574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183100,2957678460,5480,5480,5480,5480,8730
|
|
20230925,183000,2957678460,5480,5480,5480,5480,0
|
|
20230925,182900,2957678460,5480,5480,5480,5480,0
|
|
20230925,182800,2957678460,5480,5480,5480,5480,0
|
|
20230925,182700,2957678460,5480,5480,5480,5480,0
|
|
20230925,182600,2957678460,5480,5480,5480,5480,0
|
|
20230925,182500,2957678460,5480,5480,5480,5480,0
|
|
20230925,182400,2957678460,5480,5480,5480,5480,0
|
|
20230925,182300,2957678460,5480,5480,5480,5480,0
|
|
20230925,182200,2957678460,5480,5480,5480,5480,0
|
|
20230925,182100,2957678460,5480,5480,5480,5480,0
|
|
20230925,182000,2957678460,5480,5480,5480,5480,0
|
|
20230925,181900,2957678460,5480,5480,5480,5480,0
|
|
20230925,181800,2957678460,5480,5480,5480,5480,0
|
|
20230925,181700,2957678460,5480,5480,5480,5480,0
|
|
20230925,181600,2957678460,5480,5480,5480,5480,0
|
|
20230925,181500,2957678460,5480,5480,5480,5480,0
|
|
20230925,181400,2957678460,5480,5480,5480,5480,0
|
|
20230925,181300,2957678460,5480,5480,5480,5480,0
|
|
20230925,181200,2957678460,5480,5480,5480,5480,0
|
|
20230925,181100,2957678460,5480,5480,5480,5480,0
|
|
20230925,181000,2957678460,5480,5480,5480,5480,0
|
|
20230925,180900,2957678460,5480,5480,5480,5480,0
|
|
20230925,180800,2957678460,5480,5480,5480,5480,0
|
|
20230925,180700,2957678460,5480,5480,5480,5480,0
|
|
20230925,180600,2957678460,5480,5480,5480,5480,0
|
|
20230925,180500,2957678460,5480,5480,5480,5480,0
|
|
20230925,180400,2957678460,5480,5480,5480,5480,0
|
|
20230925,180300,2957678460,5480,5480,5480,5480,0
|
|
20230925,180200,2957678460,5480,5480,5480,5480,0
|
|
20230925,180100,2957678460,5480,5480,5480,5480,8730
|
|
20230925,180000,2957678460,5480,5480,5480,5480,0
|
|
20230925,175900,2957678460,5480,5480,5480,5480,0
|
|
20230925,175800,2957678460,5480,5480,5480,5480,0
|
|
20230925,175700,2957678460,5480,5480,5480,5480,0
|
|
20230925,175600,2957678460,5480,5480,5480,5480,0
|
|
20230925,175500,2957678460,5480,5480,5480,5480,0
|
|
20230925,175400,2957678460,5480,5480,5480,5480,0
|
|
20230925,175300,2957678460,5480,5480,5480,5480,0
|
|
20230925,175200,2957678460,5480,5480,5480,5480,0
|
|
20230925,175100,2957678460,5480,5480,5480,5480,0
|
|
20230925,175000,2957678460,5480,5480,5480,5480,0
|
|
20230925,174900,2957678460,5480,5480,5480,5480,0
|
|
20230925,174800,2957678460,5480,5480,5480,5480,0
|
|
20230925,174700,2957678460,5480,5480,5480,5480,0
|
|
20230925,174600,2957678460,5480,5480,5480,5480,0
|
|
20230925,174500,2957678460,5480,5480,5480,5480,0
|
|
20230925,174400,2957678460,5480,5480,5480,5480,0
|
|
20230925,174300,2957678460,5480,5480,5480,5480,0
|
|
20230925,174200,2957678460,5480,5480,5480,5480,0
|
|
20230925,174100,2957678460,5480,5480,5480,5480,0
|
|
20230925,174000,2957678460,5480,5480,5480,5480,0
|
|
20230925,173900,2957678460,5480,5480,5480,5480,0
|
|
20230925,173800,2957678460,5480,5480,5480,5480,0
|
|
20230925,173700,2957678460,5480,5480,5480,5480,0
|
|
20230925,173600,2957678460,5480,5480,5480,5480,0
|
|
20230925,173500,2957678460,5480,5480,5480,5480,0
|
|
20230925,173400,2957678460,5480,5480,5480,5480,0
|
|
20230925,173300,2957678460,5480,5480,5480,5480,0
|
|
20230925,173200,2957678460,5480,5480,5480,5480,0
|
|
20230925,173100,2957678460,5480,5480,5480,5480,8730
|
|
20230925,173000,2957678460,5480,5480,5480,5480,0
|
|
20230925,172900,2957678460,5480,5480,5480,5480,0
|
|
20230925,172800,2957678460,5480,5480,5480,5480,0
|
|
20230925,172700,2957678460,5480,5480,5480,5480,0
|
|
20230925,172600,2957678460,5480,5480,5480,5480,0
|
|
20230925,172500,2957678460,5480,5480,5480,5480,0
|
|
20230925,172400,2957678460,5480,5480,5480,5480,0
|
|
20230925,172300,2957678460,5480,5480,5480,5480,0
|
|
20230925,172200,2957678460,5480,5480,5480,5480,0
|
|
20230925,172100,2957678460,5480,5480,5480,5480,0
|
|
20230925,172000,2957678460,5480,5480,5480,5480,0
|
|
20230925,171900,2957678460,5480,5480,5480,5480,0
|
|
20230925,171800,2957678460,5480,5480,5480,5480,0
|
|
20230925,171700,2957678460,5480,5480,5480,5480,0
|
|
20230925,171600,2957678460,5480,5480,5480,5480,0
|
|
20230925,171500,2957678460,5480,5480,5480,5480,0
|
|
20230925,171400,2957678460,5480,5480,5480,5480,0
|
|
20230925,171300,2957678460,5480,5480,5480,5480,0
|
|
20230925,171200,2957678460,5480,5480,5480,5480,0
|
|
20230925,171100,2957678460,5480,5480,5480,5480,0
|
|
20230925,171000,2957678460,5480,5480,5480,5480,0
|
|
20230925,170900,2957678460,5480,5480,5480,5480,0
|
|
20230925,170800,2957678460,5480,5480,5480,5480,0
|
|
20230925,170700,2957678460,5480,5480,5480,5480,0
|
|
20230925,170600,2957678460,5480,5480,5480,5480,0
|
|
20230925,170500,2957678460,5480,5480,5480,5480,0
|
|
20230925,170400,2957678460,5480,5480,5480,5480,0
|
|
20230925,170300,2957678460,5480,5480,5480,5480,0
|
|
20230925,170200,2957678460,5480,5480,5480,5480,0
|
|
20230925,170100,2957678460,5480,5480,5480,5480,8730
|
|
20230925,170000,2957678460,5480,5480,5480,5480,0
|
|
20230925,165900,2957678460,5480,5480,5480,5480,0
|
|
20230925,165800,2957678460,5480,5480,5480,5480,0
|
|
20230925,165700,2957678460,5480,5480,5480,5480,0
|
|
20230925,165600,2957678460,5480,5480,5480,5480,0
|
|
20230925,165500,2957678460,5480,5480,5480,5480,0
|
|
20230925,165400,2957678460,5480,5480,5480,5480,0
|
|
20230925,165300,2957678460,5480,5480,5480,5480,0
|
|
20230925,165200,2957678460,5480,5480,5480,5480,0
|
|
20230925,165100,2957678460,5480,5480,5480,5480,0
|
|
20230925,165000,2957678460,5480,5480,5480,5480,0
|
|
20230925,164900,2957678460,5480,5480,5480,5480,0
|
|
20230925,164800,2957678460,5480,5480,5480,5480,0
|
|
20230925,164700,2957678460,5480,5480,5480,5480,0
|
|
20230925,164600,2957678460,5480,5480,5480,5480,0
|
|
20230925,164500,2957678460,5480,5480,5480,5480,0
|
|
20230925,164400,2957678460,5480,5480,5480,5480,0
|
|
20230925,164300,2957678460,5480,5480,5480,5480,0
|
|
20230925,164200,2957678460,5480,5480,5480,5480,0
|
|
20230925,164100,2957678460,5480,5480,5480,5480,0
|
|
20230925,164000,2957678460,5480,5480,5480,5480,0
|
|
20230925,163900,2957678460,5480,5480,5480,5480,0
|
|
20230925,163800,2957678460,5480,5480,5480,5480,0
|
|
20230925,163700,2957678460,5480,5480,5480,5480,0
|
|
20230925,163600,2957678460,5480,5480,5480,5480,0
|
|
20230925,163500,2957678460,5480,5480,5480,5480,0
|
|
20230925,163400,2957678460,5480,5480,5480,5480,0
|
|
20230925,163300,2957678460,5480,5480,5480,5480,0
|
|
20230925,163200,2957678460,5480,5480,5480,5480,0
|
|
20230925,163100,2957678460,5480,5480,5480,5480,8730
|
|
20230925,163000,2957678460,5480,5480,5480,5480,0
|
|
20230925,162900,2957678460,5480,5480,5480,5480,0
|
|
20230925,162800,2957678460,5480,5480,5480,5480,0
|
|
20230925,162700,2957678460,5480,5480,5480,5480,0
|
|
20230925,162600,2957678460,5480,5480,5480,5480,0
|
|
20230925,162500,2957678460,5480,5480,5480,5480,0
|
|
20230925,162400,2957678460,5480,5480,5480,5480,0
|
|
20230925,162300,2957678460,5480,5480,5480,5480,0
|
|
20230925,162200,2957678460,5480,5480,5480,5480,0
|
|
20230925,162100,2957678460,5480,5480,5480,5480,0
|
|
20230925,162000,2957678460,5480,5480,5480,5480,0
|
|
20230925,161900,2957678460,5480,5480,5480,5480,0
|
|
20230925,161800,2957678460,5480,5480,5480,5480,0
|
|
20230925,161700,2957678460,5480,5480,5480,5480,0
|
|
20230925,161600,2957678460,5480,5480,5480,5480,0
|
|
20230925,161500,2957678460,5480,5480,5480,5480,0
|
|
20230925,161400,2957678460,5480,5480,5480,5480,0
|
|
20230925,161300,2957678460,5480,5480,5480,5480,0
|
|
20230925,161200,2957678460,5480,5480,5480,5480,0
|
|
20230925,161100,2957678460,5480,5480,5480,5480,0
|
|
20230925,161000,2957678460,5480,5480,5480,5480,0
|
|
20230925,160900,2957678460,5480,5480,5480,5480,0
|
|
20230925,160800,2957678460,5480,5480,5480,5480,0
|
|
20230925,160700,2957678460,5480,5480,5480,5480,0
|
|
20230925,160600,2957678460,5480,5480,5480,5480,0
|
|
20230925,160500,2957678460,5480,5480,5480,5480,0
|
|
20230925,160400,2957678460,5480,5480,5480,5480,0
|
|
20230925,160300,2957678460,5480,5480,5480,5480,0
|
|
20230925,160200,2957678460,5480,5480,5480,5480,0
|
|
20230925,160100,2957678460,5480,5480,5480,5480,8730
|
|
20230925,160000,2957678460,5480,5480,5480,5480,0
|
|
20230925,155900,2957678460,5480,5480,5480,5480,0
|
|
20230925,155800,2957678460,5480,5480,5480,5480,0
|
|
20230925,155700,2957678460,5480,5480,5480,5480,0
|
|
20230925,155600,2957678460,5480,5480,5480,5480,0
|
|
20230925,155500,2957678460,5480,5480,5480,5480,0
|
|
20230925,155400,2957678460,5480,5480,5480,5480,0
|
|
20230925,155300,2957678460,5480,5480,5480,5480,0
|
|
20230925,155200,2957678460,5480,5480,5480,5480,0
|
|
20230925,155100,2957678460,5480,5480,5480,5480,0
|
|
20230925,155000,2957678460,5480,5480,5480,5480,0
|
|
20230925,154900,2957678460,5480,5480,5480,5480,0
|
|
20230925,154800,2957678460,5480,5480,5480,5480,0
|
|
20230925,154700,2957678460,5480,5480,5480,5480,0
|
|
20230925,154600,2957678460,5480,5480,5480,5480,0
|
|
20230925,154500,2957678460,5480,5480,5480,5480,0
|
|
20230925,154400,2957678460,5480,5480,5480,5480,0
|
|
20230925,154300,2957678460,5480,5480,5480,5480,0
|
|
20230925,154200,2957678460,5480,5480,5480,5480,0
|
|
20230925,154100,2957678460,5480,5480,5480,5480,0
|
|
20230925,154000,2957678460,5480,5480,5480,5480,0
|
|
20230925,153900,2957678460,5480,5480,5480,5480,0
|
|
20230925,153800,2957678460,5480,5480,5480,5480,0
|
|
20230925,153700,2957678460,5480,5480,5480,5480,0
|
|
20230925,153600,2957678460,5480,5480,5480,5480,0
|
|
20230925,153500,2957678460,5480,5480,5480,5480,0
|
|
20230925,153400,2957678460,5480,5480,5480,5480,0
|
|
20230925,153300,2957678460,5480,5480,5480,5480,0
|
|
20230925,153200,2957678460,5480,5480,5480,5480,0
|
|
20230925,153100,2957678460,5480,5480,5480,5480,8730
|
|
20230925,153000,2957678460,5480,5480,5480,5480,8730
|
|
20230925,152900,2909838060,5480,5480,5480,5480,0
|
|
20230925,152800,2909838060,5480,5480,5480,5480,0
|
|
20230925,152700,2909838060,5480,5480,5480,5480,0
|
|
20230925,152600,2909838060,5480,5480,5480,5480,0
|
|
20230925,152500,2909838060,5480,5480,5480,5480,0
|
|
20230925,152400,2909838060,5480,5480,5480,5480,0
|
|
20230925,152300,2909838060,5480,5480,5480,5480,0
|
|
20230925,152200,2909838060,5480,5480,5480,5480,0
|
|
20230925,152100,2909838060,5480,5480,5480,5480,0
|
|
20230925,152000,2909838060,5480,5480,5480,5480,0
|
|
20230925,151900,2909838060,5480,5480,5480,5470,724
|
|
20230925,151800,2905870740,5450,5450,5470,5450,13317
|
|
20230925,151700,2833221130,5450,5470,5470,5450,11630
|
|
20230925,151600,2769832420,5460,5470,5480,5460,10746
|
|
20230925,151500,2711151370,5450,5480,5480,5450,11162
|
|
20230925,151400,2650168830,5480,5480,5480,5470,250
|
|
20230925,151300,2648800460,5460,5480,5480,5460,878
|
|
20230925,151200,2643996850,5480,5480,5480,5480,500
|
|
20230925,151100,2641256850,5480,5470,5480,5470,789
|
|
20230925,151000,2636934870,5480,5470,5480,5460,620
|
|
20230925,150900,2633547930,5470,5470,5470,5470,0
|
|
20230925,150800,2633547930,5470,5470,5490,5470,1323
|
|
20230925,150700,2626307800,5480,5480,5480,5470,658
|
|
20230925,150600,2622703340,5490,5480,5490,5470,1659
|
|
20230925,150500,2613616100,5490,5490,5490,5470,4645
|
|
20230925,150400,2588186510,5490,5490,5490,5480,239
|
|
20230925,150300,2586876770,5490,5490,5490,5490,3
|
|
20230925,150200,2586860300,5470,5470,5470,5470,45
|
|
20230925,150100,2586614150,5490,5490,5490,5470,614
|
|
20230925,150000,2583244290,5480,5470,5480,5470,965
|
|
20230925,145900,2577962390,5470,5480,5490,5470,1061
|
|
20230925,145800,2572150210,5470,5480,5490,5470,925
|
|
20230925,145700,2567084830,5480,5480,5490,5470,730
|
|
20230925,145600,2563085430,5480,5480,5490,5470,1883
|
|
20230925,145500,2552772440,5470,5480,5490,5470,4768
|
|
20230925,145400,2526636900,5480,5480,5500,5480,739
|
|
20230925,145300,2522584150,5480,5490,5500,5480,808
|
|
20230925,145200,2518148310,5490,5490,5500,5480,943
|
|
20230925,145100,2512973050,5490,5480,5500,5480,1609
|
|
20230925,145000,2504140740,5480,5480,5490,5470,1421
|
|
20230925,144900,2496347810,5490,5480,5490,5480,1119
|
|
20230925,144800,2490212520,5480,5480,5490,5470,971
|
|
20230925,144700,2484889000,5480,5470,5490,5470,939
|
|
20230925,144600,2479749210,5470,5490,5490,5470,699
|
|
20230925,144500,2475924920,5470,5480,5490,5470,910
|
|
20230925,144400,2470941580,5480,5480,5480,5470,960
|
|
20230925,144300,2465682780,5480,5480,5480,5470,1784
|
|
20230925,144200,2455910530,5480,5480,5480,5470,457
|
|
20230925,144100,2453406490,5470,5480,5480,5470,1207
|
|
20230925,144000,2446799050,5480,5480,5490,5470,955
|
|
20230925,143900,2441564190,5470,5470,5480,5470,1757
|
|
20230925,143800,2431936950,5470,5470,5470,5460,3072
|
|
20230925,143700,2415136110,5470,5470,5470,5470,735
|
|
20230925,143600,2411115660,5470,5480,5490,5470,657
|
|
20230925,143500,2407519110,5470,5480,5480,5470,817
|
|
20230925,143400,2403045390,5480,5490,5490,5480,521
|
|
20230925,143300,2400185760,5480,5490,5490,5480,972
|
|
20230925,143200,2394853620,5500,5470,5500,5470,973
|
|
20230925,143100,2389517100,5470,5480,5500,5470,1530
|
|
20230925,143000,2381130310,5470,5480,5480,5470,821
|
|
20230925,142900,2376635030,5480,5490,5490,5470,550
|
|
20230925,142800,2373623670,5480,5490,5490,5480,848
|
|
20230925,142700,2368976180,5490,5510,5510,5490,4968
|
|
20230925,142600,2341653900,5510,5510,5510,5500,1170
|
|
20230925,142500,2335211850,5520,5500,5520,5500,760
|
|
20230925,142400,2331024930,5500,5480,5510,5480,5161
|
|
20230925,142300,2302646450,5470,5470,5480,5470,1194
|
|
20230925,142200,2296107740,5470,5470,5480,5460,1249
|
|
20230925,142100,2289272630,5470,5470,5470,5470,2245
|
|
20230925,142000,2276992480,5470,5470,5470,5460,1760
|
|
20230925,141900,2267370300,5470,5460,5470,5450,4061
|
|
20230925,141800,2245189240,5450,5460,5460,5450,1005
|
|
20230925,141700,2239702200,5460,5450,5470,5450,4446
|
|
20230925,141600,2215434300,5460,5460,5460,5450,1063
|
|
20230925,141500,2209631940,5450,5470,5470,5450,3462
|
|
20230925,141400,2190732390,5470,5460,5470,5450,3078
|
|
20230925,141300,2173913970,5460,5460,5470,5450,2849
|
|
20230925,141200,2158357880,5460,5460,5460,5460,1266
|
|
20230925,141100,2151445520,5460,5460,5470,5450,2014
|
|
20230925,141000,2140451370,5460,5460,5470,5450,2485
|
|
20230925,140900,2126886640,5460,5460,5470,5450,4475
|
|
20230925,140800,2102450650,5460,5460,5470,5460,2494
|
|
20230925,140700,2088832830,5460,5460,5470,5460,5202
|
|
20230925,140600,2060420460,5470,5480,5480,5460,2686
|
|
20230925,140500,2045730990,5480,5470,5480,5460,4232
|
|
20230925,140400,2022556790,5470,5470,5480,5470,1658
|
|
20230925,140300,2013484180,5470,5480,5490,5470,2090
|
|
20230925,140200,2002035910,5480,5470,5480,5470,822
|
|
20230925,140100,1997536390,5470,5480,5480,5470,1160
|
|
20230925,140000,1991179960,5480,5470,5480,5470,1508
|
|
20230925,135900,1982923410,5470,5480,5500,5470,609
|
|
20230925,135800,1979586350,5480,5480,5480,5470,862
|
|
20230925,135700,1974864190,5470,5480,5480,5470,606
|
|
20230925,135600,1971548190,5480,5480,5490,5480,909
|
|
20230925,135500,1966566320,5480,5490,5490,5480,654
|
|
20230925,135400,1962979020,5490,5490,5500,5480,848
|
|
20230925,135300,1958329000,5490,5490,5490,5480,927
|
|
20230925,135200,1953240550,5490,5490,5490,5490,652
|
|
20230925,135100,1949661070,5480,5480,5480,5470,1227
|
|
20230925,135000,1942940540,5480,5480,5480,5480,669
|
|
20230925,134900,1939274420,5480,5480,5480,5480,757
|
|
20230925,134800,1935126060,5480,5480,5480,5480,548
|
|
20230925,134700,1932123020,5480,5480,5480,5480,938
|
|
20230925,134600,1926982780,5480,5480,5480,5480,1531
|
|
20230925,134500,1918592900,5480,5490,5490,5480,1937
|
|
20230925,134400,1907962620,5500,5490,5500,5490,1056
|
|
20230925,134300,1902161240,5490,5480,5490,5480,1431
|
|
20230925,134200,1894306280,5480,5490,5490,5480,950
|
|
20230925,134100,1889091900,5490,5490,5500,5480,1768
|
|
20230925,134000,1879384310,5490,5490,5500,5490,756
|
|
20230925,133900,1875231790,5490,5490,5500,5490,748
|
|
20230925,133800,1871119190,5490,5490,5490,5490,1306
|
|
20230925,133700,1863949250,5490,5500,5500,5490,315
|
|
20230925,133600,1862217880,5510,5490,5510,5490,1277
|
|
20230925,133500,1855196900,5490,5490,5490,5490,529
|
|
20230925,133400,1852292690,5490,5490,5490,5480,2494
|
|
20230925,133300,1838617200,5490,5490,5500,5490,1578
|
|
20230925,133200,1829952980,5490,5490,5500,5490,2049
|
|
20230925,133100,1818685910,5490,5490,5490,5490,489
|
|
20230925,133000,1816001300,5500,5500,5500,5490,1310
|
|
20230925,132900,1808799770,5500,5500,5500,5490,739
|
|
20230925,132800,1804735990,5490,5500,5510,5490,1443
|
|
20230925,132700,1796799660,5500,5500,5510,5500,1843
|
|
20230925,132600,1786663150,5500,5500,5510,5500,1645
|
|
20230925,132500,1777605670,5510,5510,5510,5500,1826
|
|
20230925,132400,1767545160,5510,5510,5520,5510,2771
|
|
20230925,132300,1752276440,5510,5520,5520,5510,1095
|
|
20230925,132200,1746241360,5510,5510,5510,5510,534
|
|
20230925,132100,1743299020,5510,5510,5520,5510,1041
|
|
20230925,132000,1737562920,5520,5530,5530,5520,409
|
|
20230925,131900,1735305160,5530,5530,5530,5520,1587
|
|
20230925,131800,1726537000,5530,5530,5530,5520,2680
|
|
20230925,131700,1711721440,5530,5540,5540,5530,58
|
|
20230925,131600,1711400690,5520,5530,5530,5520,274
|
|
20230925,131500,1709885670,5530,5540,5540,5520,256
|
|
20230925,131400,1708472100,5520,5520,5520,5520,48
|
|
20230925,131300,1708207140,5520,5530,5540,5520,214
|
|
20230925,131200,1707022330,5530,5550,5550,5530,22
|
|
20230925,131100,1706900570,5550,5530,5550,5530,4239
|
|
20230925,131000,1683417030,5530,5520,5530,5520,35
|
|
20230925,130900,1683223820,5520,5540,5540,5520,68
|
|
20230925,130800,1682847440,5540,5520,5540,5520,42
|
|
20230925,130700,1682615160,5520,5520,5520,5510,271
|
|
20230925,130600,1681119420,5530,5530,5530,5530,3
|
|
20230925,130500,1681102830,5520,5520,5520,5520,294
|
|
20230925,130400,1679479950,5520,5520,5520,5520,369
|
|
20230925,130300,1677443070,5530,5530,5530,5520,55
|
|
20230925,130200,1677139110,5530,5520,5540,5520,108
|
|
20230925,130100,1676541500,5540,5520,5540,5520,18
|
|
20230925,130000,1676442120,5520,5520,5520,5520,220
|
|
20230925,125900,1675227720,5520,5520,5520,5520,195
|
|
20230925,125800,1674151320,5520,5520,5520,5510,414
|
|
20230925,125700,1671866220,5530,5530,5530,5530,46
|
|
20230925,125600,1671611840,5530,5530,5530,5520,1795
|
|
20230925,125500,1661700660,5550,5530,5550,5520,2491
|
|
20230925,125400,1647934990,5530,5540,5550,5530,1144
|
|
20230925,125300,1641604080,5540,5520,5540,5520,294
|
|
20230925,125200,1639979130,5520,5520,5520,5520,133
|
|
20230925,125100,1639244970,5520,5520,5520,5520,19
|
|
20230925,125000,1639140090,5520,5520,5520,5520,93
|
|
20230925,124900,1638626730,5530,5540,5540,5530,23
|
|
20230925,124800,1638499420,5540,5530,5540,5530,356
|
|
20230925,124700,1636530500,5530,5530,5530,5530,1056
|
|
20230925,124600,1630690820,5530,5540,5540,5520,874
|
|
20230925,124500,1625860080,5540,5530,5540,5530,660
|
|
20230925,124400,1622210180,5530,5540,5550,5530,39
|
|
20230925,124300,1621994210,5530,5540,5550,5530,656
|
|
20230925,124200,1618359960,5560,5540,5570,5540,861
|
|
20230925,124100,1613588540,5530,5530,5530,5510,1164
|
|
20230925,124000,1607162910,5530,5530,5530,5530,78
|
|
20230925,123900,1606731570,5540,5540,5540,5540,369
|
|
20230925,123800,1604687310,5540,5540,5570,5540,1071
|
|
20230925,123700,1598748130,5540,5550,5550,5540,217
|
|
20230925,123600,1597543950,5550,5550,5560,5550,1315
|
|
20230925,123500,1590234850,5550,5540,5550,5540,1134
|
|
20230925,123400,1583941470,5540,5540,5540,5540,16
|
|
20230925,123300,1583852830,5550,5550,5550,5550,840
|
|
20230925,123200,1579190830,5550,5520,5550,5520,1146
|
|
20230925,123100,1572833530,5520,5530,5530,5520,267
|
|
20230925,123000,1571358200,5520,5530,5530,5520,45
|
|
20230925,122900,1571109750,5520,5520,5520,5520,40
|
|
20230925,122800,1570888950,5520,5520,5520,5520,115
|
|
20230925,122700,1570254150,5530,5530,5530,5520,1602
|
|
20230925,122600,1561395270,5540,5540,5540,5540,20
|
|
20230925,122500,1561284470,5540,5530,5540,5530,119
|
|
20230925,122400,1560625380,5530,5530,5530,5530,16
|
|
20230925,122300,1560536900,5530,5530,5530,5530,169
|
|
20230925,122200,1559602330,5540,5540,5540,5540,0
|
|
20230925,122100,1559602330,5540,5540,5540,5540,4358
|
|
20230925,122000,1535459010,5540,5540,5540,5540,131
|
|
20230925,121900,1534733270,5550,5550,5550,5550,884
|
|
20230925,121800,1529827070,5550,5550,5550,5550,1441
|
|
20230925,121700,1521829520,5550,5550,5550,5540,126
|
|
20230925,121600,1521130720,5540,5550,5550,5540,18
|
|
20230925,121500,1521030830,5550,5540,5550,5540,728
|
|
20230925,121400,1516995450,5540,5540,5540,5540,154
|
|
20230925,121300,1516142290,5540,5530,5540,5530,136
|
|
20230925,121200,1515389020,5530,5530,5530,5530,15
|
|
20230925,121100,1515306070,5530,5540,5540,5530,674
|
|
20230925,121000,1511577310,5530,5540,5540,5530,173
|
|
20230925,120900,1510620170,5540,5540,5550,5540,600
|
|
20230925,120800,1507294910,5540,5540,5540,5530,286
|
|
20230925,120700,1505710620,5550,5550,5550,5540,394
|
|
20230925,120600,1503524100,5550,5550,5560,5550,285
|
|
20230925,120500,1501941810,5540,5540,5540,5540,81
|
|
20230925,120400,1501493070,5540,5530,5540,5530,105
|
|
20230925,120300,1500911570,5530,5550,5550,5530,90
|
|
20230925,120200,1500413120,5550,5540,5550,5540,91
|
|
20230925,120100,1499908950,5540,5520,5540,5520,1024
|
|
20230925,120000,1494241040,5530,5520,5530,5520,66
|
|
20230925,115900,1493876710,5520,5520,5520,5520,16
|
|
20230925,115800,1493788390,5520,5530,5530,5520,401
|
|
20230925,115700,1491572860,5540,5520,5540,5520,1301
|
|
20230925,115600,1484380140,5520,5510,5520,5510,255
|
|
20230925,115500,1482973690,5520,5520,5520,5510,20
|
|
20230925,115400,1482863470,5510,5510,5510,5510,216
|
|
20230925,115300,1481673310,5530,5520,5530,5510,1051
|
|
20230925,115200,1475872440,5520,5520,5520,5520,387
|
|
20230925,115100,1473736200,5520,5510,5520,5510,183
|
|
20230925,115000,1472726630,5510,5510,5510,5510,376
|
|
20230925,114900,1470654870,5510,5500,5510,5500,529
|
|
20230925,114800,1467742970,5500,5480,5500,5480,430
|
|
20230925,114700,1465378840,5500,5490,5500,5480,1084
|
|
20230925,114600,1459438350,5490,5490,5490,5490,1041
|
|
20230925,114500,1453723260,5500,5490,5500,5490,52
|
|
20230925,114400,1453437680,5490,5490,5490,5490,15
|
|
20230925,114300,1453355330,5500,5500,5500,5500,163
|
|
20230925,114200,1452458830,5500,5500,5500,5500,760
|
|
20230925,114100,1448278830,5500,5500,5500,5500,56
|
|
20230925,114000,1447970830,5510,5510,5510,5500,79
|
|
20230925,113900,1447535700,5520,5510,5520,5510,19
|
|
20230925,113800,1447431000,5510,5500,5510,5500,427
|
|
20230925,113700,1445079420,5510,5520,5530,5510,1083
|
|
20230925,113600,1439104430,5510,5500,5510,5490,2748
|
|
20230925,113500,1423980740,5500,5500,5500,5500,169
|
|
20230925,113400,1423051240,5510,5500,5510,5500,20
|
|
20230925,113300,1422941230,5500,5500,5500,5500,70
|
|
20230925,113200,1422556230,5500,5490,5500,5490,881
|
|
20230925,113100,1417718230,5510,5490,5510,5490,75
|
|
20230925,113000,1417306270,5500,5510,5510,5500,362
|
|
20230925,112900,1415314830,5510,5500,5510,5500,18
|
|
20230925,112800,1415215820,5500,5500,5500,5490,769
|
|
20230925,112700,1410986770,5500,5470,5500,5460,2930
|
|
20230925,112600,1394932790,5470,5460,5470,5460,233
|
|
20230925,112500,1393660570,5460,5460,5460,5460,368
|
|
20230925,112400,1391651290,5460,5470,5470,5460,830
|
|
20230925,112300,1387111420,5470,5480,5480,5470,116
|
|
20230925,112200,1386476810,5470,5470,5470,5470,469
|
|
20230925,112100,1383911380,5480,5470,5480,5470,350
|
|
20230925,112000,1381996760,5470,5460,5470,5460,387
|
|
20230925,111900,1379880040,5460,5470,5470,5450,2134
|
|
20230925,111800,1368230600,5470,5470,5470,5470,80
|
|
20230925,111700,1367793000,5470,5460,5470,5460,2956
|
|
20230925,111600,1351623840,5460,5460,5460,5460,4103
|
|
20230925,111500,1329221460,5460,5460,5470,5450,1109
|
|
20230925,111400,1323164650,5460,5460,5460,5460,61
|
|
20230925,111300,1322831590,5460,5460,5460,5460,2910
|
|
20230925,111200,1306942990,5450,5450,5460,5450,809
|
|
20230925,111100,1302531120,5450,5460,5460,5450,584
|
|
20230925,111000,1299343030,5460,5460,5460,5460,118
|
|
20230925,110900,1298698750,5460,5470,5470,5460,178
|
|
20230925,110800,1297726670,5460,5460,5460,5460,257
|
|
20230925,110700,1296323450,5460,5460,5460,5460,86
|
|
20230925,110600,1295853890,5470,5480,5480,5460,10852
|
|
20230925,110500,1236508270,5480,5480,5480,5480,443
|
|
20230925,110400,1234080630,5480,5480,5480,5480,595
|
|
20230925,110300,1230820030,5480,5480,5480,5480,23
|
|
20230925,110200,1230693990,5480,5470,5480,5470,514
|
|
20230925,110100,1227879800,5470,5480,5480,5470,670
|
|
20230925,110000,1224208740,5480,5480,5480,5480,33
|
|
20230925,105900,1224027900,5480,5480,5480,5480,191
|
|
20230925,105800,1222981220,5480,5480,5480,5480,1657
|
|
20230925,105700,1213900860,5480,5480,5480,5480,417
|
|
20230925,105600,1211615700,5480,5480,5480,5480,92
|
|
20230925,105500,1211111540,5480,5480,5480,5480,219
|
|
20230925,105400,1209911420,5480,5480,5480,5480,834
|
|
20230925,105300,1205341100,5480,5490,5490,5480,345
|
|
20230925,105200,1203449730,5490,5490,5490,5490,1096
|
|
20230925,105100,1197432690,5500,5490,5500,5490,82
|
|
20230925,105000,1196982470,5490,5490,5490,5490,619
|
|
20230925,104900,1193584160,5500,5500,5500,5490,829
|
|
20230925,104800,1189025660,5500,5500,5500,5500,427
|
|
20230925,104700,1186677160,5500,5500,5500,5500,315
|
|
20230925,104600,1184944660,5500,5500,5500,5490,1039
|
|
20230925,104500,1179238930,5500,5500,5500,5500,236
|
|
20230925,104400,1177940930,5510,5510,5510,5500,430
|
|
20230925,104300,1175572320,5510,5500,5510,5500,1463
|
|
20230925,104200,1167517550,5490,5480,5500,5480,427
|
|
20230925,104100,1165177280,5490,5480,5490,5480,98
|
|
20230925,104000,1164639860,5490,5490,5490,5490,365
|
|
20230925,103900,1162636010,5490,5490,5490,5480,402
|
|
20230925,103800,1160429840,5480,5490,5490,5480,774
|
|
20230925,103700,1156187820,5480,5480,5480,5480,15
|
|
20230925,103600,1156105620,5480,5480,5480,5480,140
|
|
20230925,103500,1155338420,5480,5480,5480,5480,333
|
|
20230925,103400,1153513580,5480,5480,5480,5480,313
|
|
20230925,103300,1151798340,5480,5480,5480,5480,958
|
|
20230925,103200,1146548500,5480,5480,5480,5480,445
|
|
20230925,103100,1144109900,5480,5490,5500,5480,2717
|
|
20230925,103000,1129194330,5490,5490,5490,5490,85
|
|
20230925,102900,1128727680,5490,5500,5500,5490,139
|
|
20230925,102800,1127963980,5500,5490,5500,5490,1124
|
|
20230925,102700,1121793040,5490,5500,5500,5490,82
|
|
20230925,102600,1121342780,5500,5490,5500,5490,205
|
|
20230925,102500,1120215850,5490,5510,5510,5490,366
|
|
20230925,102400,1118204990,5510,5500,5510,5490,373
|
|
20230925,102300,1116153690,5500,5490,5500,5490,3628
|
|
20230925,102200,1096235880,5490,5510,5510,5490,176
|
|
20230925,102100,1095267910,5500,5490,5500,5490,2996
|
|
20230925,102000,1078815470,5510,5510,5510,5500,61
|
|
20230925,101900,1078479520,5510,5510,5510,5500,124
|
|
20230925,101800,1077797410,5510,5500,5510,5490,384
|
|
20230925,101700,1075687710,5500,5510,5510,5500,2022
|
|
20230925,101600,1064566670,5510,5510,5520,5500,1621
|
|
20230925,101500,1055635990,5510,5520,5520,5510,11
|
|
20230925,101400,1055575300,5500,5520,5520,5500,613
|
|
20230925,101300,1052199790,5510,5510,5520,5510,1512
|
|
20230925,101200,1043868580,5510,5520,5520,5510,145
|
|
20230925,101100,1043068800,5510,5500,5510,5490,1477
|
|
20230925,101000,1034944560,5490,5500,5520,5490,1970
|
|
20230925,100900,1024113700,5490,5490,5510,5490,250
|
|
20230925,100800,1022740960,5490,5490,5490,5480,559
|
|
20230925,100700,1019673080,5490,5490,5490,5480,171
|
|
20230925,100600,1018734450,5500,5500,5500,5480,1416
|
|
20230925,100500,1010966750,5480,5500,5500,5480,28
|
|
20230925,100400,1010813050,5500,5480,5500,5470,2677
|
|
20230925,100300,996139600,5480,5520,5520,5480,6142
|
|
20230925,100200,962414920,5510,5520,5520,5510,124
|
|
20230925,100100,961731190,5520,5520,5530,5520,221
|
|
20230925,100000,960511170,5520,5530,5540,5520,766
|
|
20230925,095900,956275060,5550,5530,5550,5530,218
|
|
20230925,095800,955068660,5530,5550,5550,5530,245
|
|
20230925,095700,953710470,5550,5540,5550,5520,1004
|
|
20230925,095600,948163220,5540,5540,5550,5540,156
|
|
20230925,095500,947298600,5550,5540,5550,5540,405
|
|
20230925,095400,945053860,5530,5550,5550,5530,102
|
|
20230925,095300,944489000,5530,5540,5540,5530,832
|
|
20230925,095200,939883190,5540,5540,5540,5540,344
|
|
20230925,095100,937977430,5530,5530,5540,5530,837
|
|
20230925,095000,933346080,5530,5500,5530,5500,1065
|
|
20230925,094900,927478010,5510,5510,5510,5500,806
|
|
20230925,094800,923039120,5510,5480,5530,5480,4665
|
|
20230925,094700,897381710,5480,5470,5480,5470,89
|
|
20230925,094600,896894630,5480,5490,5490,5470,1659
|
|
20230925,094500,887811250,5490,5470,5490,5450,612
|
|
20230925,094400,884468850,5480,5500,5500,5480,697
|
|
20230925,094300,880646620,5500,5460,5500,5460,2580
|
|
20230925,094200,866524460,5470,5490,5490,5460,1889
|
|
20230925,094100,856205680,5490,5460,5500,5460,1950
|
|
20230925,094000,845553460,5470,5510,5510,5470,494
|
|
20230925,093900,842843720,5490,5490,5510,5470,4960
|
|
20230925,093800,815675700,5480,5510,5510,5450,7969
|
|
20230925,093700,772138200,5490,5540,5540,5490,1152
|
|
20230925,093600,765796850,5520,5510,5530,5510,2609
|
|
20230925,093500,751397130,5510,5510,5520,5490,2379
|
|
20230925,093400,738292450,5510,5510,5510,5510,18
|
|
20230925,093300,738193270,5510,5500,5510,5490,923
|
|
20230925,093200,733116410,5500,5510,5510,5490,873
|
|
20230925,093100,728311550,5530,5470,5530,5470,2269
|
|
20230925,093000,715828800,5470,5500,5500,5450,8253
|
|
20230925,092900,670688970,5500,5470,5510,5460,9603
|
|
20230925,092800,617998620,5480,5520,5520,5450,15515
|
|
20230925,092700,532851260,5510,5540,5540,5510,5539
|
|
20230925,092600,502232270,5540,5570,5570,5540,7696
|
|
20230925,092500,459581780,5560,5530,5570,5530,2646
|
|
20230925,092400,444919950,5530,5560,5560,5530,2254
|
|
20230925,092300,432433470,5570,5580,5580,5570,474
|
|
20230925,092200,429792520,5580,5560,5590,5560,2152
|
|
20230925,092100,417806600,5560,5560,5560,5560,691
|
|
20230925,092000,413964640,5550,5550,5550,5540,5847
|
|
20230925,091900,381514320,5560,5550,5560,5530,4870
|
|
20230925,091800,354535900,5560,5560,5560,5550,3701
|
|
20230925,091700,333972590,5550,5560,5560,5550,2700
|
|
20230925,091600,318980650,5560,5570,5570,5550,1063
|
|
20230925,091500,313070320,5570,5580,5590,5560,5334
|
|
20230925,091400,283332670,5580,5580,5600,5580,203
|
|
20230925,091300,282198290,5580,5570,5600,5570,1912
|
|
20230925,091200,271522530,5570,5590,5600,5570,2224
|
|
20230925,091100,259114640,5600,5610,5610,5590,551
|
|
20230925,091000,256029130,5600,5650,5650,5600,4115
|
|
20230925,090900,232881040,5650,5660,5680,5650,3042
|
|
20230925,090800,215643610,5650,5680,5680,5650,763
|
|
20230925,090700,211320540,5680,5640,5680,5640,4362
|
|
20230925,090600,186676820,5640,5640,5640,5630,982
|
|
20230925,090500,181147330,5640,5640,5640,5620,909
|
|
20230925,090400,176024320,5640,5620,5640,5620,2083
|
|
20230925,090300,164298090,5620,5610,5630,5600,2291
|
|
20230925,090200,151434700,5600,5540,5600,5530,8195
|
|
20230925,090100,105924110,5540,5570,5600,5540,6029
|
|
20230925,090000,72404290,5560,5550,5630,5530,12733
|