926,183400,1430744865,3110,3110,3110,3110,0
|
|
20230926,183300,1430744865,3110,3110,3110,3110,0
|
|
20230926,183200,1430744865,3110,3110,3110,3110,0
|
|
20230926,183100,1430744865,3110,3110,3110,3110,0
|
|
20230926,183000,1430744865,3110,3110,3110,3110,0
|
|
20230926,182900,1430744865,3110,3110,3110,3110,0
|
|
20230926,182800,1430744865,3110,3110,3110,3110,0
|
|
20230926,182700,1430744865,3110,3110,3110,3110,0
|
|
20230926,182600,1430744865,3110,3110,3110,3110,0
|
|
20230926,182500,1430744865,3110,3110,3110,3110,0
|
|
20230926,182400,1430744865,3110,3110,3110,3110,0
|
|
20230926,182300,1430744865,3110,3110,3110,3110,0
|
|
20230926,182200,1430744865,3110,3110,3110,3110,0
|
|
20230926,182100,1430744865,3110,3110,3110,3110,0
|
|
20230926,182000,1430744865,3110,3110,3110,3110,0
|
|
20230926,181900,1430744865,3110,3110,3110,3110,0
|
|
20230926,181800,1430744865,3110,3110,3110,3110,0
|
|
20230926,181700,1430744865,3110,3110,3110,3110,0
|
|
20230926,181600,1430744865,3110,3110,3110,3110,0
|
|
20230926,181500,1430744865,3110,3110,3110,3110,0
|
|
20230926,181400,1430744865,3110,3110,3110,3110,5768
|
|
20230926,181300,1430744865,3110,3110,3110,3110,0
|
|
20230926,181200,1430744865,3110,3110,3110,3110,0
|
|
20230926,181100,1430744865,3110,3110,3110,3110,0
|
|
20230926,181000,1430744865,3110,3110,3110,3110,0
|
|
20230926,180900,1430744865,3110,3110,3110,3110,0
|
|
20230926,180800,1430744865,3110,3110,3110,3110,0
|
|
20230926,180700,1430744865,3110,3110,3110,3110,0
|
|
20230926,180600,1430744865,3110,3110,3110,3110,0
|
|
20230926,180500,1430744865,3110,3110,3110,3110,0
|
|
20230926,180400,1430744865,3110,3110,3110,3110,0
|
|
20230926,180300,1430744865,3110,3110,3110,3110,0
|
|
20230926,180200,1430744865,3110,3110,3110,3110,0
|
|
20230926,180100,1430744865,3110,3110,3110,3110,0
|
|
20230926,180000,1430744865,3110,3110,3110,3110,0
|
|
20230926,175900,1430744865,3110,3110,3110,3110,0
|
|
20230926,175800,1430744865,3110,3110,3110,3110,0
|
|
20230926,175700,1430744865,3110,3110,3110,3110,0
|
|
20230926,175600,1430744865,3110,3110,3110,3110,0
|
|
20230926,175500,1430744865,3110,3110,3110,3110,0
|
|
20230926,175400,1430744865,3110,3110,3110,3110,0
|
|
20230926,175300,1430744865,3110,3110,3110,3110,0
|
|
20230926,175200,1430744865,3110,3110,3110,3110,0
|
|
20230926,175100,1430744865,3110,3110,3110,3110,0
|
|
20230926,175000,1430744865,3110,3110,3110,3110,0
|
|
20230926,174900,1430744865,3110,3110,3110,3110,0
|
|
20230926,174800,1430744865,3110,3110,3110,3110,0
|
|
20230926,174700,1430744865,3110,3110,3110,3110,0
|
|
20230926,174600,1430744865,3110,3110,3110,3110,0
|
|
20230926,174500,1430744865,3110,3110,3110,3110,0
|
|
20230926,174400,1430744865,3110,3110,3110,3110,5768
|
|
20230926,174300,1430744865,3110,3110,3110,3110,0
|
|
20230926,174200,1430744865,3110,3110,3110,3110,0
|
|
20230926,174100,1430744865,3110,3110,3110,3110,0
|
|
20230926,174000,1430744865,3110,3110,3110,3110,0
|
|
20230926,173900,1430744865,3110,3110,3110,3110,0
|
|
20230926,173800,1430744865,3110,3110,3110,3110,0
|
|
20230926,173700,1430744865,3110,3110,3110,3110,0
|
|
20230926,173600,1430744865,3110,3110,3110,3110,0
|
|
20230926,173500,1430744865,3110,3110,3110,3110,0
|
|
20230926,173400,1430744865,3110,3110,3110,3110,0
|
|
20230926,173300,1430744865,3110,3110,3110,3110,0
|
|
20230926,173200,1430744865,3110,3110,3110,3110,0
|
|
20230926,173100,1430744865,3110,3110,3110,3110,0
|
|
20230926,173000,1430744865,3110,3110,3110,3110,0
|
|
20230926,172900,1430744865,3110,3110,3110,3110,0
|
|
20230926,172800,1430744865,3110,3110,3110,3110,0
|
|
20230926,172700,1430744865,3110,3110,3110,3110,0
|
|
20230926,172600,1430744865,3110,3110,3110,3110,0
|
|
20230926,172500,1430744865,3110,3110,3110,3110,0
|
|
20230926,172400,1430744865,3110,3110,3110,3110,0
|
|
20230926,172300,1430744865,3110,3110,3110,3110,0
|
|
20230926,172200,1430744865,3110,3110,3110,3110,0
|
|
20230926,172100,1430744865,3110,3110,3110,3110,0
|
|
20230926,172000,1430744865,3110,3110,3110,3110,0
|
|
20230926,171900,1430744865,3110,3110,3110,3110,0
|
|
20230926,171800,1430744865,3110,3110,3110,3110,0
|
|
20230926,171700,1430744865,3110,3110,3110,3110,0
|
|
20230926,171600,1430744865,3110,3110,3110,3110,0
|
|
20230926,171500,1430744865,3110,3110,3110,3110,0
|
|
20230926,171400,1430744865,3110,3110,3110,3110,5768
|
|
20230926,171300,1430744865,3110,3110,3110,3110,0
|
|
20230926,171200,1430744865,3110,3110,3110,3110,0
|
|
20230926,171100,1430744865,3110,3110,3110,3110,0
|
|
20230926,171000,1430744865,3110,3110,3110,3110,0
|
|
20230926,170900,1430744865,3110,3110,3110,3110,0
|
|
20230926,170800,1430744865,3110,3110,3110,3110,0
|
|
20230926,170700,1430744865,3110,3110,3110,3110,0
|
|
20230926,170600,1430744865,3110,3110,3110,3110,0
|
|
20230926,170500,1430744865,3110,3110,3110,3110,0
|
|
20230926,170400,1430744865,3110,3110,3110,3110,0
|
|
20230926,170300,1430744865,3110,3110,3110,3110,0
|
|
20230926,170200,1430744865,3110,3110,3110,3110,0
|
|
20230926,170100,1430744865,3110,3110,3110,3110,0
|
|
20230926,170000,1430744865,3110,3110,3110,3110,0
|
|
20230926,165900,1430744865,3110,3110,3110,3110,0
|
|
20230926,165800,1430744865,3110,3110,3110,3110,0
|
|
20230926,165700,1430744865,3110,3110,3110,3110,0
|
|
20230926,165600,1430744865,3110,3110,3110,3110,0
|
|
20230926,165500,1430744865,3110,3110,3110,3110,0
|
|
20230926,165400,1430744865,3110,3110,3110,3110,0
|
|
20230926,165300,1430744865,3110,3110,3110,3110,0
|
|
20230926,165200,1430744865,3110,3110,3110,3110,0
|
|
20230926,165100,1430744865,3110,3110,3110,3110,0
|
|
20230926,165000,1430744865,3110,3110,3110,3110,0
|
|
20230926,164900,1430744865,3110,3110,3110,3110,0
|
|
20230926,164800,1430744865,3110,3110,3110,3110,0
|
|
20230926,164700,1430744865,3110,3110,3110,3110,0
|
|
20230926,164600,1430744865,3110,3110,3110,3110,0
|
|
20230926,164500,1430744865,3110,3110,3110,3110,0
|
|
20230926,164400,1430744865,3110,3110,3110,3110,5768
|
|
20230926,164300,1430744865,3110,3110,3110,3110,0
|
|
20230926,164200,1430744865,3110,3110,3110,3110,0
|
|
20230926,164100,1430744865,3110,3110,3110,3110,0
|
|
20230926,164000,1430744865,3110,3110,3110,3110,0
|
|
20230926,163900,1430744865,3110,3110,3110,3110,0
|
|
20230926,163800,1430744865,3110,3110,3110,3110,0
|
|
20230926,163700,1430744865,3110,3110,3110,3110,0
|
|
20230926,163600,1430744865,3110,3110,3110,3110,0
|
|
20230926,163500,1430744865,3110,3110,3110,3110,0
|
|
20230926,163400,1430744865,3110,3110,3110,3110,0
|
|
20230926,163300,1430744865,3110,3110,3110,3110,0
|
|
20230926,163200,1430744865,3110,3110,3110,3110,0
|
|
20230926,163100,1430744865,3110,3110,3110,3110,0
|
|
20230926,163000,1430744865,3110,3110,3110,3110,0
|
|
20230926,162900,1430744865,3110,3110,3110,3110,0
|
|
20230926,162800,1430744865,3110,3110,3110,3110,0
|
|
20230926,162700,1430744865,3110,3110,3110,3110,0
|
|
20230926,162600,1430744865,3110,3110,3110,3110,0
|
|
20230926,162500,1430744865,3110,3110,3110,3110,0
|
|
20230926,162400,1430744865,3110,3110,3110,3110,0
|
|
20230926,162300,1430744865,3110,3110,3110,3110,0
|
|
20230926,162200,1430744865,3110,3110,3110,3110,0
|
|
20230926,162100,1430744865,3110,3110,3110,3110,0
|
|
20230926,162000,1430744865,3110,3110,3110,3110,0
|
|
20230926,161900,1430744865,3110,3110,3110,3110,0
|
|
20230926,161800,1430744865,3110,3110,3110,3110,0
|
|
20230926,161700,1430744865,3110,3110,3110,3110,0
|
|
20230926,161600,1430744865,3110,3110,3110,3110,0
|
|
20230926,161500,1430744865,3110,3110,3110,3110,0
|
|
20230926,161400,1430744865,3110,3110,3110,3110,5768
|
|
20230926,161300,1430744865,3110,3110,3110,3110,0
|
|
20230926,161200,1430744865,3110,3110,3110,3110,0
|
|
20230926,161100,1430744865,3110,3110,3110,3110,0
|
|
20230926,161000,1430744865,3110,3110,3110,3110,0
|
|
20230926,160900,1430744865,3110,3110,3110,3110,0
|
|
20230926,160800,1430744865,3110,3110,3110,3110,0
|
|
20230926,160700,1430744865,3110,3110,3110,3110,0
|
|
20230926,160600,1430744865,3110,3110,3110,3110,0
|
|
20230926,160500,1430744865,3110,3110,3110,3110,0
|
|
20230926,160400,1430744865,3110,3110,3110,3110,0
|
|
20230926,160300,1430744865,3110,3110,3110,3110,0
|
|
20230926,160200,1430744865,3110,3110,3110,3110,0
|
|
20230926,160100,1430744865,3110,3110,3110,3110,0
|
|
20230926,160000,1430744865,3110,3110,3110,3110,0
|
|
20230926,155900,1430744865,3110,3110,3110,3110,0
|
|
20230926,155800,1430744865,3110,3110,3110,3110,0
|
|
20230926,155700,1430744865,3110,3110,3110,3110,0
|
|
20230926,155600,1430744865,3110,3110,3110,3110,0
|
|
20230926,155500,1430744865,3110,3110,3110,3110,0
|
|
20230926,155400,1430744865,3110,3110,3110,3110,0
|
|
20230926,155300,1430744865,3110,3110,3110,3110,0
|
|
20230926,155200,1430744865,3110,3110,3110,3110,0
|
|
20230926,155100,1430744865,3110,3110,3110,3110,0
|
|
20230926,155000,1430744865,3110,3110,3110,3110,0
|
|
20230926,154900,1430744865,3110,3110,3110,3110,0
|
|
20230926,154800,1430744865,3110,3110,3110,3110,0
|
|
20230926,154700,1430744865,3110,3110,3110,3110,0
|
|
20230926,154600,1430744865,3110,3110,3110,3110,0
|
|
20230926,154500,1430744865,3110,3110,3110,3110,0
|
|
20230926,154400,1430744865,3110,3110,3110,3110,5768
|
|
20230926,154300,1430744865,3110,3110,3110,3110,0
|
|
20230926,154200,1430744865,3110,3110,3110,3110,0
|
|
20230926,154100,1430744865,3110,3110,3110,3110,0
|
|
20230926,154000,1430744865,3110,3110,3110,3110,0
|
|
20230926,153900,1430744865,3110,3110,3110,3110,0
|
|
20230926,153800,1430744865,3110,3110,3110,3110,0
|
|
20230926,153700,1430744865,3110,3110,3110,3110,0
|
|
20230926,153600,1430744865,3110,3110,3110,3110,0
|
|
20230926,153500,1430744865,3110,3110,3110,3110,0
|
|
20230926,153400,1430744865,3110,3110,3110,3110,0
|
|
20230926,153300,1430744865,3110,3110,3110,3110,0
|
|
20230926,153200,1430744865,3110,3110,3110,3110,0
|
|
20230926,153100,1430744865,3110,3110,3110,3110,0
|
|
20230926,153000,1430744865,3110,3110,3110,3110,5768
|
|
20230926,152900,1412806385,3110,3110,3110,3110,0
|
|
20230926,152800,1412806385,3110,3110,3110,3110,0
|
|
20230926,152700,1412806385,3110,3110,3110,3110,0
|
|
20230926,152600,1412806385,3110,3110,3110,3110,0
|
|
20230926,152500,1412806385,3110,3110,3110,3110,0
|
|
20230926,152400,1412806385,3110,3110,3110,3110,0
|
|
20230926,152300,1412806385,3110,3110,3110,3110,0
|
|
20230926,152200,1412806385,3110,3110,3110,3110,0
|
|
20230926,152100,1412806385,3110,3110,3110,3110,0
|
|
20230926,152000,1412806385,3110,3110,3110,3110,0
|
|
20230926,151900,1412806385,3110,3110,3110,3110,0
|
|
20230926,151800,1412806385,3110,3110,3110,3110,60
|
|
20230926,151700,1412619785,3110,3110,3110,3110,1000
|
|
20230926,151600,1409509785,3125,3125,3125,3125,41
|
|
20230926,151500,1409381660,3120,3120,3120,3120,191
|
|
20230926,151400,1408785740,3120,3110,3120,3105,1701
|
|
20230926,151300,1403497590,3120,3120,3120,3120,0
|
|
20230926,151200,1403497590,3120,3120,3120,3120,16
|
|
20230926,151100,1403447670,3120,3120,3120,3115,112
|
|
20230926,151000,1403098290,3120,3120,3120,3120,350
|
|
20230926,150900,1402006290,3115,3105,3115,3105,516
|
|
20230926,150800,1400403450,3105,3110,3110,3105,130
|
|
20230926,150700,1399999650,3110,3115,3115,3110,1030
|
|
20230926,150600,1396795100,3115,3115,3115,3115,3536
|
|
20230926,150500,1385780460,3115,3115,3115,3115,0
|
|
20230926,150400,1385780460,3115,3115,3115,3115,97
|
|
20230926,150300,1385478305,3115,3115,3120,3115,136
|
|
20230926,150200,1385054310,3120,3120,3120,3120,60
|
|
20230926,150100,1384867110,3120,3115,3120,3115,4928
|
|
20230926,150000,1369493255,3110,3105,3110,3105,638
|
|
20230926,145900,1367511005,3105,3105,3105,3105,0
|
|
20230926,145800,1367511005,3105,3105,3105,3105,100
|
|
20230926,145700,1367200505,3105,3105,3105,3105,962
|
|
20230926,145600,1364213495,3100,3100,3115,3100,1464
|
|
20230926,145500,1359674945,3105,3105,3105,3105,2077
|
|
20230926,145400,1353225860,3105,3110,3110,3105,266
|
|
20230926,145300,1352398760,3105,3110,3110,3105,145
|
|
20230926,145200,1351948510,3105,3105,3105,3105,0
|
|
20230926,145100,1351948510,3105,3115,3115,3105,2284
|
|
20230926,145000,1344851335,3115,3115,3115,3115,0
|
|
20230926,144900,1344851335,3115,3115,3115,3115,1
|
|
20230926,144800,1344848220,3120,3110,3120,3105,1130
|
|
20230926,144700,1341339450,3110,3115,3115,3110,163
|
|
20230926,144600,1340832515,3115,3115,3115,3115,299
|
|
20230926,144500,1339901130,3115,3115,3115,3115,1
|
|
20230926,144400,1339898015,3120,3125,3125,3120,100
|
|
20230926,144300,1339585520,3110,3110,3125,3110,741
|
|
20230926,144200,1337279420,3120,3120,3120,3120,0
|
|
20230926,144100,1337279420,3120,3115,3120,3110,2784
|
|
20230926,144000,1328614440,3120,3120,3120,3120,150
|
|
20230926,143900,1328146440,3125,3125,3125,3125,0
|
|
20230926,143800,1328146440,3125,3125,3125,3125,0
|
|
20230926,143700,1328146440,3125,3125,3125,3125,0
|
|
20230926,143600,1328146440,3125,3120,3125,3115,2032
|
|
20230926,143500,1321809690,3120,3120,3120,3120,873
|
|
20230926,143400,1319085930,3120,3130,3130,3120,410
|
|
20230926,143300,1317806430,3125,3125,3125,3125,0
|
|
20230926,143200,1317806430,3125,3125,3125,3125,77
|
|
20230926,143100,1317565805,3135,3135,3135,3135,18
|
|
20230926,143000,1317509375,3135,3135,3135,3135,230
|
|
20230926,142900,1316788325,3125,3130,3130,3125,132
|
|
20230926,142800,1316375665,3125,3125,3125,3125,0
|
|
20230926,142700,1316375665,3125,3130,3130,3125,200
|
|
20230926,142600,1315749915,3120,3120,3120,3120,576
|
|
20230926,142500,1313952795,3120,3125,3125,3120,1539
|
|
20230926,142400,1309150540,3120,3120,3120,3120,0
|
|
20230926,142300,1309150540,3120,3120,3120,3120,12
|
|
20230926,142200,1309113100,3130,3130,3130,3130,50
|
|
20230926,142100,1308956600,3120,3120,3120,3120,0
|
|
20230926,142000,1308956600,3120,3125,3125,3120,1638
|
|
20230926,141900,1303846035,3125,3125,3125,3125,29
|
|
20230926,141800,1303755410,3125,3125,3125,3125,0
|
|
20230926,141700,1303755410,3125,3125,3125,3125,1
|
|
20230926,141600,1303752285,3125,3125,3125,3125,70
|
|
20230926,141500,1303533535,3120,3120,3120,3120,0
|
|
20230926,141400,1303533535,3120,3120,3120,3120,31
|
|
20230926,141300,1303436815,3125,3125,3125,3125,100
|
|
20230926,141200,1303124315,3120,3130,3130,3120,1610
|
|
20230926,141100,1298098275,3125,3130,3130,3125,255
|
|
20230926,141000,1297300895,3125,3125,3125,3125,100
|
|
20230926,140900,1296988395,3135,3135,3135,3135,1430
|
|
20230926,140800,1292505345,3135,3135,3135,3135,680
|
|
20230926,140700,1290373545,3135,3135,3135,3135,2920
|
|
20230926,140600,1281219345,3130,3130,3130,3130,20
|
|
20230926,140500,1281156745,3125,3125,3125,3125,749
|
|
20230926,140400,1278816120,3130,3130,3130,3130,15
|
|
20230926,140300,1278769170,3135,3135,3135,3135,0
|
|
20230926,140200,1278769170,3135,3135,3135,3135,0
|
|
20230926,140100,1278769170,3135,3130,3135,3130,328
|
|
20230926,140000,1277742520,3140,3140,3140,3140,0
|
|
20230926,135900,1277742520,3140,3140,3140,3140,0
|
|
20230926,135800,1277742520,3140,3140,3140,3140,12
|
|
20230926,135700,1277704840,3140,3140,3140,3140,0
|
|
20230926,135600,1277704840,3140,3140,3140,3140,100
|
|
20230926,135500,1277390840,3125,3130,3130,3125,1192
|
|
20230926,135400,1273665340,3125,3130,3130,3125,1001
|
|
20230926,135300,1270536810,3130,3130,3130,3130,77
|
|
20230926,135200,1270295800,3130,3130,3130,3125,495
|
|
20230926,135100,1268748775,3130,3130,3130,3130,0
|
|
20230926,135000,1268748775,3130,3140,3140,3130,365
|
|
20230926,134900,1267605925,3140,3140,3140,3140,50
|
|
20230926,134800,1267448925,3130,3130,3130,3130,0
|
|
20230926,134700,1267448925,3130,3130,3130,3130,0
|
|
20230926,134600,1267448925,3130,3130,3130,3130,169
|
|
20230926,134500,1266919955,3135,3135,3135,3135,0
|
|
20230926,134400,1266919955,3135,3135,3135,3135,222
|
|
20230926,134300,1266223985,3130,3130,3130,3130,0
|
|
20230926,134200,1266223985,3130,3130,3130,3130,0
|
|
20230926,134100,1266223985,3130,3135,3135,3130,11
|
|
20230926,134000,1266189505,3130,3130,3130,3130,100
|
|
20230926,133900,1265876505,3130,3130,3135,3130,30
|
|
20230926,133800,1265782505,3130,3130,3130,3130,3
|
|
20230926,133700,1265773115,3130,3130,3130,3130,0
|
|
20230926,133600,1265773115,3130,3130,3130,3130,3000
|
|
20230926,133500,1256383115,3130,3130,3130,3130,0
|
|
20230926,133400,1256383115,3130,3130,3130,3130,0
|
|
20230926,133300,1256383115,3130,3130,3130,3130,100
|
|
20230926,133200,1256070115,3130,3130,3130,3130,62
|
|
20230926,133100,1255876055,3130,3125,3130,3125,1934
|
|
20230926,133000,1249828870,3125,3130,3130,3125,242
|
|
20230926,132900,1249071460,3130,3130,3130,3130,100
|
|
20230926,132800,1248758460,3125,3130,3130,3125,845
|
|
20230926,132700,1246117210,3125,3125,3125,3125,156
|
|
20230926,132600,1245629710,3130,3130,3130,3130,0
|
|
20230926,132500,1245629710,3130,3130,3130,3130,1147
|
|
20230926,132400,1242039600,3155,3155,3155,3155,0
|
|
20230926,132300,1242039600,3155,3155,3155,3155,0
|
|
20230926,132200,1242039600,3155,3155,3155,3155,3
|
|
20230926,132100,1242030135,3130,3130,3130,3130,0
|
|
20230926,132000,1242030135,3130,3150,3150,3130,12110
|
|
20230926,131900,1204045100,3160,3145,3160,3145,33
|
|
20230926,131800,1203941120,3145,3145,3145,3145,80
|
|
20230926,131700,1203689520,3145,3145,3145,3145,0
|
|
20230926,131600,1203689520,3145,3145,3145,3145,60
|
|
20230926,131500,1203500820,3145,3145,3145,3145,1
|
|
20230926,131400,1203497675,3160,3160,3160,3160,0
|
|
20230926,131300,1203497675,3160,3145,3160,3145,12
|
|
20230926,131200,1203459770,3145,3145,3145,3145,1
|
|
20230926,131100,1203456625,3140,3145,3145,3140,310
|
|
20230926,131000,1202482935,3145,3145,3145,3145,0
|
|
20230926,130900,1202482935,3145,3145,3145,3145,0
|
|
20230926,130800,1202482935,3145,3145,3145,3145,1
|
|
20230926,130700,1202479790,3145,3145,3145,3145,0
|
|
20230926,130600,1202479790,3145,3145,3145,3145,92
|
|
20230926,130500,1202190450,3145,3145,3145,3145,0
|
|
20230926,130400,1202190450,3145,3145,3145,3145,0
|
|
20230926,130300,1202190450,3145,3145,3145,3145,0
|
|
20230926,130200,1202190450,3145,3145,3145,3145,50
|
|
20230926,130100,1202033200,3145,3145,3145,3145,0
|
|
20230926,130000,1202033200,3145,3145,3145,3145,0
|
|
20230926,125900,1202033200,3145,3145,3145,3145,100
|
|
20230926,125800,1201718700,3145,3145,3145,3145,0
|
|
20230926,125700,1201718700,3145,3145,3145,3145,211
|
|
20230926,125600,1201055105,3145,3150,3150,3145,1180
|
|
20230926,125500,1197342300,3150,3150,3150,3150,205
|
|
20230926,125400,1196696550,3150,3150,3150,3150,0
|
|
20230926,125300,1196696550,3150,3150,3150,3150,0
|
|
20230926,125200,1196696550,3150,3165,3165,3150,501
|
|
20230926,125100,1195118385,3170,3165,3170,3165,290
|
|
20230926,125000,1194199585,3165,3165,3165,3165,1
|
|
20230926,124900,1194196420,3165,3175,3175,3165,62
|
|
20230926,124800,1193999880,3175,3150,3175,3150,317
|
|
20230926,124700,1193001230,3150,3170,3170,3150,420
|
|
20230926,124600,1191670030,3170,3170,3170,3170,0
|
|
20230926,124500,1191670030,3170,3135,3170,3135,1888
|
|
20230926,124400,1185712650,3150,3150,3150,3150,70
|
|
20230926,124300,1185492150,3150,3140,3150,3135,5704
|
|
20230926,124200,1167608230,3150,3140,3150,3140,148
|
|
20230926,124100,1167143040,3135,3140,3140,3135,7638
|
|
20230926,124000,1143194500,3140,3140,3140,3140,0
|
|
20230926,123900,1143194500,3140,3145,3145,3140,811
|
|
20230926,123800,1140646370,3150,3150,3150,3150,0
|
|
20230926,123700,1140646370,3150,3150,3150,3150,0
|
|
20230926,123600,1140646370,3150,3150,3150,3150,0
|
|
20230926,123500,1140646370,3150,3150,3150,3150,0
|
|
20230926,123400,1140646370,3150,3150,3150,3150,40
|
|
20230926,123300,1140520370,3145,3145,3145,3145,53
|
|
20230926,123200,1140353685,3145,3145,3145,3145,0
|
|
20230926,123100,1140353685,3145,3145,3145,3145,3
|
|
20230926,123000,1140344250,3145,3145,3145,3145,551
|
|
20230926,122900,1138611355,3150,3155,3155,3150,209
|
|
20230926,122800,1137952960,3155,3155,3155,3155,4
|
|
20230926,122700,1137940340,3155,3155,3155,3155,0
|
|
20230926,122600,1137940340,3155,3155,3155,3155,5
|
|
20230926,122500,1137924565,3155,3155,3155,3155,0
|
|
20230926,122400,1137924565,3155,3155,3155,3155,1
|
|
20230926,122300,1137921410,3160,3160,3160,3160,0
|
|
20230926,122200,1137921410,3160,3160,3160,3160,37
|
|
20230926,122100,1137804490,3150,3150,3150,3150,0
|
|
20230926,122000,1137804490,3150,3150,3150,3150,0
|
|
20230926,121900,1137804490,3150,3150,3150,3150,0
|
|
20230926,121800,1137804490,3150,3150,3150,3150,0
|
|
20230926,121700,1137804490,3150,3160,3160,3150,250
|
|
20230926,121600,1137016490,3150,3150,3150,3150,200
|
|
20230926,121500,1136386490,3150,3160,3160,3150,59
|
|
20230926,121400,1136200140,3160,3150,3160,3150,7
|
|
20230926,121300,1136178080,3150,3150,3150,3150,56
|
|
20230926,121200,1136001680,3150,3150,3150,3150,0
|
|
20230926,121100,1136001680,3150,3150,3150,3150,0
|
|
20230926,121000,1136001680,3150,3150,3150,3150,200
|
|
20230926,120900,1135371680,3150,3150,3150,3150,0
|
|
20230926,120800,1135371680,3150,3150,3150,3150,2
|
|
20230926,120700,1135365380,3145,3145,3145,3145,0
|
|
20230926,120600,1135365380,3145,3145,3145,3145,0
|
|
20230926,120500,1135365380,3145,3145,3145,3145,50
|
|
20230926,120400,1135208130,3145,3145,3145,3145,5
|
|
20230926,120300,1135192405,3145,3145,3145,3145,0
|
|
20230926,120200,1135192405,3145,3145,3145,3145,0
|
|
20230926,120100,1135192405,3145,3145,3145,3145,30
|
|
20230926,120000,1135098055,3145,3145,3145,3145,88
|
|
20230926,115900,1134821295,3140,3140,3140,3140,0
|
|
20230926,115800,1134821295,3140,3140,3140,3140,0
|
|
20230926,115700,1134821295,3140,3140,3140,3140,14
|
|
20230926,115600,1134777335,3145,3145,3145,3145,0
|
|
20230926,115500,1134777335,3145,3145,3145,3145,350
|
|
20230926,115400,1133676585,3145,3145,3145,3145,717
|
|
20230926,115300,1131421620,3150,3150,3150,3150,1
|
|
20230926,115200,1131418470,3150,3150,3150,3150,70
|
|
20230926,115100,1131197970,3150,3150,3150,3150,0
|
|
20230926,115000,1131197970,3150,3150,3150,3150,0
|
|
20230926,114900,1131197970,3150,3150,3150,3150,409
|
|
20230926,114800,1129909620,3150,3150,3150,3150,486
|
|
20230926,114700,1128378720,3150,3150,3150,3150,0
|
|
20230926,114600,1128378720,3150,3155,3155,3150,106
|
|
20230926,114500,1128044320,3150,3150,3150,3150,288
|
|
20230926,114400,1127137120,3150,3150,3150,3150,200
|
|
20230926,114300,1126507120,3150,3150,3150,3150,384
|
|
20230926,114200,1125297520,3150,3145,3150,3145,245
|
|
20230926,114100,1124525955,3145,3145,3145,3145,0
|
|
20230926,114000,1124525955,3145,3145,3145,3145,0
|
|
20230926,113900,1124525955,3145,3145,3145,3145,0
|
|
20230926,113800,1124525955,3145,3145,3145,3145,49
|
|
20230926,113700,1124371850,3155,3155,3155,3155,0
|
|
20230926,113600,1124371850,3155,3140,3155,3140,240
|
|
20230926,113500,1123617650,3140,3155,3155,3140,527
|
|
20230926,113400,1121959360,3140,3140,3140,3140,0
|
|
20230926,113300,1121959360,3140,3145,3145,3140,400
|
|
20230926,113200,1120702995,3160,3160,3160,3160,0
|
|
20230926,113100,1120702995,3160,3160,3160,3160,10
|
|
20230926,113000,1120671395,3140,3140,3140,3140,3
|
|
20230926,112900,1120661975,3150,3155,3155,3150,1900
|
|
20230926,112800,1114676540,3150,3150,3150,3150,0
|
|
20230926,112700,1114676540,3150,3150,3150,3150,46
|
|
20230926,112600,1114531640,3160,3150,3160,3150,34
|
|
20230926,112500,1114424510,3150,3150,3150,3140,6048
|
|
20230926,112400,1095410260,3150,3150,3150,3150,59
|
|
20230926,112300,1095224410,3155,3155,3155,3150,2364
|
|
20230926,112200,1087770775,3155,3165,3165,3155,835
|
|
20230926,112100,1085133930,3170,3170,3170,3170,94
|
|
20230926,112000,1084835950,3170,3165,3170,3165,44
|
|
20230926,111900,1084696590,3165,3165,3165,3165,3
|
|
20230926,111800,1084687095,3165,3165,3165,3165,100
|
|
20230926,111700,1084370595,3165,3165,3165,3165,0
|
|
20230926,111600,1084370595,3165,3185,3185,3165,401
|
|
20230926,111500,1083099655,3160,3160,3160,3160,0
|
|
20230926,111400,1083099655,3160,3160,3160,3160,721
|
|
20230926,111300,1080821295,3170,3175,3175,3170,780
|
|
20230926,111200,1078347940,3185,3185,3185,3185,10
|
|
20230926,111100,1078316090,3185,3185,3185,3185,0
|
|
20230926,111000,1078316090,3185,3185,3185,3185,0
|
|
20230926,110900,1078316090,3185,3185,3185,3185,0
|
|
20230926,110800,1078316090,3185,3185,3185,3185,0
|
|
20230926,110700,1078316090,3185,3185,3185,3185,1
|
|
20230926,110600,1078312905,3170,3170,3170,3170,0
|
|
20230926,110500,1078312905,3170,3175,3175,3170,80
|
|
20230926,110400,1078059300,3170,3160,3170,3160,116
|
|
20230926,110300,1077692635,3160,3160,3160,3160,0
|
|
20230926,110200,1077692635,3160,3175,3175,3155,3711
|
|
20230926,110100,1065966555,3190,3190,3190,3190,14
|
|
20230926,110000,1065921895,3175,3175,3175,3175,155
|
|
20230926,105900,1065429770,3175,3175,3175,3175,25
|
|
20230926,105800,1065350395,3175,3175,3175,3175,101
|
|
20230926,105700,1065029720,3170,3170,3170,3170,0
|
|
20230926,105600,1065029720,3170,3170,3170,3170,0
|
|
20230926,105500,1065029720,3170,3170,3170,3170,225
|
|
20230926,105400,1064316470,3175,3175,3175,3175,2
|
|
20230926,105300,1064310120,3180,3175,3180,3175,333
|
|
20230926,105200,1063251185,3165,3165,3165,3165,0
|
|
20230926,105100,1063251185,3165,3165,3165,3165,0
|
|
20230926,105000,1063251185,3165,3175,3180,3165,440
|
|
20230926,104900,1061858440,3165,3160,3180,3160,877
|
|
20230926,104800,1059084995,3160,3165,3170,3160,720
|
|
20230926,104700,1056806230,3165,3170,3170,3165,565
|
|
20230926,104600,1055015185,3170,3170,3170,3170,285
|
|
20230926,104500,1054111735,3170,3170,3170,3170,162
|
|
20230926,104400,1053598195,3175,3180,3180,3175,169
|
|
20230926,104300,1053061520,3180,3185,3185,3180,2599
|
|
20230926,104200,1044787760,3185,3190,3190,3185,882
|
|
20230926,104100,1041974700,3195,3195,3195,3195,14
|
|
20230926,104000,1041929970,3195,3195,3195,3195,2
|
|
20230926,103900,1041923580,3195,3195,3195,3195,0
|
|
20230926,103800,1041923580,3195,3195,3195,3195,0
|
|
20230926,103700,1041923580,3195,3195,3195,3195,251
|
|
20230926,103600,1041121635,3195,3195,3195,3195,37
|
|
20230926,103500,1041003420,3195,3190,3195,3190,514
|
|
20230926,103400,1039363345,3195,3210,3210,3195,2402
|
|
20230926,103300,1031685350,3210,3210,3210,3210,0
|
|
20230926,103200,1031685350,3210,3210,3210,3210,16
|
|
20230926,103100,1031633990,3210,3210,3210,3210,86
|
|
20230926,103000,1031357930,3210,3210,3210,3210,0
|
|
20230926,102900,1031357930,3210,3210,3210,3210,395
|
|
20230926,102800,1030089980,3210,3210,3210,3210,610
|
|
20230926,102700,1028131880,3210,3210,3210,3210,0
|
|
20230926,102600,1028131880,3210,3210,3210,3210,98
|
|
20230926,102500,1027817300,3195,3215,3215,3195,5
|
|
20230926,102400,1027801245,3195,3205,3205,3195,396
|
|
20230926,102300,1026533910,3200,3200,3200,3200,24
|
|
20230926,102200,1026457110,3200,3200,3200,3200,0
|
|
20230926,102100,1026457110,3200,3200,3200,3200,30
|
|
20230926,102000,1026361110,3200,3200,3200,3200,2211
|
|
20230926,101900,1019285910,3200,3200,3200,3200,1
|
|
20230926,101800,1019282710,3200,3200,3200,3200,70
|
|
20230926,101700,1019058710,3205,3205,3205,3205,0
|
|
20230926,101600,1019058710,3205,3205,3205,3205,234
|
|
20230926,101500,1018308740,3200,3220,3220,3200,1108
|
|
20230926,101400,1014759905,3220,3220,3220,3220,496
|
|
20230926,101300,1013162785,3220,3205,3220,3205,513
|
|
20230926,101200,1011518605,3200,3210,3210,3200,2142
|
|
20230926,101100,1004657775,3195,3195,3205,3195,195
|
|
20230926,101000,1004033900,3195,3210,3210,3195,2079
|
|
20230926,100900,997382605,3210,3210,3210,3210,724
|
|
20230926,100800,995058565,3230,3235,3235,3230,213
|
|
20230926,100700,994369515,3235,3210,3235,3210,722
|
|
20230926,100600,992035920,3235,3220,3235,3210,684
|
|
20230926,100500,989833580,3220,3220,3230,3220,1330
|
|
20230926,100400,985540665,3215,3205,3220,3205,2016
|
|
20230926,100300,979068320,3205,3180,3205,3180,1368
|
|
20230926,100200,974711465,3180,3190,3190,3180,11178
|
|
20230926,100100,939115265,3190,3185,3190,3180,1115
|
|
20230926,100000,935565540,3175,3195,3195,3175,1690
|
|
20230926,095900,930190835,3195,3230,3230,3150,25454
|
|
20230926,095800,848751235,3225,3240,3250,3225,7672
|
|
20230926,095700,823930710,3240,3245,3250,3240,1751
|
|
20230926,095600,818252170,3245,3250,3255,3245,2150
|
|
20230926,095500,811268755,3250,3265,3265,3250,3063
|
|
20230926,095400,801280610,3255,3250,3260,3250,724
|
|
20230926,095300,798924185,3255,3270,3270,3255,3957
|
|
20230926,095200,786009800,3265,3270,3280,3265,5392
|
|
20230926,095100,768344090,3265,3265,3270,3260,2270
|
|
20230926,095000,760932270,3270,3270,3270,3265,14675
|
|
20230926,094900,713017005,3270,3280,3280,3270,2181
|
|
20230926,094800,705878565,3280,3285,3290,3280,5089
|
|
20230926,094700,689155795,3290,3280,3290,3280,5591
|
|
20230926,094600,670808640,3285,3255,3285,3255,6081
|
|
20230926,094500,650915520,3250,3260,3260,3250,2632
|
|
20230926,094400,642350180,3260,3255,3260,3255,1640
|
|
20230926,094300,637005280,3260,3255,3260,3250,2378
|
|
20230926,094200,629268125,3260,3265,3265,3255,2140
|
|
20230926,094100,622291975,3265,3260,3270,3255,12207
|
|
20230926,094000,582457880,3265,3270,3275,3265,2917
|
|
20230926,093900,572925865,3275,3280,3285,3275,4745
|
|
20230926,093800,557364555,3280,3280,3280,3265,1358
|
|
20230926,093700,552916320,3275,3270,3280,3265,1006
|
|
20230926,093600,549622955,3265,3260,3290,3260,14059
|
|
20230926,093500,503507630,3255,3265,3270,3255,939
|
|
20230926,093400,500445965,3260,3250,3270,3250,2004
|
|
20230926,093300,493931750,3250,3265,3265,3250,2094
|
|
20230926,093200,487115620,3270,3280,3280,3270,652
|
|
20230926,093100,484980650,3280,3270,3280,3265,2763
|
|
20230926,093000,475938285,3270,3265,3270,3250,5909
|
|
20230926,092900,456688875,3265,3265,3270,3265,1293
|
|
20230926,092800,452463000,3265,3265,3290,3265,3976
|
|
20230926,092700,439464945,3285,3295,3295,3260,13891
|
|
20230926,092600,394005985,3295,3270,3300,3270,13271
|
|
20230926,092500,350389140,3270,3280,3280,3265,2720
|
|
20230926,092400,341487395,3280,3270,3280,3265,7952
|
|
20230926,092300,315491635,3270,3255,3270,3250,9200
|
|
20230926,092200,285466970,3255,3245,3260,3245,4590
|
|
20230926,092100,270552805,3245,3250,3250,3235,4470
|
|
20230926,092000,256063475,3250,3250,3265,3240,16435
|
|
20230926,091900,202597465,3260,3235,3260,3235,17494
|
|
20230926,091800,145803430,3235,3230,3240,3225,5532
|
|
20230926,091700,127918155,3225,3220,3235,3220,2843
|
|
20230926,091600,118748590,3225,3220,3225,3220,1141
|
|
20230926,091500,115073035,3220,3215,3220,3215,1836
|
|
20230926,091400,109165900,3215,3215,3220,3215,552
|
|
20230926,091300,107391110,3215,3200,3215,3200,4778
|
|
20230926,091200,92061255,3200,3190,3205,3190,3701
|
|
20230926,091100,80232810,3185,3185,3190,3185,1147
|
|
20230926,091000,76575510,3190,3180,3190,3180,1266
|
|
20230926,090900,72542480,3175,3150,3175,3150,4553
|
|
20230926,090800,58088010,3170,3170,3170,3170,4381
|
|
20230926,090700,44200240,3170,3170,3170,3170,1629
|
|
20230926,090600,39036310,3170,3170,3170,3170,1025
|
|
20230926,090500,35787060,3170,3165,3170,3165,5600
|
|
20230926,090400,18050690,3165,3145,3165,3145,1042
|
|
20230926,090300,14753220,3140,3140,3140,3140,269
|
|
20230926,090200,13908560,3140,3130,3140,3130,1240
|
|
20230926,090100,10016330,3140,3140,3140,3140,1
|
|
20230926,090000,10013190,3135,3135,3135,3135,3194
|