657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195400,2776791650,19760,19760,19760,19760,3927
|
|
20230926,195300,2776791650,19760,19760,19760,19760,0
|
|
20230926,195200,2776791650,19760,19760,19760,19760,0
|
|
20230926,195100,2776791650,19760,19760,19760,19760,0
|
|
20230926,195000,2776791650,19760,19760,19760,19760,0
|
|
20230926,194900,2776791650,19760,19760,19760,19760,0
|
|
20230926,194800,2776791650,19760,19760,19760,19760,0
|
|
20230926,194700,2776791650,19760,19760,19760,19760,0
|
|
20230926,194600,2776791650,19760,19760,19760,19760,0
|
|
20230926,194500,2776791650,19760,19760,19760,19760,0
|
|
20230926,194400,2776791650,19760,19760,19760,19760,0
|
|
20230926,194300,2776791650,19760,19760,19760,19760,0
|
|
20230926,194200,2776791650,19760,19760,19760,19760,0
|
|
20230926,194100,2776791650,19760,19760,19760,19760,0
|
|
20230926,194000,2776791650,19760,19760,19760,19760,0
|
|
20230926,193900,2776791650,19760,19760,19760,19760,0
|
|
20230926,193800,2776791650,19760,19760,19760,19760,0
|
|
20230926,193700,2776791650,19760,19760,19760,19760,0
|
|
20230926,193600,2776791650,19760,19760,19760,19760,0
|
|
20230926,193500,2776791650,19760,19760,19760,19760,0
|
|
20230926,193400,2776791650,19760,19760,19760,19760,0
|
|
20230926,193300,2776791650,19760,19760,19760,19760,0
|
|
20230926,193200,2776791650,19760,19760,19760,19760,0
|
|
20230926,193100,2776791650,19760,19760,19760,19760,0
|
|
20230926,193000,2776791650,19760,19760,19760,19760,0
|
|
20230926,192900,2776791650,19760,19760,19760,19760,0
|
|
20230926,192800,2776791650,19760,19760,19760,19760,0
|
|
20230926,192700,2776791650,19760,19760,19760,19760,0
|
|
20230926,192600,2776791650,19760,19760,19760,19760,0
|
|
20230926,192500,2776791650,19760,19760,19760,19760,0
|
|
20230926,192400,2776791650,19760,19760,19760,19760,3927
|
|
20230926,192300,2776791650,19760,19760,19760,19760,0
|
|
20230926,192200,2776791650,19760,19760,19760,19760,0
|
|
20230926,192100,2776791650,19760,19760,19760,19760,0
|
|
20230926,192000,2776791650,19760,19760,19760,19760,0
|
|
20230926,191900,2776791650,19760,19760,19760,19760,0
|
|
20230926,191800,2776791650,19760,19760,19760,19760,0
|
|
20230926,191700,2776791650,19760,19760,19760,19760,0
|
|
20230926,191600,2776791650,19760,19760,19760,19760,0
|
|
20230926,191500,2776791650,19760,19760,19760,19760,0
|
|
20230926,191400,2776791650,19760,19760,19760,19760,0
|
|
20230926,191300,2776791650,19760,19760,19760,19760,0
|
|
20230926,191200,2776791650,19760,19760,19760,19760,0
|
|
20230926,191100,2776791650,19760,19760,19760,19760,0
|
|
20230926,191000,2776791650,19760,19760,19760,19760,0
|
|
20230926,190900,2776791650,19760,19760,19760,19760,0
|
|
20230926,190800,2776791650,19760,19760,19760,19760,0
|
|
20230926,190700,2776791650,19760,19760,19760,19760,0
|
|
20230926,190600,2776791650,19760,19760,19760,19760,0
|
|
20230926,190500,2776791650,19760,19760,19760,19760,0
|
|
20230926,190400,2776791650,19760,19760,19760,19760,0
|
|
20230926,190300,2776791650,19760,19760,19760,19760,0
|
|
20230926,190200,2776791650,19760,19760,19760,19760,0
|
|
20230926,190100,2776791650,19760,19760,19760,19760,0
|
|
20230926,190000,2776791650,19760,19760,19760,19760,0
|
|
20230926,185900,2776791650,19760,19760,19760,19760,0
|
|
20230926,185800,2776791650,19760,19760,19760,19760,0
|
|
20230926,185700,2776791650,19760,19760,19760,19760,0
|
|
20230926,185600,2776791650,19760,19760,19760,19760,0
|
|
20230926,185500,2776791650,19760,19760,19760,19760,0
|
|
20230926,185400,2776791650,19760,19760,19760,19760,3927
|
|
20230926,185300,2776791650,19760,19760,19760,19760,0
|
|
20230926,185200,2776791650,19760,19760,19760,19760,0
|
|
20230926,185100,2776791650,19760,19760,19760,19760,0
|
|
20230926,185000,2776791650,19760,19760,19760,19760,0
|
|
20230926,184900,2776791650,19760,19760,19760,19760,0
|
|
20230926,184800,2776791650,19760,19760,19760,19760,0
|
|
20230926,184700,2776791650,19760,19760,19760,19760,0
|
|
20230926,184600,2776791650,19760,19760,19760,19760,0
|
|
20230926,184500,2776791650,19760,19760,19760,19760,0
|
|
20230926,184400,2776791650,19760,19760,19760,19760,0
|
|
20230926,184300,2776791650,19760,19760,19760,19760,0
|
|
20230926,184200,2776791650,19760,19760,19760,19760,0
|
|
20230926,184100,2776791650,19760,19760,19760,19760,0
|
|
20230926,184000,2776791650,19760,19760,19760,19760,0
|
|
20230926,183900,2776791650,19760,19760,19760,19760,0
|
|
20230926,183800,2776791650,19760,19760,19760,19760,0
|
|
20230926,183700,2776791650,19760,19760,19760,19760,0
|
|
20230926,183600,2776791650,19760,19760,19760,19760,0
|
|
20230926,183500,2776791650,19760,19760,19760,19760,0
|
|
20230926,183400,2776791650,19760,19760,19760,19760,0
|
|
20230926,183300,2776791650,19760,19760,19760,19760,0
|
|
20230926,183200,2776791650,19760,19760,19760,19760,0
|
|
20230926,183100,2776791650,19760,19760,19760,19760,0
|
|
20230926,183000,2776791650,19760,19760,19760,19760,0
|
|
20230926,182900,2776791650,19760,19760,19760,19760,0
|
|
20230926,182800,2776791650,19760,19760,19760,19760,0
|
|
20230926,182700,2776791650,19760,19760,19760,19760,0
|
|
20230926,182600,2776791650,19760,19760,19760,19760,0
|
|
20230926,182500,2776791650,19760,19760,19760,19760,0
|
|
20230926,182400,2776791650,19760,19760,19760,19760,3927
|
|
20230926,182300,2776791650,19760,19760,19760,19760,0
|
|
20230926,182200,2776791650,19760,19760,19760,19760,0
|
|
20230926,182100,2776791650,19760,19760,19760,19760,0
|
|
20230926,182000,2776791650,19760,19760,19760,19760,0
|
|
20230926,181900,2776791650,19760,19760,19760,19760,0
|
|
20230926,181800,2776791650,19760,19760,19760,19760,0
|
|
20230926,181700,2776791650,19760,19760,19760,19760,0
|
|
20230926,181600,2776791650,19760,19760,19760,19760,0
|
|
20230926,181500,2776791650,19760,19760,19760,19760,0
|
|
20230926,181400,2776791650,19760,19760,19760,19760,0
|
|
20230926,181300,2776791650,19760,19760,19760,19760,0
|
|
20230926,181200,2776791650,19760,19760,19760,19760,0
|
|
20230926,181100,2776791650,19760,19760,19760,19760,0
|
|
20230926,181000,2776791650,19760,19760,19760,19760,0
|
|
20230926,180900,2776791650,19760,19760,19760,19760,0
|
|
20230926,180800,2776791650,19760,19760,19760,19760,0
|
|
20230926,180700,2776791650,19760,19760,19760,19760,0
|
|
20230926,180600,2776791650,19760,19760,19760,19760,0
|
|
20230926,180500,2776791650,19760,19760,19760,19760,0
|
|
20230926,180400,2776791650,19760,19760,19760,19760,0
|
|
20230926,180300,2776791650,19760,19760,19760,19760,0
|
|
20230926,180200,2776791650,19760,19760,19760,19760,0
|
|
20230926,180100,2776791650,19760,19760,19760,19760,0
|
|
20230926,180000,2776791650,19760,19760,19760,19760,0
|
|
20230926,175900,2776791650,19760,19760,19760,19760,0
|
|
20230926,175800,2776791650,19760,19760,19760,19760,0
|
|
20230926,175700,2776791650,19760,19760,19760,19760,0
|
|
20230926,175600,2776791650,19760,19760,19760,19760,0
|
|
20230926,175500,2776791650,19760,19760,19760,19760,0
|
|
20230926,175400,2776791650,19760,19760,19760,19760,3927
|
|
20230926,175300,2776791650,19760,19760,19760,19760,0
|
|
20230926,175200,2776791650,19760,19760,19760,19760,0
|
|
20230926,175100,2776791650,19760,19760,19760,19760,0
|
|
20230926,175000,2776791650,19760,19760,19760,19760,0
|
|
20230926,174900,2776791650,19760,19760,19760,19760,0
|
|
20230926,174800,2776791650,19760,19760,19760,19760,0
|
|
20230926,174700,2776791650,19760,19760,19760,19760,0
|
|
20230926,174600,2776791650,19760,19760,19760,19760,0
|
|
20230926,174500,2776791650,19760,19760,19760,19760,0
|
|
20230926,174400,2776791650,19760,19760,19760,19760,0
|
|
20230926,174300,2776791650,19760,19760,19760,19760,0
|
|
20230926,174200,2776791650,19760,19760,19760,19760,0
|
|
20230926,174100,2776791650,19760,19760,19760,19760,0
|
|
20230926,174000,2776791650,19760,19760,19760,19760,0
|
|
20230926,173900,2776791650,19760,19760,19760,19760,0
|
|
20230926,173800,2776791650,19760,19760,19760,19760,0
|
|
20230926,173700,2776791650,19760,19760,19760,19760,0
|
|
20230926,173600,2776791650,19760,19760,19760,19760,0
|
|
20230926,173500,2776791650,19760,19760,19760,19760,0
|
|
20230926,173400,2776791650,19760,19760,19760,19760,0
|
|
20230926,173300,2776791650,19760,19760,19760,19760,0
|
|
20230926,173200,2776791650,19760,19760,19760,19760,0
|
|
20230926,173100,2776791650,19760,19760,19760,19760,0
|
|
20230926,173000,2776791650,19760,19760,19760,19760,0
|
|
20230926,172900,2776791650,19760,19760,19760,19760,0
|
|
20230926,172800,2776791650,19760,19760,19760,19760,0
|
|
20230926,172700,2776791650,19760,19760,19760,19760,0
|
|
20230926,172600,2776791650,19760,19760,19760,19760,0
|
|
20230926,172500,2776791650,19760,19760,19760,19760,0
|
|
20230926,172400,2776791650,19760,19760,19760,19760,3927
|
|
20230926,172300,2776791650,19760,19760,19760,19760,0
|
|
20230926,172200,2776791650,19760,19760,19760,19760,0
|
|
20230926,172100,2776791650,19760,19760,19760,19760,0
|
|
20230926,172000,2776791650,19760,19760,19760,19760,0
|
|
20230926,171900,2776791650,19760,19760,19760,19760,0
|
|
20230926,171800,2776791650,19760,19760,19760,19760,0
|
|
20230926,171700,2776791650,19760,19760,19760,19760,0
|
|
20230926,171600,2776791650,19760,19760,19760,19760,0
|
|
20230926,171500,2776791650,19760,19760,19760,19760,0
|
|
20230926,171400,2776791650,19760,19760,19760,19760,0
|
|
20230926,171300,2776791650,19760,19760,19760,19760,0
|
|
20230926,171200,2776791650,19760,19760,19760,19760,0
|
|
20230926,171100,2776791650,19760,19760,19760,19760,0
|
|
20230926,171000,2776791650,19760,19760,19760,19760,0
|
|
20230926,170900,2776791650,19760,19760,19760,19760,0
|
|
20230926,170800,2776791650,19760,19760,19760,19760,0
|
|
20230926,170700,2776791650,19760,19760,19760,19760,0
|
|
20230926,170600,2776791650,19760,19760,19760,19760,0
|
|
20230926,170500,2776791650,19760,19760,19760,19760,0
|
|
20230926,170400,2776791650,19760,19760,19760,19760,0
|
|
20230926,170300,2776791650,19760,19760,19760,19760,0
|
|
20230926,170200,2776791650,19760,19760,19760,19760,0
|
|
20230926,170100,2776791650,19760,19760,19760,19760,0
|
|
20230926,170000,2776791650,19760,19760,19760,19760,0
|
|
20230926,165900,2776791650,19760,19760,19760,19760,0
|
|
20230926,165800,2776791650,19760,19760,19760,19760,0
|
|
20230926,165700,2776791650,19760,19760,19760,19760,0
|
|
20230926,165600,2776791650,19760,19760,19760,19760,0
|
|
20230926,165500,2776791650,19760,19760,19760,19760,0
|
|
20230926,165400,2776791650,19760,19760,19760,19760,3927
|
|
20230926,165300,2776791650,19760,19760,19760,19760,0
|
|
20230926,165200,2776791650,19760,19760,19760,19760,0
|
|
20230926,165100,2776791650,19760,19760,19760,19760,0
|
|
20230926,165000,2776791650,19760,19760,19760,19760,0
|
|
20230926,164900,2776791650,19760,19760,19760,19760,0
|
|
20230926,164800,2776791650,19760,19760,19760,19760,0
|
|
20230926,164700,2776791650,19760,19760,19760,19760,0
|
|
20230926,164600,2776791650,19760,19760,19760,19760,0
|
|
20230926,164500,2776791650,19760,19760,19760,19760,0
|
|
20230926,164400,2776791650,19760,19760,19760,19760,0
|
|
20230926,164300,2776791650,19760,19760,19760,19760,0
|
|
20230926,164200,2776791650,19760,19760,19760,19760,0
|
|
20230926,164100,2776791650,19760,19760,19760,19760,0
|
|
20230926,164000,2776791650,19760,19760,19760,19760,0
|
|
20230926,163900,2776791650,19760,19760,19760,19760,0
|
|
20230926,163800,2776791650,19760,19760,19760,19760,0
|
|
20230926,163700,2776791650,19760,19760,19760,19760,0
|
|
20230926,163600,2776791650,19760,19760,19760,19760,0
|
|
20230926,163500,2776791650,19760,19760,19760,19760,0
|
|
20230926,163400,2776791650,19760,19760,19760,19760,0
|
|
20230926,163300,2776791650,19760,19760,19760,19760,0
|
|
20230926,163200,2776791650,19760,19760,19760,19760,0
|
|
20230926,163100,2776791650,19760,19760,19760,19760,0
|
|
20230926,163000,2776791650,19760,19760,19760,19760,0
|
|
20230926,162900,2776791650,19760,19760,19760,19760,0
|
|
20230926,162800,2776791650,19760,19760,19760,19760,0
|
|
20230926,162700,2776791650,19760,19760,19760,19760,0
|
|
20230926,162600,2776791650,19760,19760,19760,19760,0
|
|
20230926,162500,2776791650,19760,19760,19760,19760,0
|
|
20230926,162400,2776791650,19760,19760,19760,19760,3927
|
|
20230926,162300,2776791650,19760,19760,19760,19760,0
|
|
20230926,162200,2776791650,19760,19760,19760,19760,0
|
|
20230926,162100,2776791650,19760,19760,19760,19760,0
|
|
20230926,162000,2776791650,19760,19760,19760,19760,0
|
|
20230926,161900,2776791650,19760,19760,19760,19760,0
|
|
20230926,161800,2776791650,19760,19760,19760,19760,0
|
|
20230926,161700,2776791650,19760,19760,19760,19760,0
|
|
20230926,161600,2776791650,19760,19760,19760,19760,0
|
|
20230926,161500,2776791650,19760,19760,19760,19760,0
|
|
20230926,161400,2776791650,19760,19760,19760,19760,0
|
|
20230926,161300,2776791650,19760,19760,19760,19760,0
|
|
20230926,161200,2776791650,19760,19760,19760,19760,0
|
|
20230926,161100,2776791650,19760,19760,19760,19760,0
|
|
20230926,161000,2776791650,19760,19760,19760,19760,0
|
|
20230926,160900,2776791650,19760,19760,19760,19760,0
|
|
20230926,160800,2776791650,19760,19760,19760,19760,0
|
|
20230926,160700,2776791650,19760,19760,19760,19760,0
|
|
20230926,160600,2776791650,19760,19760,19760,19760,0
|
|
20230926,160500,2776791650,19760,19760,19760,19760,0
|
|
20230926,160400,2776791650,19760,19760,19760,19760,0
|
|
20230926,160300,2776791650,19760,19760,19760,19760,0
|
|
20230926,160200,2776791650,19760,19760,19760,19760,0
|
|
20230926,160100,2776791650,19760,19760,19760,19760,0
|
|
20230926,160000,2776791650,19760,19760,19760,19760,0
|
|
20230926,155900,2776791650,19760,19760,19760,19760,0
|
|
20230926,155800,2776791650,19760,19760,19760,19760,0
|
|
20230926,155700,2776791650,19760,19760,19760,19760,0
|
|
20230926,155600,2776791650,19760,19760,19760,19760,0
|
|
20230926,155500,2776791650,19760,19760,19760,19760,0
|
|
20230926,155400,2776791650,19760,19760,19760,19760,3927
|
|
20230926,155300,2776791650,19760,19760,19760,19760,0
|
|
20230926,155200,2776791650,19760,19760,19760,19760,0
|
|
20230926,155100,2776791650,19760,19760,19760,19760,0
|
|
20230926,155000,2776791650,19760,19760,19760,19760,0
|
|
20230926,154900,2776791650,19760,19760,19760,19760,0
|
|
20230926,154800,2776791650,19760,19760,19760,19760,0
|
|
20230926,154700,2776791650,19760,19760,19760,19760,0
|
|
20230926,154600,2776791650,19760,19760,19760,19760,0
|
|
20230926,154500,2776791650,19760,19760,19760,19760,0
|
|
20230926,154400,2776791650,19760,19760,19760,19760,0
|
|
20230926,154300,2776791650,19760,19760,19760,19760,0
|
|
20230926,154200,2776791650,19760,19760,19760,19760,0
|
|
20230926,154100,2776791650,19760,19760,19760,19760,0
|
|
20230926,154000,2776791650,19760,19760,19760,19760,0
|
|
20230926,153900,2776791650,19760,19760,19760,19760,0
|
|
20230926,153800,2776791650,19760,19760,19760,19760,0
|
|
20230926,153700,2776791650,19760,19760,19760,19760,0
|
|
20230926,153600,2776791650,19760,19760,19760,19760,0
|
|
20230926,153500,2776791650,19760,19760,19760,19760,0
|
|
20230926,153400,2776791650,19760,19760,19760,19760,0
|
|
20230926,153300,2776791650,19760,19760,19760,19760,0
|
|
20230926,153200,2776791650,19760,19760,19760,19760,0
|
|
20230926,153100,2776791650,19760,19760,19760,19760,0
|
|
20230926,153000,2776791650,19760,19760,19760,19760,3927
|
|
20230926,152900,2699194130,19800,19800,19800,19800,0
|
|
20230926,152800,2699194130,19800,19800,19800,19800,0
|
|
20230926,152700,2699194130,19800,19800,19800,19800,0
|
|
20230926,152600,2699194130,19800,19800,19800,19800,0
|
|
20230926,152500,2699194130,19800,19800,19800,19800,0
|
|
20230926,152400,2699194130,19800,19800,19800,19800,0
|
|
20230926,152300,2699194130,19800,19800,19800,19800,0
|
|
20230926,152200,2699194130,19800,19800,19800,19800,0
|
|
20230926,152100,2699194130,19800,19800,19800,19800,0
|
|
20230926,152000,2699194130,19800,19800,19800,19800,0
|
|
20230926,151900,2699194130,19800,19840,19860,19800,502
|
|
20230926,151800,2689234180,19850,19850,19850,19850,113
|
|
20230926,151700,2686991130,19860,19880,19880,19830,596
|
|
20230926,151600,2675161250,19850,19850,19880,19810,640
|
|
20230926,151500,2662461420,19850,19910,19910,19850,320
|
|
20230926,151400,2656099390,19910,19900,19910,19880,733
|
|
20230926,151300,2641516610,19920,19910,19920,19890,724
|
|
20230926,151200,2627107770,19910,19930,19940,19900,566
|
|
20230926,151100,2615832560,19940,19940,19940,19930,403
|
|
20230926,151000,2607799190,19940,19920,19940,19920,520
|
|
20230926,150900,2597431610,19940,19940,19950,19930,526
|
|
20230926,150800,2586942970,19940,19930,19940,19920,452
|
|
20230926,150700,2577932900,19930,19910,19940,19900,747
|
|
20230926,150600,2563051580,19910,19910,19910,19900,775
|
|
20230926,150500,2547624740,19910,19900,19920,19890,894
|
|
20230926,150400,2529822870,19890,19920,19920,19860,540
|
|
20230926,150300,2519083940,19890,19810,19920,19810,527
|
|
20230926,150200,2508602370,19810,19870,19910,19800,962
|
|
20230926,150100,2489506140,19870,19900,19900,19840,414
|
|
20230926,150000,2481286600,19900,19860,19900,19850,367
|
|
20230926,145900,2473995540,19850,19820,19870,19820,366
|
|
20230926,145800,2466732030,19820,19820,19830,19810,372
|
|
20230926,145700,2459358180,19820,19820,19820,19800,536
|
|
20230926,145600,2448736450,19810,19820,19820,19810,351
|
|
20230926,145500,2441780280,19810,19820,19820,19800,610
|
|
20230926,145400,2429694530,19810,19830,19830,19810,419
|
|
20230926,145300,2421390210,19820,19820,19830,19810,284
|
|
20230926,145200,2415761050,19830,19880,19880,19800,1135
|
|
20230926,145100,2393263370,19880,19870,19880,19850,368
|
|
20230926,145000,2385951980,19870,19850,19870,19850,335
|
|
20230926,144900,2379298780,19860,19870,19880,19850,388
|
|
20230926,144800,2371593360,19870,19900,19900,19870,339
|
|
20230926,144700,2364850460,19900,19860,19900,19850,315
|
|
20230926,144600,2358591350,19860,19850,19890,19850,540
|
|
20230926,144500,2347865910,19850,19880,19880,19840,870
|
|
20230926,144400,2330592880,19880,19890,19890,19870,232
|
|
20230926,144300,2325981310,19880,19880,19900,19880,268
|
|
20230926,144200,2320651360,19880,19870,19910,19860,426
|
|
20230926,144100,2312179460,19870,19880,19880,19850,324
|
|
20230926,144000,2305741610,19900,19870,19900,19870,291
|
|
20230926,143900,2299954300,19880,19880,19900,19870,202
|
|
20230926,143800,2295937880,19880,19880,19890,19870,417
|
|
20230926,143700,2287647660,19880,19890,19890,19870,143
|
|
20230926,143600,2284804640,19890,19880,19890,19870,260
|
|
20230926,143500,2279635770,19880,19860,19890,19860,213
|
|
20230926,143400,2275403750,19850,19890,19890,19850,569
|
|
20230926,143300,2264105430,19890,19880,19890,19860,222
|
|
20230926,143200,2259693250,19880,19920,19920,19880,304
|
|
20230926,143100,2253644820,19910,19920,19930,19910,330
|
|
20230926,143000,2247071390,19930,19920,19930,19890,271
|
|
20230926,142900,2241673380,19920,19930,19930,19920,515
|
|
20230926,142800,2231413360,19930,19900,19930,19890,608
|
|
20230926,142700,2219304380,19900,19890,19910,19880,459
|
|
20230926,142600,2210172430,19890,19870,19890,19870,304
|
|
20230926,142500,2204127260,19860,19870,19880,19860,262
|
|
20230926,142400,2198919620,19860,19860,19870,19850,365
|
|
20230926,142300,2191670020,19870,19860,19870,19860,207
|
|
20230926,142200,2187558000,19860,19870,19870,19850,299
|
|
20230926,142100,2181618290,19860,19880,19880,19860,287
|
|
20230926,142000,2175917240,19880,19860,19880,19850,777
|
|
20230926,141900,2160490810,19870,19850,19870,19850,251
|
|
20230926,141800,2155505990,19860,19870,19870,19860,174
|
|
20230926,141700,2152050100,19870,19860,19870,19850,248
|
|
20230926,141600,2147124760,19860,19860,19880,19850,155
|
|
20230926,141500,2144046310,19850,19870,19870,19850,286
|
|
20230926,141400,2138365220,19870,19870,19890,19860,228
|
|
20230926,141300,2133833390,19870,19870,19880,19870,168
|
|
20230926,141200,2130494420,19880,19870,19890,19870,214
|
|
20230926,141100,2126240740,19880,19900,19900,19870,256
|
|
20230926,141000,2121150850,19890,19900,19900,19880,211
|
|
20230926,140900,2116953530,19900,19910,19910,19880,202
|
|
20230926,140800,2112934210,19910,19890,19910,19880,380
|
|
20230926,140700,2105375020,19880,19940,19940,19880,462
|
|
20230926,140600,2096185670,19940,19810,19950,19800,3488
|
|
20230926,140500,2026888830,19820,19810,19820,19790,322
|
|
20230926,140400,2020511880,19800,19770,19840,19770,1034
|
|
20230926,140300,2000054230,19770,19750,19770,19740,257
|
|
20230926,140200,1994974940,19740,19760,19770,19740,241
|
|
20230926,140100,1990213970,19760,19750,19760,19740,210
|
|
20230926,140000,1986067330,19750,19750,19760,19740,195
|
|
20230926,135900,1982216360,19750,19750,19760,19750,157
|
|
20230926,135800,1979115340,19750,19750,19760,19740,151
|
|
20230926,135700,1976133570,19760,19760,19760,19750,93
|
|
20230926,135600,1974296590,19760,19760,19770,19760,117
|
|
20230926,135500,1971984310,19760,19760,19760,19760,35
|
|
20230926,135400,1971292710,19750,19740,19750,19730,147
|
|
20230926,135300,1968390680,19750,19730,19760,19730,120
|
|
20230926,135200,1966021640,19730,19720,19730,19720,131
|
|
20230926,135100,1963438170,19710,19730,19740,19710,207
|
|
20230926,135000,1959357070,19750,19740,19760,19730,368
|
|
20230926,134900,1952094350,19740,19740,19760,19740,138
|
|
20230926,134800,1949369450,19750,19770,19770,19740,357
|
|
20230926,134700,1942316340,19770,19770,19770,19760,104
|
|
20230926,134600,1940260860,19770,19760,19770,19760,156
|
|
20230926,134500,1937176830,19780,19780,19780,19770,129
|
|
20230926,134400,1934626400,19770,19780,19780,19770,105
|
|
20230926,134300,1932550310,19770,19780,19780,19770,220
|
|
20230926,134200,1928200360,19780,19780,19780,19770,213
|
|
20230926,134100,1923987920,19780,19780,19790,19780,93
|
|
20230926,134000,1922148000,19790,19770,19790,19770,128
|
|
20230926,133900,1919616430,19780,19780,19780,19770,136
|
|
20230926,133800,1916926700,19780,19790,19790,19770,363
|
|
20230926,133700,1909747330,19780,19790,19790,19780,176
|
|
20230926,133600,1906266040,19790,19800,19810,19780,432
|
|
20230926,133500,1897713290,19810,19800,19810,19790,880
|
|
20230926,133400,1880289430,19810,19830,19830,19810,178
|
|
20230926,133300,1876761610,19820,19820,19830,19810,80
|
|
20230926,133200,1875176000,19810,19820,19820,19810,147
|
|
20230926,133100,1872263060,19810,19810,19830,19810,122
|
|
20230926,133000,1869844930,19810,19830,19830,19810,79
|
|
20230926,132900,1868279220,19830,19820,19830,19820,105
|
|
20230926,132800,1866197790,19820,19820,19830,19820,158
|
|
20230926,132700,1863065680,19820,19830,19830,19810,101
|
|
20230926,132600,1861063220,19840,19820,19840,19820,71
|
|
20230926,132500,1859655260,19830,19830,19840,19820,288
|
|
20230926,132400,1853944010,19840,19840,19840,19840,42
|
|
20230926,132300,1853110730,19850,19830,19850,19830,144
|
|
20230926,132200,1850254370,19840,19840,19840,19830,105
|
|
20230926,132100,1848171270,19840,19850,19850,19830,77
|
|
20230926,132000,1846643560,19800,19810,19830,19800,1378
|
|
20230926,131900,1819333880,19800,19810,19810,19800,60
|
|
20230926,131800,1818145360,19810,19820,19820,19810,118
|
|
20230926,131700,1815806970,19810,19810,19810,19800,168
|
|
20230926,131600,1812478970,19810,19820,19820,19810,104
|
|
20230926,131500,1810418400,19810,19810,19820,19810,112
|
|
20230926,131400,1808199240,19810,19810,19810,19810,73
|
|
20230926,131300,1806753110,19820,19810,19820,19810,144
|
|
20230926,131200,1803900400,19820,19810,19820,19800,126
|
|
20230926,131100,1801403840,19810,19810,19810,19810,69
|
|
20230926,131000,1800036950,19800,19800,19810,19800,439
|
|
20230926,130900,1791343620,19820,19830,19830,19810,89
|
|
20230926,130800,1789580050,19830,19820,19840,19820,186
|
|
20230926,130700,1785890950,19830,19820,19830,19820,266
|
|
20230926,130600,1780617740,19830,19830,19830,19830,27
|
|
20230926,130500,1780082330,19840,19830,19840,19810,116
|
|
20230926,130400,1777781650,19820,19820,19840,19800,495
|
|
20230926,130300,1767971470,19820,19810,19860,19800,336
|
|
20230926,130200,1761307990,19820,19810,19820,19810,92
|
|
20230926,130100,1759485000,19820,19800,19830,19800,278
|
|
20230926,130000,1753978850,19790,19770,19790,19770,144
|
|
20230926,125900,1751130370,19780,19730,19790,19730,706
|
|
20230926,125800,1737180640,19730,19730,19730,19730,105
|
|
20230926,125700,1735108990,19720,19720,19720,19710,177
|
|
20230926,125600,1731619150,19710,19690,19720,19690,193
|
|
20230926,125500,1727816300,19690,19660,19690,19660,114
|
|
20230926,125400,1725572540,19660,19670,19690,19660,523
|
|
20230926,125300,1715286790,19660,19660,19670,19660,112
|
|
20230926,125200,1713084480,19670,19670,19670,19670,55
|
|
20230926,125100,1712002630,19670,19670,19670,19660,180
|
|
20230926,125000,1708463050,19670,19680,19680,19660,149
|
|
20230926,124900,1705532060,19690,19690,19690,19690,88
|
|
20230926,124800,1703799340,19690,19690,19700,19690,156
|
|
20230926,124700,1700726840,19700,19700,19700,19690,210
|
|
20230926,124600,1696590840,19690,19700,19700,19690,79
|
|
20230926,124500,1695034610,19700,19690,19710,19690,347
|
|
20230926,124400,1688198080,19700,19710,19710,19700,296
|
|
20230926,124300,1682366450,19710,19710,19720,19710,221
|
|
20230926,124200,1678009320,19720,19710,19720,19710,171
|
|
20230926,124100,1674638110,19710,19720,19720,19710,291
|
|
20230926,124000,1668902460,19720,19720,19720,19710,161
|
|
20230926,123900,1665728140,19710,19720,19720,19710,292
|
|
20230926,123800,1659972140,19710,19720,19720,19710,146
|
|
20230926,123700,1657093700,19710,19740,19740,19710,1753
|
|
20230926,123600,1622509870,19730,19730,19740,19730,29
|
|
20230926,123500,1621937580,19730,19740,19740,19730,211
|
|
20230926,123400,1617773040,19730,19740,19740,19730,71
|
|
20230926,123300,1616372100,19740,19740,19740,19730,93
|
|
20230926,123200,1614536460,19740,19740,19740,19740,61
|
|
20230926,123100,1613332320,19740,19740,19750,19740,69
|
|
20230926,123000,1611970250,19730,19740,19750,19730,197
|
|
20230926,122900,1608082090,19740,19730,19740,19730,104
|
|
20230926,122800,1606030160,19730,19740,19740,19730,164
|
|
20230926,122700,1602793630,19740,19740,19740,19730,179
|
|
20230926,122600,1599260770,19740,19740,19740,19740,62
|
|
20230926,122500,1598036890,19750,19740,19750,19730,110
|
|
20230926,122400,1595865320,19730,19740,19740,19730,190
|
|
20230926,122300,1592116500,19740,19730,19740,19730,142
|
|
20230926,122200,1589314100,19740,19740,19740,19730,628
|
|
20230926,122100,1576921540,19740,19740,19740,19730,76
|
|
20230926,122000,1575421900,19740,19740,19740,19730,173
|
|
20230926,121900,1572007550,19730,19730,19730,19730,19
|
|
20230926,121800,1571632680,19730,19740,19740,19730,201
|
|
20230926,121700,1567665540,19730,19730,19740,19730,138
|
|
20230926,121600,1564942100,19730,19730,19740,19730,76
|
|
20230926,121500,1563442610,19740,19740,19740,19730,123
|
|
20230926,121400,1561014660,19740,19730,19740,19730,275
|
|
20230926,121300,1555587740,19740,19740,19740,19730,144
|
|
20230926,121200,1552745900,19740,19740,19740,19730,150
|
|
20230926,121100,1549784980,19740,19730,19740,19730,70
|
|
20230926,121000,1548403780,19730,19740,19740,19730,226
|
|
20230926,120900,1543943310,19740,19740,19740,19740,29
|
|
20230926,120800,1543370850,19730,19730,19730,19710,89
|
|
20230926,120700,1541614960,19730,19710,19730,19710,346
|
|
20230926,120600,1534791560,19720,19720,19720,19710,299
|
|
20230926,120500,1528895880,19720,19710,19720,19710,125
|
|
20230926,120400,1526430980,19720,19710,19720,19710,112
|
|
20230926,120300,1524223020,19720,19710,19720,19710,83
|
|
20230926,120200,1522586860,19720,19710,19720,19710,128
|
|
20230926,120100,1520062870,19710,19720,19720,19710,119
|
|
20230926,120000,1517716790,19720,19710,19720,19710,131
|
|
20230926,115900,1515134110,19720,19720,19720,19710,162
|
|
20230926,115800,1511940420,19720,19720,19720,19720,60
|
|
20230926,115700,1510757220,19720,19730,19730,19720,265
|
|
20230926,115600,1505531400,19720,19710,19720,19710,196
|
|
20230926,115500,1501666980,19710,19710,19710,19710,115
|
|
20230926,115400,1499400330,19710,19720,19720,19710,123
|
|
20230926,115300,1496975990,19710,19720,19720,19710,67
|
|
20230926,115200,1495654850,19720,19730,19730,19720,296
|
|
20230926,115100,1489816140,19730,19740,19740,19720,95
|
|
20230926,115000,1487942380,19740,19730,19750,19730,71
|
|
20230926,114900,1486540820,19730,19720,19730,19720,132
|
|
20230926,114800,1483936870,19710,19710,19720,19700,213
|
|
20230926,114700,1479739650,19710,19710,19720,19710,177
|
|
20230926,114600,1476250480,19710,19710,19720,19700,311
|
|
20230926,114500,1470121210,19720,19710,19720,19710,160
|
|
20230926,114400,1466966730,19710,19720,19720,19710,160
|
|
20230926,114300,1463812890,19710,19720,19730,19710,91
|
|
20230926,114200,1462018340,19710,19660,19710,19650,623
|
|
20230926,114100,1449758510,19660,19650,19660,19640,93
|
|
20230926,114000,1447931120,19650,19650,19650,19640,427
|
|
20230926,113900,1439541460,19640,19650,19650,19640,133
|
|
20230926,113800,1436928820,19650,19660,19660,19650,17
|
|
20230926,113700,1436594680,19660,19660,19660,19650,174
|
|
20230926,113600,1433174440,19660,19660,19660,19650,145
|
|
20230926,113500,1430323840,19670,19670,19670,19670,45
|
|
20230926,113400,1429438690,19670,19670,19670,19650,149
|
|
20230926,113300,1426509770,19670,19680,19680,19670,126
|
|
20230926,113200,1424031340,19680,19680,19680,19660,191
|
|
20230926,113100,1420272910,19670,19680,19680,19660,179
|
|
20230926,113000,1416753570,19680,19690,19690,19680,422
|
|
20230926,112900,1408448250,19690,19690,19690,19680,99
|
|
20230926,112800,1406499050,19690,19690,19690,19690,92
|
|
20230926,112700,1404687570,19690,19670,19690,19670,312
|
|
20230926,112600,1398548740,19670,19670,19670,19670,60
|
|
20230926,112500,1397368540,19690,19660,19690,19660,218
|
|
20230926,112400,1393078400,19670,19680,19680,19660,188
|
|
20230926,112300,1389380530,19680,19610,19680,19610,378
|
|
20230926,112200,1381954820,19620,19600,19620,19600,175
|
|
20230926,112100,1378522330,19610,19620,19620,19610,8
|
|
20230926,112000,1378365440,19620,19590,19620,19590,386
|
|
20230926,111900,1370799200,19590,19600,19600,19570,213
|
|
20230926,111800,1366627240,19600,19600,19600,19600,13
|
|
20230926,111700,1366372440,19610,19580,19620,19580,122
|
|
20230926,111600,1363981650,19570,19590,19590,19570,134
|
|
20230926,111500,1361358950,19580,19580,19580,19570,107
|
|
20230926,111400,1359264000,19570,19580,19580,19570,116
|
|
20230926,111300,1356993320,19580,19570,19580,19570,168
|
|
20230926,111200,1353704840,19570,19530,19570,19530,391
|
|
20230926,111100,1346060170,19530,19530,19530,19530,106
|
|
20230926,111000,1343989990,19520,19520,19530,19510,313
|
|
20230926,110900,1337882370,19530,19520,19530,19510,135
|
|
20230926,110800,1335247560,19520,19520,19520,19510,314
|
|
20230926,110700,1329118330,19520,19520,19540,19520,473
|
|
20230926,110600,1319882980,19530,19530,19530,19520,421
|
|
20230926,110500,1311662300,19530,19530,19530,19530,130
|
|
20230926,110400,1309123400,19530,19540,19540,19530,104
|
|
20230926,110300,1307092220,19540,19540,19540,19540,13
|
|
20230926,110200,1306838200,19550,19540,19550,19540,75
|
|
20230926,110100,1305372680,19540,19550,19550,19540,161
|
|
20230926,110000,1302225730,19550,19550,19550,19540,91
|
|
20230926,105900,1300447280,19540,19530,19540,19520,288
|
|
20230926,105800,1294823160,19530,19530,19530,19530,63
|
|
20230926,105700,1293592770,19530,19520,19530,19520,142
|
|
20230926,105600,1290820790,19520,19540,19540,19520,11
|
|
20230926,105500,1290606050,19540,19510,19540,19510,348
|
|
20230926,105400,1283811840,19520,19520,19520,19520,106
|
|
20230926,105300,1281742720,19520,19540,19540,19520,189
|
|
20230926,105200,1278052810,19520,19520,19520,19520,101
|
|
20230926,105100,1276081290,19520,19510,19520,19510,186
|
|
20230926,105000,1272451590,19510,19500,19520,19500,341
|
|
20230926,104900,1265799660,19500,19620,19620,19500,10421
|
|
20230926,104800,1061719800,19620,19620,19620,19610,91
|
|
20230926,104700,1059935010,19610,19620,19620,19610,150
|
|
20230926,104600,1056992710,19610,19620,19620,19610,392
|
|
20230926,104500,1049305030,19620,19620,19620,19620,94
|
|
20230926,104400,1047460750,19620,19620,19620,19620,406
|
|
20230926,104300,1039495030,19620,19650,19650,19620,821
|
|
20230926,104200,1023367680,19660,19660,19660,19660,385
|
|
20230926,104100,1015798580,19660,19660,19670,19660,53
|
|
20230926,104000,1014756400,19660,19670,19670,19660,282
|
|
20230926,103900,1009211400,19680,19680,19680,19670,222
|
|
20230926,103800,1004843140,19680,19680,19680,19680,83
|
|
20230926,103700,1003209700,19680,19680,19680,19680,83
|
|
20230926,103600,1001576260,19690,19690,19690,19680,297
|
|
20230926,103500,995729390,19690,19690,19690,19690,0
|
|
20230926,103400,995729390,19690,19700,19700,19690,135
|
|
20230926,103300,993070490,19700,19750,19750,19680,108
|
|
20230926,103200,990942990,19690,19690,19690,19690,1
|
|
20230926,103100,990923300,19700,19680,19700,19660,388
|
|
20230926,103000,983286340,19680,19660,19680,19660,374
|
|
20230926,102900,975931670,19660,19660,19660,19660,26
|
|
20230926,102800,975420510,19660,19660,19660,19660,99
|
|
20230926,102700,973474170,19650,19660,19670,19650,305
|
|
20230926,102600,967478980,19650,19650,19660,19650,14
|
|
20230926,102500,967203770,19660,19670,19680,19650,461
|
|
20230926,102400,958140810,19670,19710,19720,19670,1575
|
|
20230926,102300,927108790,19710,19730,19730,19710,1384
|
|
20230926,102200,899816870,19730,19740,19770,19730,1002
|
|
20230926,102100,880029360,19740,19740,19740,19730,156
|
|
20230926,102000,876950480,19730,19730,19730,19730,204
|
|
20230926,101900,872925560,19730,19810,19810,19730,6801
|
|
20230926,101800,738359820,19820,19820,19820,19810,152
|
|
20230926,101700,735348180,19810,19810,19810,19810,0
|
|
20230926,101600,735348180,19810,19820,19820,19810,298
|
|
20230926,101500,729442660,19810,19820,19820,19810,1000
|
|
20230926,101400,709627650,19820,19830,19830,19820,222
|
|
20230926,101300,705227590,19820,19830,19830,19820,53
|
|
20230926,101200,704176810,19830,19830,19830,19830,158
|
|
20230926,101100,701043670,19830,19840,19840,19830,685
|
|
20230926,101000,687459920,19840,19860,19870,19840,452
|
|
20230926,100900,678488890,19860,19860,19860,19850,33
|
|
20230926,100800,677833520,19850,19880,19880,19850,67
|
|
20230926,100700,676501590,19880,19880,19880,19880,38
|
|
20230926,100600,675746150,19880,19840,19880,19840,129
|
|
20230926,100500,673186590,19840,19840,19840,19840,92
|
|
20230926,100400,671361310,19830,19840,19840,19830,360
|
|
20230926,100300,664219900,19840,19830,19840,19830,16
|
|
20230926,100200,663902500,19830,19830,19840,19830,63
|
|
20230926,100100,662653160,19830,19840,19840,19830,206
|
|
20230926,100000,658567850,19840,19840,19840,19830,258
|
|
20230926,095900,653449540,19840,19830,19840,19830,162
|
|
20230926,095800,650237060,19830,19810,19830,19810,283
|
|
20230926,095700,644628890,19820,19840,19840,19820,788
|
|
20230926,095600,629008070,19840,19830,19840,19820,131
|
|
20230926,095500,626410340,19830,19830,19840,19820,323
|
|
20230926,095400,620005910,19830,19820,19840,19820,527
|
|
20230926,095300,609555920,19830,19830,19830,19830,86
|
|
20230926,095200,607850540,19830,19840,19840,19820,262
|
|
20230926,095100,602656150,19830,19840,19890,19830,416
|
|
20230926,095000,594404970,19860,19910,19910,19820,3864
|
|
20230926,094900,517519320,19910,19990,19990,19910,4011
|
|
20230926,094800,437491030,19990,19990,19990,19980,867
|
|
20230926,094700,420163740,19990,19980,19990,19980,242
|
|
20230926,094600,415328570,19980,19990,19990,19980,26
|
|
20230926,094500,414809080,19980,20000,20000,19980,32
|
|
20230926,094400,414169690,20000,19980,20000,19970,442
|
|
20230926,094300,405332750,19980,19980,20000,19970,404
|
|
20230926,094200,397262650,19990,20050,20050,19980,156
|
|
20230926,094100,394144000,20000,20000,20050,20000,2221
|
|
20230926,094000,349722400,20000,20050,20100,20000,628
|
|
20230926,093900,337138100,20050,20150,20150,20050,2870
|
|
20230926,093800,279417650,20150,20200,20200,20150,66
|
|
20230926,093700,278087150,20200,20200,20200,20150,18
|
|
20230926,093600,277723900,20150,20250,20250,20150,179
|
|
20230926,093500,274113550,20250,20200,20250,20200,234
|
|
20230926,093400,269386700,20200,20300,20300,20200,859
|
|
20230926,093300,252033700,20250,20300,20350,20250,1290
|
|
20230926,093200,225886100,20250,20300,20300,20250,95
|
|
20230926,093100,223962200,20250,20350,20350,20250,1027
|
|
20230926,093000,203119650,20350,20300,20350,20300,111
|
|
20230926,092900,200866300,20300,20350,20350,20300,312
|
|
20230926,092800,194522650,20300,20350,20400,20300,1366
|
|
20230926,092700,166745000,20400,20450,20450,20400,232
|
|
20230926,092600,162012100,20400,20400,20400,20400,111
|
|
20230926,092500,159747700,20400,20500,20500,20400,881
|
|
20230926,092400,141742300,20500,20500,20550,20500,105
|
|
20230926,092300,139589700,20500,20500,20500,20450,308
|
|
20230926,092200,133275800,20450,20450,20450,20450,22
|
|
20230926,092100,132825900,20500,20450,20500,20450,16
|
|
20230926,092000,132498500,20450,20450,20500,20450,643
|
|
20230926,091900,119348900,20450,20450,20450,20450,2
|
|
20230926,091800,119308000,20500,20500,20500,20450,18
|
|
20230926,091700,118939100,20450,20500,20500,20450,520
|
|
20230926,091600,108279400,20450,20450,20500,20450,4
|
|
20230926,091500,108197550,20450,20500,20500,20450,19
|
|
20230926,091400,107808150,20450,20500,20500,20450,53
|
|
20230926,091300,106721750,20500,20450,20500,20450,54
|
|
20230926,091200,105614850,20450,20600,20600,20450,16
|
|
20230926,091100,105285750,20500,20450,20500,20450,180
|
|
20230926,091000,101595950,20500,20450,20500,20400,365
|
|
20230926,090900,94131900,20400,20450,20450,20400,41
|
|
20230926,090800,93294900,20400,20400,20400,20400,63
|
|
20230926,090700,92009700,20350,20450,20450,20350,617
|
|
20230926,090600,79425700,20450,20400,20450,20350,418
|
|
20230926,090500,70887000,20400,20500,20500,20400,820
|
|
20230926,090400,54126500,20450,20500,20500,20450,4
|
|
20230926,090300,54044600,20450,20550,20600,20450,701
|
|
20230926,090200,39657650,20500,20500,20500,20450,372
|
|
20230926,090100,32031750,20500,20550,20600,20450,424
|
|
20230926,090000,23329150,20550,20550,20900,20550,1131
|