574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183100,1681646270,5360,5360,5360,5360,9487
|
|
20230926,183000,1681646270,5360,5360,5360,5360,0
|
|
20230926,182900,1681646270,5360,5360,5360,5360,0
|
|
20230926,182800,1681646270,5360,5360,5360,5360,0
|
|
20230926,182700,1681646270,5360,5360,5360,5360,0
|
|
20230926,182600,1681646270,5360,5360,5360,5360,0
|
|
20230926,182500,1681646270,5360,5360,5360,5360,0
|
|
20230926,182400,1681646270,5360,5360,5360,5360,0
|
|
20230926,182300,1681646270,5360,5360,5360,5360,0
|
|
20230926,182200,1681646270,5360,5360,5360,5360,0
|
|
20230926,182100,1681646270,5360,5360,5360,5360,0
|
|
20230926,182000,1681646270,5360,5360,5360,5360,0
|
|
20230926,181900,1681646270,5360,5360,5360,5360,0
|
|
20230926,181800,1681646270,5360,5360,5360,5360,0
|
|
20230926,181700,1681646270,5360,5360,5360,5360,0
|
|
20230926,181600,1681646270,5360,5360,5360,5360,0
|
|
20230926,181500,1681646270,5360,5360,5360,5360,0
|
|
20230926,181400,1681646270,5360,5360,5360,5360,0
|
|
20230926,181300,1681646270,5360,5360,5360,5360,0
|
|
20230926,181200,1681646270,5360,5360,5360,5360,0
|
|
20230926,181100,1681646270,5360,5360,5360,5360,0
|
|
20230926,181000,1681646270,5360,5360,5360,5360,0
|
|
20230926,180900,1681646270,5360,5360,5360,5360,0
|
|
20230926,180800,1681646270,5360,5360,5360,5360,0
|
|
20230926,180700,1681646270,5360,5360,5360,5360,0
|
|
20230926,180600,1681646270,5360,5360,5360,5360,0
|
|
20230926,180500,1681646270,5360,5360,5360,5360,0
|
|
20230926,180400,1681646270,5360,5360,5360,5360,0
|
|
20230926,180300,1681646270,5360,5360,5360,5360,0
|
|
20230926,180200,1681646270,5360,5360,5360,5360,0
|
|
20230926,180100,1681646270,5360,5360,5360,5360,9487
|
|
20230926,180000,1681646270,5360,5360,5360,5360,0
|
|
20230926,175900,1681646270,5360,5360,5360,5360,0
|
|
20230926,175800,1681646270,5360,5360,5360,5360,0
|
|
20230926,175700,1681646270,5360,5360,5360,5360,0
|
|
20230926,175600,1681646270,5360,5360,5360,5360,0
|
|
20230926,175500,1681646270,5360,5360,5360,5360,0
|
|
20230926,175400,1681646270,5360,5360,5360,5360,0
|
|
20230926,175300,1681646270,5360,5360,5360,5360,0
|
|
20230926,175200,1681646270,5360,5360,5360,5360,0
|
|
20230926,175100,1681646270,5360,5360,5360,5360,0
|
|
20230926,175000,1681646270,5360,5360,5360,5360,0
|
|
20230926,174900,1681646270,5360,5360,5360,5360,0
|
|
20230926,174800,1681646270,5360,5360,5360,5360,0
|
|
20230926,174700,1681646270,5360,5360,5360,5360,0
|
|
20230926,174600,1681646270,5360,5360,5360,5360,0
|
|
20230926,174500,1681646270,5360,5360,5360,5360,0
|
|
20230926,174400,1681646270,5360,5360,5360,5360,0
|
|
20230926,174300,1681646270,5360,5360,5360,5360,0
|
|
20230926,174200,1681646270,5360,5360,5360,5360,0
|
|
20230926,174100,1681646270,5360,5360,5360,5360,0
|
|
20230926,174000,1681646270,5360,5360,5360,5360,0
|
|
20230926,173900,1681646270,5360,5360,5360,5360,0
|
|
20230926,173800,1681646270,5360,5360,5360,5360,0
|
|
20230926,173700,1681646270,5360,5360,5360,5360,0
|
|
20230926,173600,1681646270,5360,5360,5360,5360,0
|
|
20230926,173500,1681646270,5360,5360,5360,5360,0
|
|
20230926,173400,1681646270,5360,5360,5360,5360,0
|
|
20230926,173300,1681646270,5360,5360,5360,5360,0
|
|
20230926,173200,1681646270,5360,5360,5360,5360,0
|
|
20230926,173100,1681646270,5360,5360,5360,5360,9487
|
|
20230926,173000,1681646270,5360,5360,5360,5360,0
|
|
20230926,172900,1681646270,5360,5360,5360,5360,0
|
|
20230926,172800,1681646270,5360,5360,5360,5360,0
|
|
20230926,172700,1681646270,5360,5360,5360,5360,0
|
|
20230926,172600,1681646270,5360,5360,5360,5360,0
|
|
20230926,172500,1681646270,5360,5360,5360,5360,0
|
|
20230926,172400,1681646270,5360,5360,5360,5360,0
|
|
20230926,172300,1681646270,5360,5360,5360,5360,0
|
|
20230926,172200,1681646270,5360,5360,5360,5360,0
|
|
20230926,172100,1681646270,5360,5360,5360,5360,0
|
|
20230926,172000,1681646270,5360,5360,5360,5360,0
|
|
20230926,171900,1681646270,5360,5360,5360,5360,0
|
|
20230926,171800,1681646270,5360,5360,5360,5360,0
|
|
20230926,171700,1681646270,5360,5360,5360,5360,0
|
|
20230926,171600,1681646270,5360,5360,5360,5360,0
|
|
20230926,171500,1681646270,5360,5360,5360,5360,0
|
|
20230926,171400,1681646270,5360,5360,5360,5360,0
|
|
20230926,171300,1681646270,5360,5360,5360,5360,0
|
|
20230926,171200,1681646270,5360,5360,5360,5360,0
|
|
20230926,171100,1681646270,5360,5360,5360,5360,0
|
|
20230926,171000,1681646270,5360,5360,5360,5360,0
|
|
20230926,170900,1681646270,5360,5360,5360,5360,0
|
|
20230926,170800,1681646270,5360,5360,5360,5360,0
|
|
20230926,170700,1681646270,5360,5360,5360,5360,0
|
|
20230926,170600,1681646270,5360,5360,5360,5360,0
|
|
20230926,170500,1681646270,5360,5360,5360,5360,0
|
|
20230926,170400,1681646270,5360,5360,5360,5360,0
|
|
20230926,170300,1681646270,5360,5360,5360,5360,0
|
|
20230926,170200,1681646270,5360,5360,5360,5360,0
|
|
20230926,170100,1681646270,5360,5360,5360,5360,9487
|
|
20230926,170000,1681646270,5360,5360,5360,5360,0
|
|
20230926,165900,1681646270,5360,5360,5360,5360,0
|
|
20230926,165800,1681646270,5360,5360,5360,5360,0
|
|
20230926,165700,1681646270,5360,5360,5360,5360,0
|
|
20230926,165600,1681646270,5360,5360,5360,5360,0
|
|
20230926,165500,1681646270,5360,5360,5360,5360,0
|
|
20230926,165400,1681646270,5360,5360,5360,5360,0
|
|
20230926,165300,1681646270,5360,5360,5360,5360,0
|
|
20230926,165200,1681646270,5360,5360,5360,5360,0
|
|
20230926,165100,1681646270,5360,5360,5360,5360,0
|
|
20230926,165000,1681646270,5360,5360,5360,5360,0
|
|
20230926,164900,1681646270,5360,5360,5360,5360,0
|
|
20230926,164800,1681646270,5360,5360,5360,5360,0
|
|
20230926,164700,1681646270,5360,5360,5360,5360,0
|
|
20230926,164600,1681646270,5360,5360,5360,5360,0
|
|
20230926,164500,1681646270,5360,5360,5360,5360,0
|
|
20230926,164400,1681646270,5360,5360,5360,5360,0
|
|
20230926,164300,1681646270,5360,5360,5360,5360,0
|
|
20230926,164200,1681646270,5360,5360,5360,5360,0
|
|
20230926,164100,1681646270,5360,5360,5360,5360,0
|
|
20230926,164000,1681646270,5360,5360,5360,5360,0
|
|
20230926,163900,1681646270,5360,5360,5360,5360,0
|
|
20230926,163800,1681646270,5360,5360,5360,5360,0
|
|
20230926,163700,1681646270,5360,5360,5360,5360,0
|
|
20230926,163600,1681646270,5360,5360,5360,5360,0
|
|
20230926,163500,1681646270,5360,5360,5360,5360,0
|
|
20230926,163400,1681646270,5360,5360,5360,5360,0
|
|
20230926,163300,1681646270,5360,5360,5360,5360,0
|
|
20230926,163200,1681646270,5360,5360,5360,5360,0
|
|
20230926,163100,1681646270,5360,5360,5360,5360,9487
|
|
20230926,163000,1681646270,5360,5360,5360,5360,0
|
|
20230926,162900,1681646270,5360,5360,5360,5360,0
|
|
20230926,162800,1681646270,5360,5360,5360,5360,0
|
|
20230926,162700,1681646270,5360,5360,5360,5360,0
|
|
20230926,162600,1681646270,5360,5360,5360,5360,0
|
|
20230926,162500,1681646270,5360,5360,5360,5360,0
|
|
20230926,162400,1681646270,5360,5360,5360,5360,0
|
|
20230926,162300,1681646270,5360,5360,5360,5360,0
|
|
20230926,162200,1681646270,5360,5360,5360,5360,0
|
|
20230926,162100,1681646270,5360,5360,5360,5360,0
|
|
20230926,162000,1681646270,5360,5360,5360,5360,0
|
|
20230926,161900,1681646270,5360,5360,5360,5360,0
|
|
20230926,161800,1681646270,5360,5360,5360,5360,0
|
|
20230926,161700,1681646270,5360,5360,5360,5360,0
|
|
20230926,161600,1681646270,5360,5360,5360,5360,0
|
|
20230926,161500,1681646270,5360,5360,5360,5360,0
|
|
20230926,161400,1681646270,5360,5360,5360,5360,0
|
|
20230926,161300,1681646270,5360,5360,5360,5360,0
|
|
20230926,161200,1681646270,5360,5360,5360,5360,0
|
|
20230926,161100,1681646270,5360,5360,5360,5360,0
|
|
20230926,161000,1681646270,5360,5360,5360,5360,0
|
|
20230926,160900,1681646270,5360,5360,5360,5360,0
|
|
20230926,160800,1681646270,5360,5360,5360,5360,0
|
|
20230926,160700,1681646270,5360,5360,5360,5360,0
|
|
20230926,160600,1681646270,5360,5360,5360,5360,0
|
|
20230926,160500,1681646270,5360,5360,5360,5360,0
|
|
20230926,160400,1681646270,5360,5360,5360,5360,0
|
|
20230926,160300,1681646270,5360,5360,5360,5360,0
|
|
20230926,160200,1681646270,5360,5360,5360,5360,0
|
|
20230926,160100,1681646270,5360,5360,5360,5360,9487
|
|
20230926,160000,1681646270,5360,5360,5360,5360,0
|
|
20230926,155900,1681646270,5360,5360,5360,5360,0
|
|
20230926,155800,1681646270,5360,5360,5360,5360,0
|
|
20230926,155700,1681646270,5360,5360,5360,5360,0
|
|
20230926,155600,1681646270,5360,5360,5360,5360,0
|
|
20230926,155500,1681646270,5360,5360,5360,5360,0
|
|
20230926,155400,1681646270,5360,5360,5360,5360,0
|
|
20230926,155300,1681646270,5360,5360,5360,5360,0
|
|
20230926,155200,1681646270,5360,5360,5360,5360,0
|
|
20230926,155100,1681646270,5360,5360,5360,5360,0
|
|
20230926,155000,1681646270,5360,5360,5360,5360,0
|
|
20230926,154900,1681646270,5360,5360,5360,5360,0
|
|
20230926,154800,1681646270,5360,5360,5360,5360,0
|
|
20230926,154700,1681646270,5360,5360,5360,5360,0
|
|
20230926,154600,1681646270,5360,5360,5360,5360,0
|
|
20230926,154500,1681646270,5360,5360,5360,5360,0
|
|
20230926,154400,1681646270,5360,5360,5360,5360,0
|
|
20230926,154300,1681646270,5360,5360,5360,5360,0
|
|
20230926,154200,1681646270,5360,5360,5360,5360,0
|
|
20230926,154100,1681646270,5360,5360,5360,5360,0
|
|
20230926,154000,1681646270,5360,5360,5360,5360,0
|
|
20230926,153900,1681646270,5360,5360,5360,5360,0
|
|
20230926,153800,1681646270,5360,5360,5360,5360,0
|
|
20230926,153700,1681646270,5360,5360,5360,5360,0
|
|
20230926,153600,1681646270,5360,5360,5360,5360,0
|
|
20230926,153500,1681646270,5360,5360,5360,5360,0
|
|
20230926,153400,1681646270,5360,5360,5360,5360,0
|
|
20230926,153300,1681646270,5360,5360,5360,5360,0
|
|
20230926,153200,1681646270,5360,5360,5360,5360,0
|
|
20230926,153100,1681646270,5360,5360,5360,5360,9487
|
|
20230926,153000,1681646270,5360,5360,5360,5360,9487
|
|
20230926,152900,1630795950,5370,5370,5370,5370,0
|
|
20230926,152800,1630795950,5370,5370,5370,5370,0
|
|
20230926,152700,1630795950,5370,5370,5370,5370,0
|
|
20230926,152600,1630795950,5370,5370,5370,5370,0
|
|
20230926,152500,1630795950,5370,5370,5370,5370,0
|
|
20230926,152400,1630795950,5370,5370,5370,5370,0
|
|
20230926,152300,1630795950,5370,5370,5370,5370,0
|
|
20230926,152200,1630795950,5370,5370,5370,5370,0
|
|
20230926,152100,1630795950,5370,5370,5370,5370,0
|
|
20230926,152000,1630795950,5370,5370,5370,5370,0
|
|
20230926,151900,1630795950,5370,5370,5370,5360,365
|
|
20230926,151800,1628837070,5350,5350,5370,5350,296
|
|
20230926,151700,1627249290,5350,5360,5360,5350,2671
|
|
20230926,151600,1612953030,5350,5350,5360,5350,503
|
|
20230926,151500,1610261330,5350,5350,5350,5350,139
|
|
20230926,151400,1609517680,5350,5350,5350,5350,290
|
|
20230926,151300,1607966180,5350,5370,5370,5350,408
|
|
20230926,151200,1605780280,5350,5360,5370,5350,3578
|
|
20230926,151100,1586620840,5360,5360,5360,5360,211
|
|
20230926,151000,1585489880,5390,5360,5390,5360,1708
|
|
20230926,150900,1576321790,5380,5380,5380,5360,1226
|
|
20230926,150800,1569737410,5380,5370,5380,5370,170
|
|
20230926,150700,1568823510,5370,5380,5380,5370,42
|
|
20230926,150600,1568597960,5380,5380,5380,5380,479
|
|
20230926,150500,1566020940,5370,5370,5370,5370,512
|
|
20230926,150400,1563271500,5370,5390,5390,5370,482
|
|
20230926,150300,1560683140,5370,5380,5390,5370,582
|
|
20230926,150200,1557554210,5380,5380,5380,5380,28
|
|
20230926,150100,1557403570,5390,5390,5390,5390,554
|
|
20230926,150000,1554417510,5410,5420,5420,5410,229
|
|
20230926,145900,1553178600,5420,5370,5420,5370,6008
|
|
20230926,145800,1520698480,5370,5380,5390,5370,170
|
|
20230926,145700,1519783820,5380,5390,5390,5380,11
|
|
20230926,145600,1519724580,5390,5390,5390,5390,10
|
|
20230926,145500,1519670680,5390,5390,5390,5390,239
|
|
20230926,145400,1518382470,5390,5390,5390,5390,11
|
|
20230926,145300,1518323180,5380,5400,5400,5380,909
|
|
20230926,145200,1513425980,5400,5400,5400,5400,111
|
|
20230926,145100,1512826580,5400,5390,5400,5360,2904
|
|
20230926,145000,1497244450,5390,5390,5390,5380,1398
|
|
20230926,144900,1489710550,5400,5390,5400,5390,334
|
|
20230926,144800,1487907190,5400,5390,5400,5390,62
|
|
20230926,144700,1487572710,5400,5390,5400,5380,575
|
|
20230926,144600,1484473550,5380,5390,5400,5380,315
|
|
20230926,144500,1482776630,5380,5390,5390,5380,30
|
|
20230926,144400,1482614960,5390,5390,5390,5380,26
|
|
20230926,144300,1482474840,5390,5390,5390,5390,51
|
|
20230926,144200,1482199950,5390,5390,5390,5380,914
|
|
20230926,144100,1477278520,5390,5380,5390,5380,1220
|
|
20230926,144000,1470714670,5380,5380,5380,5380,188
|
|
20230926,143900,1469703230,5380,5370,5380,5370,1492
|
|
20230926,143800,1461691170,5370,5380,5380,5370,459
|
|
20230926,143700,1459226240,5380,5370,5380,5370,653
|
|
20230926,143600,1455715590,5380,5370,5380,5370,649
|
|
20230926,143500,1452230350,5370,5380,5390,5370,662
|
|
20230926,143400,1448673320,5390,5370,5390,5360,2602
|
|
20230926,143300,1434698170,5360,5370,5370,5360,13
|
|
20230926,143200,1434628370,5360,5370,5370,5360,11
|
|
20230926,143100,1434569310,5370,5370,5370,5370,8
|
|
20230926,143000,1434526350,5370,5370,5370,5370,10
|
|
20230926,142900,1434472650,5370,5370,5370,5370,5
|
|
20230926,142800,1434445800,5370,5350,5370,5350,3606
|
|
20230926,142700,1415146410,5360,5360,5360,5360,21
|
|
20230926,142600,1415033850,5360,5360,5360,5360,216
|
|
20230926,142500,1413876090,5360,5370,5370,5360,813
|
|
20230926,142400,1409518290,5370,5350,5370,5350,3518
|
|
20230926,142300,1390667980,5350,5350,5350,5340,82
|
|
20230926,142200,1390229580,5350,5360,5360,5350,77
|
|
20230926,142100,1389816880,5360,5360,5360,5350,1013
|
|
20230926,142000,1384397200,5360,5360,5360,5360,12
|
|
20230926,141900,1384332880,5360,5360,5360,5360,11
|
|
20230926,141800,1384273920,5360,5370,5370,5350,4412
|
|
20230926,141700,1360644890,5370,5370,5370,5370,31
|
|
20230926,141600,1360478420,5370,5370,5370,5370,18
|
|
20230926,141500,1360381760,5370,5370,5370,5370,222
|
|
20230926,141400,1359189620,5370,5370,5370,5370,6
|
|
20230926,141300,1359157400,5370,5370,5370,5350,514
|
|
20230926,141200,1356405490,5370,5370,5370,5370,20
|
|
20230926,141100,1356298090,5370,5360,5370,5350,2196
|
|
20230926,141000,1344527610,5360,5350,5360,5350,3293
|
|
20230926,140900,1326908460,5350,5370,5370,5350,1844
|
|
20230926,140800,1317025180,5370,5370,5370,5360,1797
|
|
20230926,140700,1307392690,5370,5370,5370,5360,198
|
|
20230926,140600,1306329480,5370,5380,5380,5370,280
|
|
20230926,140500,1304824960,5380,5370,5380,5370,25
|
|
20230926,140400,1304690620,5360,5370,5370,5360,76
|
|
20230926,140300,1304282700,5370,5370,5370,5370,135
|
|
20230926,140200,1303557750,5380,5370,5380,5360,16
|
|
20230926,140100,1303471800,5370,5360,5380,5360,1219
|
|
20230926,140000,1296936350,5360,5360,5360,5360,28
|
|
20230926,135900,1296786270,5360,5360,5360,5350,66
|
|
20230926,135800,1296432520,5350,5360,5360,5350,105
|
|
20230926,135700,1295870620,5360,5380,5380,5360,546
|
|
20230926,135600,1292943950,5380,5380,5380,5370,18
|
|
20230926,135500,1292847120,5380,5380,5380,5370,24
|
|
20230926,135400,1292718100,5380,5380,5380,5380,21
|
|
20230926,135300,1292605120,5380,5380,5380,5380,211
|
|
20230926,135200,1291469940,5380,5390,5390,5370,676
|
|
20230926,135100,1287839330,5390,5370,5390,5370,863
|
|
20230926,135000,1283199810,5370,5360,5370,5360,44
|
|
20230926,134900,1282963860,5370,5370,5370,5360,908
|
|
20230926,134800,1278093360,5380,5380,5380,5370,14
|
|
20230926,134700,1278018080,5380,5380,5380,5370,89
|
|
20230926,134600,1277539300,5380,5380,5380,5370,13
|
|
20230926,134500,1277469390,5380,5380,5380,5370,14
|
|
20230926,134400,1277394100,5370,5380,5380,5370,71
|
|
20230926,134300,1277012770,5380,5370,5380,5370,23
|
|
20230926,134200,1276889180,5380,5370,5380,5370,133
|
|
20230926,134100,1276173780,5380,5380,5380,5370,51
|
|
20230926,134000,1275899790,5380,5370,5380,5370,245
|
|
20230926,133900,1274581880,5380,5370,5380,5370,361
|
|
20230926,133800,1272643260,5370,5370,5370,5370,160
|
|
20230926,133700,1271784060,5370,5370,5370,5360,39
|
|
20230926,133600,1271574710,5370,5370,5370,5360,44
|
|
20230926,133500,1271338790,5380,5380,5380,5370,170
|
|
20230926,133400,1270425780,5380,5370,5380,5370,834
|
|
20230926,133300,1265947080,5370,5380,5380,5370,502
|
|
20230926,133200,1263250930,5380,5370,5380,5370,668
|
|
20230926,133100,1259663690,5370,5360,5370,5360,970
|
|
20230926,133000,1254464400,5360,5370,5370,5360,84
|
|
20230926,132900,1254013850,5370,5370,5370,5360,740
|
|
20230926,132800,1250047050,5370,5370,5370,5360,45
|
|
20230926,132700,1249805750,5370,5360,5370,5360,83
|
|
20230926,132600,1249360840,5360,5360,5360,5360,105
|
|
20230926,132500,1248798040,5360,5350,5360,5350,933
|
|
20230926,132400,1243797420,5350,5350,5350,5350,233
|
|
20230926,132300,1242550870,5350,5350,5350,5350,1000
|
|
20230926,132200,1237200870,5350,5350,5350,5350,0
|
|
20230926,132100,1237200870,5350,5360,5360,5350,235
|
|
20230926,132000,1235941420,5360,5360,5360,5360,1220
|
|
20230926,131900,1229402220,5380,5380,5380,5380,0
|
|
20230926,131800,1229402220,5380,5380,5380,5380,1
|
|
20230926,131700,1229396840,5370,5370,5370,5370,600
|
|
20230926,131600,1226174840,5380,5380,5380,5380,0
|
|
20230926,131500,1226174840,5380,5380,5380,5380,0
|
|
20230926,131400,1226174840,5380,5380,5380,5380,100
|
|
20230926,131300,1225636840,5360,5360,5360,5360,0
|
|
20230926,131200,1225636840,5360,5370,5370,5360,596
|
|
20230926,131100,1222439630,5380,5380,5380,5380,377
|
|
20230926,131000,1220411370,5390,5400,5400,5390,3672
|
|
20230926,130900,1200617840,5400,5400,5400,5400,499
|
|
20230926,130800,1197923240,5400,5400,5410,5390,5135
|
|
20230926,130700,1170213560,5410,5410,5410,5400,2514
|
|
20230926,130600,1156636010,5410,5410,5410,5410,1005
|
|
20230926,130500,1151198960,5400,5390,5400,5390,33
|
|
20230926,130400,1151021060,5400,5400,5400,5400,277
|
|
20230926,130300,1149525260,5410,5410,5410,5410,2
|
|
20230926,130200,1149514440,5410,5410,5410,5410,35
|
|
20230926,130100,1149325090,5400,5400,5400,5400,730
|
|
20230926,130000,1145383090,5390,5390,5390,5390,0
|
|
20230926,125900,1145383090,5390,5390,5390,5390,50
|
|
20230926,125800,1145113590,5390,5390,5390,5390,0
|
|
20230926,125700,1145113590,5390,5400,5400,5390,233
|
|
20230926,125600,1143856130,5390,5390,5390,5390,45
|
|
20230926,125500,1143613580,5400,5400,5400,5400,50
|
|
20230926,125400,1143343580,5400,5390,5400,5390,150
|
|
20230926,125300,1142534580,5400,5400,5400,5400,100
|
|
20230926,125200,1141994580,5400,5400,5400,5400,316
|
|
20230926,125100,1140288180,5400,5400,5410,5400,144
|
|
20230926,125000,1139509260,5400,5400,5400,5400,0
|
|
20230926,124900,1139509260,5400,5400,5400,5400,0
|
|
20230926,124800,1139509260,5400,5400,5410,5400,201
|
|
20230926,124700,1138423850,5410,5410,5410,5410,0
|
|
20230926,124600,1138423850,5410,5410,5410,5410,20
|
|
20230926,124500,1138315650,5410,5410,5410,5410,0
|
|
20230926,124400,1138315650,5410,5420,5420,5410,99
|
|
20230926,124300,1137779200,5420,5420,5420,5420,1
|
|
20230926,124200,1137773780,5390,5390,5390,5390,0
|
|
20230926,124100,1137773780,5390,5390,5390,5390,0
|
|
20230926,124000,1137773780,5390,5390,5390,5390,0
|
|
20230926,123900,1137773780,5390,5390,5390,5390,0
|
|
20230926,123800,1137773780,5390,5390,5390,5390,100
|
|
20230926,123700,1137234780,5390,5400,5400,5390,2005
|
|
20230926,123600,1126426830,5430,5400,5430,5400,2013
|
|
20230926,123500,1115541040,5400,5400,5400,5400,0
|
|
20230926,123400,1115541040,5400,5400,5400,5400,15
|
|
20230926,123300,1115460040,5400,5390,5400,5390,301
|
|
20230926,123200,1113837640,5390,5400,5400,5390,604
|
|
20230926,123100,1110581100,5400,5410,5410,5400,2876
|
|
20230926,123000,1095050360,5420,5420,5420,5420,500
|
|
20230926,122900,1092340360,5420,5420,5420,5420,279
|
|
20230926,122800,1090828180,5420,5410,5420,5410,545
|
|
20230926,122700,1087878730,5420,5420,5420,5420,2126
|
|
20230926,122600,1076355810,5440,5430,5440,5430,21
|
|
20230926,122500,1076241720,5440,5430,5440,5430,421
|
|
20230926,122400,1073955640,5430,5430,5430,5430,5
|
|
20230926,122300,1073928490,5450,5450,5450,5450,0
|
|
20230926,122200,1073928490,5450,5410,5450,5390,3230
|
|
20230926,122100,1056415970,5410,5400,5410,5400,247
|
|
20230926,122000,1055081300,5400,5400,5400,5400,0
|
|
20230926,121900,1055081300,5400,5400,5400,5400,50
|
|
20230926,121800,1054811300,5400,5390,5400,5390,2
|
|
20230926,121700,1054800510,5390,5390,5390,5390,25
|
|
20230926,121600,1054665760,5400,5410,5410,5400,297
|
|
20230926,121500,1053059960,5410,5410,5410,5410,1
|
|
20230926,121400,1053054550,5390,5390,5390,5390,2322
|
|
20230926,121300,1040538970,5390,5390,5390,5390,0
|
|
20230926,121200,1040538970,5390,5390,5390,5390,0
|
|
20230926,121100,1040538970,5390,5400,5400,5390,467
|
|
20230926,121000,1038019420,5390,5390,5390,5390,4
|
|
20230926,120900,1037997860,5390,5410,5410,5390,123
|
|
20230926,120800,1037332810,5390,5390,5390,5390,0
|
|
20230926,120700,1037332810,5390,5400,5400,5390,705
|
|
20230926,120600,1033532540,5400,5400,5400,5400,169
|
|
20230926,120500,1032619940,5410,5410,5410,5410,0
|
|
20230926,120400,1032619940,5410,5410,5410,5410,200
|
|
20230926,120300,1031537940,5400,5390,5400,5390,116
|
|
20230926,120200,1030911700,5400,5400,5400,5400,180
|
|
20230926,120100,1029939700,5400,5390,5400,5390,414
|
|
20230926,120000,1027705860,5390,5360,5390,5360,1986
|
|
20230926,115900,1017014960,5380,5380,5380,5380,0
|
|
20230926,115800,1017014960,5380,5380,5380,5380,0
|
|
20230926,115700,1017014960,5380,5380,5380,5380,0
|
|
20230926,115600,1017014960,5380,5380,5380,5380,1
|
|
20230926,115500,1017009580,5370,5360,5370,5350,1564
|
|
20230926,115400,1008614120,5360,5360,5360,5360,91
|
|
20230926,115300,1008126360,5370,5370,5370,5370,0
|
|
20230926,115200,1008126360,5370,5370,5370,5370,35
|
|
20230926,115100,1007938410,5370,5370,5370,5370,363
|
|
20230926,115000,1005989100,5370,5360,5370,5360,975
|
|
20230926,114900,1000755870,5360,5350,5360,5350,1774
|
|
20230926,114800,991257990,5350,5350,5350,5350,0
|
|
20230926,114700,991257990,5350,5360,5360,5330,2577
|
|
20230926,114600,977471250,5360,5370,5370,5360,390
|
|
20230926,114500,975380750,5370,5370,5370,5370,2
|
|
20230926,114400,975370010,5370,5370,5370,5370,118
|
|
20230926,114300,974736350,5370,5370,5370,5370,0
|
|
20230926,114200,974736350,5370,5370,5370,5370,77
|
|
20230926,114100,974322860,5370,5370,5370,5370,0
|
|
20230926,114000,974322860,5370,5370,5370,5370,0
|
|
20230926,113900,974322860,5370,5370,5370,5370,0
|
|
20230926,113800,974322860,5370,5370,5370,5370,10
|
|
20230926,113700,974269160,5370,5370,5370,5370,1
|
|
20230926,113600,974263790,5360,5360,5360,5360,0
|
|
20230926,113500,974263790,5360,5360,5360,5360,5
|
|
20230926,113400,974236990,5360,5360,5360,5360,73
|
|
20230926,113300,973845710,5360,5360,5360,5360,75
|
|
20230926,113200,973443710,5360,5360,5360,5340,1893
|
|
20230926,113100,963309550,5360,5370,5370,5360,168
|
|
20230926,113000,962408760,5370,5370,5370,5370,63
|
|
20230926,112900,962070450,5370,5370,5370,5370,1459
|
|
20230926,112800,954235620,5380,5380,5380,5370,227
|
|
20230926,112700,953015060,5370,5370,5370,5370,58
|
|
20230926,112600,952703600,5380,5380,5380,5380,0
|
|
20230926,112500,952703600,5380,5380,5380,5380,112
|
|
20230926,112400,952101040,5380,5380,5380,5380,31
|
|
20230926,112300,951934260,5370,5350,5370,5350,746
|
|
20230926,112200,947928440,5350,5350,5350,5350,1823
|
|
20230926,112100,938175390,5360,5350,5360,5350,2862
|
|
20230926,112000,922840110,5360,5350,5360,5350,924
|
|
20230926,111900,917888500,5350,5350,5350,5350,2802
|
|
20230926,111800,902897800,5370,5370,5370,5370,10
|
|
20230926,111700,902844100,5370,5350,5370,5330,7153
|
|
20230926,111600,864592910,5350,5360,5360,5350,3265
|
|
20230926,111500,847125140,5360,5360,5360,5360,4
|
|
20230926,111400,847103700,5360,5350,5360,5350,230
|
|
20230926,111300,845871160,5350,5350,5350,5350,167
|
|
20230926,111200,844977710,5350,5350,5350,5350,1194
|
|
20230926,111100,838589810,5360,5360,5360,5360,1058
|
|
20230926,111000,832918930,5370,5360,5370,5360,120
|
|
20230926,110900,832274630,5360,5360,5360,5360,38
|
|
20230926,110800,832070950,5370,5370,5370,5370,863
|
|
20230926,110700,827436640,5370,5370,5380,5370,182
|
|
20230926,110600,826459290,5370,5370,5370,5370,220
|
|
20230926,110500,825277890,5370,5380,5380,5370,449
|
|
20230926,110400,822864260,5380,5390,5390,5380,67
|
|
20230926,110300,822503750,5390,5390,5390,5390,29
|
|
20230926,110200,822347440,5390,5380,5390,5380,219
|
|
20230926,110100,821168320,5390,5390,5390,5390,151
|
|
20230926,110000,820354430,5390,5370,5390,5360,3671
|
|
20230926,105900,800616770,5370,5370,5370,5370,14
|
|
20230926,105800,800541590,5370,5370,5370,5370,687
|
|
20230926,105700,796852400,5360,5370,5370,5360,100
|
|
20230926,105600,796316350,5370,5360,5370,5360,272
|
|
20230926,105500,794857210,5370,5360,5370,5360,570
|
|
20230926,105400,791797820,5360,5380,5380,5360,952
|
|
20230926,105300,786693570,5370,5370,5370,5370,512
|
|
20230926,105200,783944130,5370,5370,5370,5370,181
|
|
20230926,105100,782972160,5370,5370,5370,5370,224
|
|
20230926,105000,781769280,5370,5360,5370,5360,1455
|
|
20230926,104900,773967710,5360,5360,5360,5360,398
|
|
20230926,104800,771834430,5370,5380,5380,5360,4507
|
|
20230926,104700,747622770,5390,5380,5390,5380,1040
|
|
20230926,104600,742026570,5380,5390,5420,5380,1761
|
|
20230926,104500,732536430,5390,5390,5390,5380,1118
|
|
20230926,104400,726519440,5390,5400,5400,5390,2048
|
|
20230926,104300,715469040,5400,5400,5400,5400,58
|
|
20230926,104200,715155840,5400,5410,5410,5400,1088
|
|
20230926,104100,709280460,5410,5410,5410,5410,519
|
|
20230926,104000,706472670,5410,5410,5410,5410,21
|
|
20230926,103900,706359060,5420,5420,5420,5420,10
|
|
20230926,103800,706304860,5420,5410,5420,5410,23
|
|
20230926,103700,706180420,5410,5410,5410,5410,5
|
|
20230926,103600,706153370,5410,5410,5410,5410,40
|
|
20230926,103500,705936970,5410,5410,5410,5410,113
|
|
20230926,103400,705325640,5410,5410,5410,5410,177
|
|
20230926,103300,704368070,5420,5410,5420,5410,100
|
|
20230926,103200,703826150,5420,5410,5420,5410,8
|
|
20230926,103100,703782860,5420,5420,5420,5420,194
|
|
20230926,103000,702731380,5410,5410,5410,5410,1
|
|
20230926,102900,702725970,5410,5420,5420,5410,33
|
|
20230926,102800,702547410,5420,5420,5420,5420,272
|
|
20230926,102700,701073170,5410,5410,5410,5410,500
|
|
20230926,102600,698368170,5410,5410,5410,5410,19
|
|
20230926,102500,698265380,5410,5410,5410,5410,0
|
|
20230926,102400,698265380,5410,5420,5420,5410,96
|
|
20230926,102300,697745080,5420,5420,5420,5420,0
|
|
20230926,102200,697745080,5420,5420,5420,5420,137
|
|
20230926,102100,697002540,5410,5410,5410,5410,0
|
|
20230926,102000,697002540,5410,5410,5410,5410,11
|
|
20230926,101900,696943030,5420,5410,5420,5410,175
|
|
20230926,101800,695996270,5410,5410,5410,5410,3
|
|
20230926,101700,695980040,5410,5390,5410,5390,3643
|
|
20230926,101600,676307950,5390,5390,5400,5390,513
|
|
20230926,101500,673542840,5400,5400,5400,5400,362
|
|
20230926,101400,671588040,5400,5410,5410,5400,205
|
|
20230926,101300,670480940,5410,5410,5410,5410,549
|
|
20230926,101200,667510850,5420,5420,5420,5420,80
|
|
20230926,101100,667077250,5400,5400,5400,5400,0
|
|
20230926,101000,667077250,5400,5410,5410,5400,553
|
|
20230926,100900,664085580,5410,5410,5410,5410,9
|
|
20230926,100800,664036890,5410,5400,5410,5400,4
|
|
20230926,100700,664015260,5410,5410,5410,5400,68
|
|
20230926,100600,663647490,5410,5420,5420,5410,191
|
|
20230926,100500,662614170,5400,5400,5410,5400,1942
|
|
20230926,100400,652120310,5400,5400,5400,5400,838
|
|
20230926,100300,647595110,5410,5410,5410,5410,0
|
|
20230926,100200,647595110,5410,5380,5410,5380,2957
|
|
20230926,100100,631654900,5380,5390,5400,5380,1433
|
|
20230926,100000,623933140,5400,5410,5410,5400,108
|
|
20230926,095900,623349920,5410,5400,5410,5400,1117
|
|
20230926,095800,617317980,5410,5420,5420,5410,1307
|
|
20230926,095700,610236860,5420,5430,5430,5420,246
|
|
20230926,095600,608903480,5430,5440,5440,5430,459
|
|
20230926,095500,606411100,5430,5440,5440,5430,363
|
|
20230926,095400,604439380,5430,5430,5440,5430,416
|
|
20230926,095300,602180460,5430,5440,5450,5430,904
|
|
20230926,095200,597258240,5440,5430,5440,5420,378
|
|
20230926,095100,595205440,5440,5440,5450,5440,625
|
|
20230926,095000,591805430,5450,5450,5470,5450,1328
|
|
20230926,094900,584563380,5450,5460,5460,5450,27
|
|
20230926,094800,584416190,5460,5450,5460,5450,68
|
|
20230926,094700,584045470,5470,5460,5470,5460,3324
|
|
20230926,094600,565893090,5450,5440,5450,5440,125
|
|
20230926,094500,565211930,5450,5450,5460,5450,505
|
|
20230926,094400,562459260,5460,5460,5460,5440,341
|
|
20230926,094300,560604000,5460,5440,5460,5440,1087
|
|
20230926,094200,554684660,5430,5430,5430,5430,265
|
|
20230926,094100,553245710,5430,5420,5430,5420,11
|
|
20230926,094000,553186000,5420,5420,5440,5420,3720
|
|
20230926,093900,533015120,5410,5440,5440,5390,21934
|
|
20230926,093800,414484160,5440,5450,5450,5440,14
|
|
20230926,093700,414407960,5450,5450,5450,5430,238
|
|
20230926,093600,413112540,5430,5460,5470,5410,9099
|
|
20230926,093500,363730460,5470,5440,5470,5440,812
|
|
20230926,093400,359312560,5450,5460,5460,5450,532
|
|
20230926,093300,356413000,5450,5460,5460,5450,305
|
|
20230926,093200,354747960,5470,5470,5470,5470,8
|
|
20230926,093100,354704200,5460,5470,5470,5460,682
|
|
20230926,093000,350976760,5470,5450,5470,5430,1538
|
|
20230926,092900,342595470,5430,5440,5450,5430,474
|
|
20230926,092800,340019410,5440,5460,5460,5440,3292
|
|
20230926,092700,322073630,5470,5460,5470,5460,17
|
|
20230926,092600,321980740,5480,5480,5480,5470,805
|
|
20230926,092500,317577180,5490,5440,5490,5440,5905
|
|
20230926,092400,285364720,5440,5460,5460,5430,4418
|
|
20230926,092300,261293380,5460,5460,5470,5460,555
|
|
20230926,092200,258262810,5470,5480,5480,5470,1561
|
|
20230926,092100,249722460,5480,5480,5480,5480,148
|
|
20230926,092000,248911420,5480,5480,5480,5470,780
|
|
20230926,091900,244639040,5460,5470,5470,5460,568
|
|
20230926,091800,241537650,5480,5470,5480,5470,195
|
|
20230926,091700,240470810,5480,5490,5490,5480,224
|
|
20230926,091600,239243040,5490,5490,5490,5490,1118
|
|
20230926,091500,233105220,5490,5490,5490,5460,5179
|
|
20230926,091400,204795380,5490,5480,5490,5480,1141
|
|
20230926,091300,198534650,5440,5470,5470,5440,6620
|
|
20230926,091200,162405260,5480,5480,5480,5470,160
|
|
20230926,091100,161529020,5490,5490,5500,5490,141
|
|
20230926,091000,160754430,5520,5500,5520,5480,1024
|
|
20230926,090900,155136970,5510,5540,5560,5510,1086
|
|
20230926,090800,149133260,5540,5560,5560,5540,317
|
|
20230926,090700,147377060,5540,5500,5560,5500,2785
|
|
20230926,090600,131958260,5500,5500,5500,5500,58
|
|
20230926,090500,131639260,5510,5510,5510,5510,633
|
|
20230926,090400,128151430,5520,5540,5540,5520,3936
|
|
20230926,090300,106381880,5550,5530,5560,5530,5984
|
|
20230926,090200,73263150,5540,5540,5560,5540,2189
|
|
20230926,090100,61116410,5550,5500,5560,5500,6060
|
|
20230926,090000,27529620,5500,5480,5500,5480,4716
|