593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185000,3554256630,6200,6200,6200,6200,5138
|
|
20230926,184900,3554256630,6200,6200,6200,6200,0
|
|
20230926,184800,3554256630,6200,6200,6200,6200,0
|
|
20230926,184700,3554256630,6200,6200,6200,6200,0
|
|
20230926,184600,3554256630,6200,6200,6200,6200,0
|
|
20230926,184500,3554256630,6200,6200,6200,6200,0
|
|
20230926,184400,3554256630,6200,6200,6200,6200,0
|
|
20230926,184300,3554256630,6200,6200,6200,6200,0
|
|
20230926,184200,3554256630,6200,6200,6200,6200,0
|
|
20230926,184100,3554256630,6200,6200,6200,6200,0
|
|
20230926,184000,3554256630,6200,6200,6200,6200,0
|
|
20230926,183900,3554256630,6200,6200,6200,6200,0
|
|
20230926,183800,3554256630,6200,6200,6200,6200,0
|
|
20230926,183700,3554256630,6200,6200,6200,6200,0
|
|
20230926,183600,3554256630,6200,6200,6200,6200,0
|
|
20230926,183500,3554256630,6200,6200,6200,6200,0
|
|
20230926,183400,3554256630,6200,6200,6200,6200,0
|
|
20230926,183300,3554256630,6200,6200,6200,6200,0
|
|
20230926,183200,3554256630,6200,6200,6200,6200,0
|
|
20230926,183100,3554256630,6200,6200,6200,6200,0
|
|
20230926,183000,3554256630,6200,6200,6200,6200,0
|
|
20230926,182900,3554256630,6200,6200,6200,6200,0
|
|
20230926,182800,3554256630,6200,6200,6200,6200,0
|
|
20230926,182700,3554256630,6200,6200,6200,6200,0
|
|
20230926,182600,3554256630,6200,6200,6200,6200,0
|
|
20230926,182500,3554256630,6200,6200,6200,6200,0
|
|
20230926,182400,3554256630,6200,6200,6200,6200,0
|
|
20230926,182300,3554256630,6200,6200,6200,6200,0
|
|
20230926,182200,3554256630,6200,6200,6200,6200,0
|
|
20230926,182100,3554256630,6200,6200,6200,6200,0
|
|
20230926,182000,3554256630,6200,6200,6200,6200,5138
|
|
20230926,181900,3554256630,6200,6200,6200,6200,0
|
|
20230926,181800,3554256630,6200,6200,6200,6200,0
|
|
20230926,181700,3554256630,6200,6200,6200,6200,0
|
|
20230926,181600,3554256630,6200,6200,6200,6200,0
|
|
20230926,181500,3554256630,6200,6200,6200,6200,0
|
|
20230926,181400,3554256630,6200,6200,6200,6200,0
|
|
20230926,181300,3554256630,6200,6200,6200,6200,0
|
|
20230926,181200,3554256630,6200,6200,6200,6200,0
|
|
20230926,181100,3554256630,6200,6200,6200,6200,0
|
|
20230926,181000,3554256630,6200,6200,6200,6200,0
|
|
20230926,180900,3554256630,6200,6200,6200,6200,0
|
|
20230926,180800,3554256630,6200,6200,6200,6200,0
|
|
20230926,180700,3554256630,6200,6200,6200,6200,0
|
|
20230926,180600,3554256630,6200,6200,6200,6200,0
|
|
20230926,180500,3554256630,6200,6200,6200,6200,0
|
|
20230926,180400,3554256630,6200,6200,6200,6200,0
|
|
20230926,180300,3554256630,6200,6200,6200,6200,0
|
|
20230926,180200,3554256630,6200,6200,6200,6200,0
|
|
20230926,180100,3554256630,6200,6200,6200,6200,0
|
|
20230926,180000,3554256630,6200,6200,6200,6200,0
|
|
20230926,175900,3554256630,6200,6200,6200,6200,0
|
|
20230926,175800,3554256630,6200,6200,6200,6200,0
|
|
20230926,175700,3554256630,6200,6200,6200,6200,0
|
|
20230926,175600,3554256630,6200,6200,6200,6200,0
|
|
20230926,175500,3554256630,6200,6200,6200,6200,0
|
|
20230926,175400,3554256630,6200,6200,6200,6200,0
|
|
20230926,175300,3554256630,6200,6200,6200,6200,0
|
|
20230926,175200,3554256630,6200,6200,6200,6200,0
|
|
20230926,175100,3554256630,6200,6200,6200,6200,0
|
|
20230926,175000,3554256630,6200,6200,6200,6200,5138
|
|
20230926,174900,3554256630,6200,6200,6200,6200,0
|
|
20230926,174800,3554256630,6200,6200,6200,6200,0
|
|
20230926,174700,3554256630,6200,6200,6200,6200,0
|
|
20230926,174600,3554256630,6200,6200,6200,6200,0
|
|
20230926,174500,3554256630,6200,6200,6200,6200,0
|
|
20230926,174400,3554256630,6200,6200,6200,6200,0
|
|
20230926,174300,3554256630,6200,6200,6200,6200,0
|
|
20230926,174200,3554256630,6200,6200,6200,6200,0
|
|
20230926,174100,3554256630,6200,6200,6200,6200,0
|
|
20230926,174000,3554256630,6200,6200,6200,6200,0
|
|
20230926,173900,3554256630,6200,6200,6200,6200,0
|
|
20230926,173800,3554256630,6200,6200,6200,6200,0
|
|
20230926,173700,3554256630,6200,6200,6200,6200,0
|
|
20230926,173600,3554256630,6200,6200,6200,6200,0
|
|
20230926,173500,3554256630,6200,6200,6200,6200,0
|
|
20230926,173400,3554256630,6200,6200,6200,6200,0
|
|
20230926,173300,3554256630,6200,6200,6200,6200,0
|
|
20230926,173200,3554256630,6200,6200,6200,6200,0
|
|
20230926,173100,3554256630,6200,6200,6200,6200,0
|
|
20230926,173000,3554256630,6200,6200,6200,6200,0
|
|
20230926,172900,3554256630,6200,6200,6200,6200,0
|
|
20230926,172800,3554256630,6200,6200,6200,6200,0
|
|
20230926,172700,3554256630,6200,6200,6200,6200,0
|
|
20230926,172600,3554256630,6200,6200,6200,6200,0
|
|
20230926,172500,3554256630,6200,6200,6200,6200,0
|
|
20230926,172400,3554256630,6200,6200,6200,6200,0
|
|
20230926,172300,3554256630,6200,6200,6200,6200,0
|
|
20230926,172200,3554256630,6200,6200,6200,6200,0
|
|
20230926,172100,3554256630,6200,6200,6200,6200,0
|
|
20230926,172000,3554256630,6200,6200,6200,6200,5138
|
|
20230926,171900,3554256630,6200,6200,6200,6200,0
|
|
20230926,171800,3554256630,6200,6200,6200,6200,0
|
|
20230926,171700,3554256630,6200,6200,6200,6200,0
|
|
20230926,171600,3554256630,6200,6200,6200,6200,0
|
|
20230926,171500,3554256630,6200,6200,6200,6200,0
|
|
20230926,171400,3554256630,6200,6200,6200,6200,0
|
|
20230926,171300,3554256630,6200,6200,6200,6200,0
|
|
20230926,171200,3554256630,6200,6200,6200,6200,0
|
|
20230926,171100,3554256630,6200,6200,6200,6200,0
|
|
20230926,171000,3554256630,6200,6200,6200,6200,0
|
|
20230926,170900,3554256630,6200,6200,6200,6200,0
|
|
20230926,170800,3554256630,6200,6200,6200,6200,0
|
|
20230926,170700,3554256630,6200,6200,6200,6200,0
|
|
20230926,170600,3554256630,6200,6200,6200,6200,0
|
|
20230926,170500,3554256630,6200,6200,6200,6200,0
|
|
20230926,170400,3554256630,6200,6200,6200,6200,0
|
|
20230926,170300,3554256630,6200,6200,6200,6200,0
|
|
20230926,170200,3554256630,6200,6200,6200,6200,0
|
|
20230926,170100,3554256630,6200,6200,6200,6200,0
|
|
20230926,170000,3554256630,6200,6200,6200,6200,0
|
|
20230926,165900,3554256630,6200,6200,6200,6200,0
|
|
20230926,165800,3554256630,6200,6200,6200,6200,0
|
|
20230926,165700,3554256630,6200,6200,6200,6200,0
|
|
20230926,165600,3554256630,6200,6200,6200,6200,0
|
|
20230926,165500,3554256630,6200,6200,6200,6200,0
|
|
20230926,165400,3554256630,6200,6200,6200,6200,0
|
|
20230926,165300,3554256630,6200,6200,6200,6200,0
|
|
20230926,165200,3554256630,6200,6200,6200,6200,0
|
|
20230926,165100,3554256630,6200,6200,6200,6200,0
|
|
20230926,165000,3554256630,6200,6200,6200,6200,5138
|
|
20230926,164900,3554256630,6200,6200,6200,6200,0
|
|
20230926,164800,3554256630,6200,6200,6200,6200,0
|
|
20230926,164700,3554256630,6200,6200,6200,6200,0
|
|
20230926,164600,3554256630,6200,6200,6200,6200,0
|
|
20230926,164500,3554256630,6200,6200,6200,6200,0
|
|
20230926,164400,3554256630,6200,6200,6200,6200,0
|
|
20230926,164300,3554256630,6200,6200,6200,6200,0
|
|
20230926,164200,3554256630,6200,6200,6200,6200,0
|
|
20230926,164100,3554256630,6200,6200,6200,6200,0
|
|
20230926,164000,3554256630,6200,6200,6200,6200,0
|
|
20230926,163900,3554256630,6200,6200,6200,6200,0
|
|
20230926,163800,3554256630,6200,6200,6200,6200,0
|
|
20230926,163700,3554256630,6200,6200,6200,6200,0
|
|
20230926,163600,3554256630,6200,6200,6200,6200,0
|
|
20230926,163500,3554256630,6200,6200,6200,6200,0
|
|
20230926,163400,3554256630,6200,6200,6200,6200,0
|
|
20230926,163300,3554256630,6200,6200,6200,6200,0
|
|
20230926,163200,3554256630,6200,6200,6200,6200,0
|
|
20230926,163100,3554256630,6200,6200,6200,6200,0
|
|
20230926,163000,3554256630,6200,6200,6200,6200,0
|
|
20230926,162900,3554256630,6200,6200,6200,6200,0
|
|
20230926,162800,3554256630,6200,6200,6200,6200,0
|
|
20230926,162700,3554256630,6200,6200,6200,6200,0
|
|
20230926,162600,3554256630,6200,6200,6200,6200,0
|
|
20230926,162500,3554256630,6200,6200,6200,6200,0
|
|
20230926,162400,3554256630,6200,6200,6200,6200,0
|
|
20230926,162300,3554256630,6200,6200,6200,6200,0
|
|
20230926,162200,3554256630,6200,6200,6200,6200,0
|
|
20230926,162100,3554256630,6200,6200,6200,6200,0
|
|
20230926,162000,3554256630,6200,6200,6200,6200,5138
|
|
20230926,161900,3554256630,6200,6200,6200,6200,0
|
|
20230926,161800,3554256630,6200,6200,6200,6200,0
|
|
20230926,161700,3554256630,6200,6200,6200,6200,0
|
|
20230926,161600,3554256630,6200,6200,6200,6200,0
|
|
20230926,161500,3554256630,6200,6200,6200,6200,0
|
|
20230926,161400,3554256630,6200,6200,6200,6200,0
|
|
20230926,161300,3554256630,6200,6200,6200,6200,0
|
|
20230926,161200,3554256630,6200,6200,6200,6200,0
|
|
20230926,161100,3554256630,6200,6200,6200,6200,0
|
|
20230926,161000,3554256630,6200,6200,6200,6200,0
|
|
20230926,160900,3554256630,6200,6200,6200,6200,0
|
|
20230926,160800,3554256630,6200,6200,6200,6200,0
|
|
20230926,160700,3554256630,6200,6200,6200,6200,0
|
|
20230926,160600,3554256630,6200,6200,6200,6200,0
|
|
20230926,160500,3554256630,6200,6200,6200,6200,0
|
|
20230926,160400,3554256630,6200,6200,6200,6200,0
|
|
20230926,160300,3554256630,6200,6200,6200,6200,0
|
|
20230926,160200,3554256630,6200,6200,6200,6200,0
|
|
20230926,160100,3554256630,6200,6200,6200,6200,0
|
|
20230926,160000,3554256630,6200,6200,6200,6200,0
|
|
20230926,155900,3554256630,6200,6200,6200,6200,0
|
|
20230926,155800,3554256630,6200,6200,6200,6200,0
|
|
20230926,155700,3554256630,6200,6200,6200,6200,0
|
|
20230926,155600,3554256630,6200,6200,6200,6200,0
|
|
20230926,155500,3554256630,6200,6200,6200,6200,0
|
|
20230926,155400,3554256630,6200,6200,6200,6200,0
|
|
20230926,155300,3554256630,6200,6200,6200,6200,0
|
|
20230926,155200,3554256630,6200,6200,6200,6200,0
|
|
20230926,155100,3554256630,6200,6200,6200,6200,0
|
|
20230926,155000,3554256630,6200,6200,6200,6200,5138
|
|
20230926,154900,3554256630,6200,6200,6200,6200,0
|
|
20230926,154800,3554256630,6200,6200,6200,6200,0
|
|
20230926,154700,3554256630,6200,6200,6200,6200,0
|
|
20230926,154600,3554256630,6200,6200,6200,6200,0
|
|
20230926,154500,3554256630,6200,6200,6200,6200,0
|
|
20230926,154400,3554256630,6200,6200,6200,6200,0
|
|
20230926,154300,3554256630,6200,6200,6200,6200,0
|
|
20230926,154200,3554256630,6200,6200,6200,6200,0
|
|
20230926,154100,3554256630,6200,6200,6200,6200,0
|
|
20230926,154000,3554256630,6200,6200,6200,6200,0
|
|
20230926,153900,3554256630,6200,6200,6200,6200,0
|
|
20230926,153800,3554256630,6200,6200,6200,6200,0
|
|
20230926,153700,3554256630,6200,6200,6200,6200,0
|
|
20230926,153600,3554256630,6200,6200,6200,6200,0
|
|
20230926,153500,3554256630,6200,6200,6200,6200,0
|
|
20230926,153400,3554256630,6200,6200,6200,6200,0
|
|
20230926,153300,3554256630,6200,6200,6200,6200,0
|
|
20230926,153200,3554256630,6200,6200,6200,6200,0
|
|
20230926,153100,3554256630,6200,6200,6200,6200,0
|
|
20230926,153000,3554256630,6200,6200,6200,6200,5138
|
|
20230926,152900,3522401030,6140,6140,6140,6140,0
|
|
20230926,152800,3522401030,6140,6140,6140,6140,0
|
|
20230926,152700,3522401030,6140,6140,6140,6140,0
|
|
20230926,152600,3522401030,6140,6140,6140,6140,0
|
|
20230926,152500,3522401030,6140,6140,6140,6140,0
|
|
20230926,152400,3522401030,6140,6140,6140,6140,0
|
|
20230926,152300,3522401030,6140,6140,6140,6140,0
|
|
20230926,152200,3522401030,6140,6140,6140,6140,0
|
|
20230926,152100,3522401030,6140,6140,6140,6140,0
|
|
20230926,152000,3522401030,6140,6140,6140,6140,0
|
|
20230926,151900,3522401030,6140,6130,6170,6100,1958
|
|
20230926,151800,3510439820,6130,6110,6130,6100,929
|
|
20230926,151700,3504765580,6110,6100,6110,6090,4534
|
|
20230926,151600,3477126110,6100,6110,6120,6100,299
|
|
20230926,151500,3475300190,6110,6100,6110,6100,5037
|
|
20230926,151400,3444526050,6100,6100,6110,6100,270
|
|
20230926,151300,3442878050,6100,6100,6110,6100,3156
|
|
20230926,151200,3423596450,6100,6090,6100,6090,129
|
|
20230926,151100,3422810050,6100,6100,6100,6090,67
|
|
20230926,151000,3422401730,6120,6100,6120,6090,610
|
|
20230926,150900,3418678080,6120,6090,6120,6090,52
|
|
20230926,150800,3418361370,6120,6110,6120,6100,2874
|
|
20230926,150700,3400829860,6120,6110,6120,6100,556
|
|
20230926,150600,3397431610,6110,6110,6120,6110,394
|
|
20230926,150500,3395024260,6120,6100,6120,6100,138
|
|
20230926,150400,3394182410,6120,6100,6120,6100,3216
|
|
20230926,150300,3374541890,6100,6110,6110,6100,2000
|
|
20230926,150200,3362338310,6110,6110,6110,6110,100
|
|
20230926,150100,3361727310,6140,6130,6140,6130,305
|
|
20230926,150000,3359857650,6150,6150,6150,6140,732
|
|
20230926,145900,3355356020,6160,6150,6160,6150,1079
|
|
20230926,145800,3348717850,6140,6150,6150,6140,2930
|
|
20230926,145700,3330705950,6140,6140,6150,6140,76
|
|
20230926,145600,3330239260,6150,6160,6160,6150,355
|
|
20230926,145500,3328054010,6170,6150,6170,6150,4774
|
|
20230926,145400,3298693810,6130,6170,6170,6130,6670
|
|
20230926,145300,3257689140,6170,6170,6170,6170,5
|
|
20230926,145200,3257658290,6180,6180,6180,6180,705
|
|
20230926,145100,3253301390,6180,6170,6180,6150,652
|
|
20230926,145000,3249279290,6160,6150,6160,6150,2257
|
|
20230926,144900,3235397760,6160,6190,6190,6160,3894
|
|
20230926,144800,3211378010,6190,6190,6190,6170,10
|
|
20230926,144700,3211316170,6180,6140,6180,6140,4849
|
|
20230926,144600,3181475080,6150,6150,6150,6140,348
|
|
20230926,144500,3179335000,6150,6170,6170,6150,25
|
|
20230926,144400,3179181230,6140,6170,6170,6140,580
|
|
20230926,144300,3175614530,6160,6160,6160,6160,84
|
|
20230926,144200,3175097090,6170,6170,6180,6150,1296
|
|
20230926,144100,3167113900,6180,6170,6180,6170,204
|
|
20230926,144000,3165855210,6190,6180,6190,6180,512
|
|
20230926,143900,3162691040,6180,6150,6200,6150,4734
|
|
20230926,143800,3133441250,6170,6150,6170,6150,3610
|
|
20230926,143700,3111228210,6150,6150,6150,6150,100
|
|
20230926,143600,3110613210,6150,6170,6180,6150,83
|
|
20230926,143500,3110102090,6180,6180,6180,6180,0
|
|
20230926,143400,3110102090,6180,6170,6180,6170,64
|
|
20230926,143300,3109706910,6180,6160,6180,6160,752
|
|
20230926,143200,3105074130,6160,6170,6180,6160,202
|
|
20230926,143100,3103827790,6180,6160,6180,6160,1129
|
|
20230926,143000,3096872790,6170,6180,6180,6160,1232
|
|
20230926,142900,3089280410,6180,6180,6180,6180,1
|
|
20230926,142800,3089274230,6170,6170,6170,6170,1098
|
|
20230926,142700,3082499570,6170,6170,6180,6170,114
|
|
20230926,142600,3081796090,6180,6180,6180,6180,58
|
|
20230926,142500,3081437650,6180,6180,6180,6180,266
|
|
20230926,142400,3079793770,6180,6170,6180,6170,55
|
|
20230926,142300,3079454410,6170,6170,6170,6170,81
|
|
20230926,142200,3078954640,6170,6180,6180,6170,31
|
|
20230926,142100,3078763270,6180,6170,6180,6170,841
|
|
20230926,142000,3073573770,6180,6180,6180,6180,0
|
|
20230926,141900,3073573770,6180,6180,6180,6180,4
|
|
20230926,141800,3073549050,6180,6190,6190,6180,14
|
|
20230926,141700,3073462420,6190,6170,6190,6170,3166
|
|
20230926,141600,3053916350,6170,6160,6170,6150,1039
|
|
20230926,141500,3047507870,6160,6160,6160,6160,2142
|
|
20230926,141400,3034313150,6160,6160,6160,6160,557
|
|
20230926,141300,3030882030,6150,6130,6150,6130,1333
|
|
20230926,141200,3022691330,6130,6130,6130,6130,1
|
|
20230926,141100,3022685200,6110,6120,6120,6110,15
|
|
20230926,141000,3022593540,6120,6130,6130,6120,247
|
|
20230926,140900,3021080380,6130,6120,6130,6120,41
|
|
20230926,140800,3020829110,6120,6120,6120,6120,500
|
|
20230926,140700,3017769110,6110,6110,6110,6110,0
|
|
20230926,140600,3017769110,6110,6130,6130,6110,87
|
|
20230926,140500,3017236250,6130,6130,6130,6130,1
|
|
20230926,140400,3017230120,6130,6130,6130,6130,236
|
|
20230926,140300,3015783440,6110,6110,6110,6110,0
|
|
20230926,140200,3015783440,6110,6130,6130,6110,20000
|
|
20230926,140100,2893542360,6130,6130,6130,6130,120
|
|
20230926,140000,2892806760,6130,6140,6150,6110,6408
|
|
20230926,135900,2853525760,6120,6120,6130,6110,1184
|
|
20230926,135800,2846285670,6120,6110,6120,6110,74
|
|
20230926,135700,2845833460,6110,6110,6110,6110,19
|
|
20230926,135600,2845717370,6110,6100,6110,6100,156
|
|
20230926,135500,2844765080,6100,6100,6100,6100,389
|
|
20230926,135400,2842392180,6100,6120,6140,6100,5509
|
|
20230926,135300,2808749700,6130,6120,6130,6120,306
|
|
20230926,135200,2806874980,6120,6130,6130,6120,57
|
|
20230926,135100,2806525740,6130,6120,6130,6120,104
|
|
20230926,135000,2805889250,6120,6130,6130,6120,320
|
|
20230926,134900,2803928650,6130,6120,6130,6120,46
|
|
20230926,134800,2803647080,6120,6130,6130,6120,385
|
|
20230926,134700,2801288530,6140,6140,6140,6130,672
|
|
20230926,134600,2797163110,6140,6140,6140,6140,199
|
|
20230926,134500,2795941250,6140,6140,6140,6140,103
|
|
20230926,134400,2795308830,6140,6140,6140,6140,0
|
|
20230926,134300,2795308830,6140,6140,6140,6140,4
|
|
20230926,134200,2795284270,6140,6140,6140,6140,3
|
|
20230926,134100,2795265850,6140,6140,6140,6140,91
|
|
20230926,134000,2794707110,6160,6160,6160,6160,0
|
|
20230926,133900,2794707110,6160,6150,6160,6150,11
|
|
20230926,133800,2794639450,6160,6140,6170,6120,2443
|
|
20230926,133700,2779639670,6130,6140,6140,6130,2518
|
|
20230926,133600,2764180500,6140,6140,6140,6140,88
|
|
20230926,133500,2763640180,6150,6140,6150,6140,1222
|
|
20230926,133400,2756127870,6130,6140,6140,6130,320
|
|
20230926,133300,2754164070,6120,6120,6120,6120,0
|
|
20230926,133200,2754164070,6120,6130,6130,6120,2000
|
|
20230926,133100,2741923300,6130,6140,6150,6110,642
|
|
20230926,133000,2737994820,6170,6170,6170,6170,1
|
|
20230926,132900,2737988650,6180,6120,6180,6120,128
|
|
20230926,132800,2737204910,6120,6130,6130,6120,76
|
|
20230926,132700,2736739140,6120,6130,6130,6120,230
|
|
20230926,132600,2735329290,6130,6120,6130,6120,333
|
|
20230926,132500,2733288880,6130,6130,6130,6120,1443
|
|
20230926,132400,2724457360,6130,6140,6140,6130,2283
|
|
20230926,132300,2710454200,6150,6140,6150,6130,664
|
|
20230926,132200,2706380920,6140,6130,6140,6130,1049
|
|
20230926,132100,2699950210,6150,6160,6170,6140,6336
|
|
20230926,132000,2660983670,6160,6160,6170,6160,172
|
|
20230926,131900,2659924140,6160,6170,6170,6160,860
|
|
20230926,131800,2654626480,6160,6160,6160,6160,57
|
|
20230926,131700,2654275360,6170,6170,6170,6170,0
|
|
20230926,131600,2654275360,6170,6160,6170,6160,138
|
|
20230926,131500,2653425270,6150,6150,6160,6140,295
|
|
20230926,131400,2651612710,6160,6170,6170,6160,234
|
|
20230926,131300,2650171030,6170,6170,6170,6170,130
|
|
20230926,131200,2649368930,6170,6160,6170,6160,171
|
|
20230926,131100,2648314940,6160,6160,6160,6160,91
|
|
20230926,131000,2647754380,6140,6140,6140,6140,622
|
|
20230926,130900,2643935300,6140,6160,6160,6140,6135
|
|
20230926,130800,2606192970,6160,6190,6190,6160,1515
|
|
20230926,130700,2596846280,6190,6190,6190,6190,414
|
|
20230926,130600,2594283620,6190,6200,6200,6190,620
|
|
20230926,130500,2590442890,6220,6210,6220,6210,49
|
|
20230926,130400,2590138340,6200,6200,6200,6200,0
|
|
20230926,130300,2590138340,6200,6200,6200,6200,16
|
|
20230926,130200,2590039140,6210,6210,6210,6210,0
|
|
20230926,130100,2590039140,6210,6210,6210,6210,0
|
|
20230926,130000,2590039140,6210,6210,6220,6210,524
|
|
20230926,125900,2586782180,6200,6200,6200,6200,388
|
|
20230926,125800,2584376580,6200,6200,6200,6200,128
|
|
20230926,125700,2583582980,6200,6200,6200,6190,110
|
|
20230926,125600,2582901060,6190,6190,6190,6190,108
|
|
20230926,125500,2582232540,6190,6190,6190,6190,4
|
|
20230926,125400,2582207780,6190,6190,6190,6190,125
|
|
20230926,125300,2581434030,6190,6190,6190,6190,0
|
|
20230926,125200,2581434030,6190,6190,6190,6190,0
|
|
20230926,125100,2581434030,6190,6190,6190,6190,32
|
|
20230926,125000,2581235950,6210,6200,6210,6190,601
|
|
20230926,124900,2577514850,6200,6210,6210,6200,285
|
|
20230926,124800,2575745120,6210,6210,6210,6210,55
|
|
20230926,124700,2575403570,6210,6210,6210,6210,5
|
|
20230926,124600,2575372520,6210,6210,6210,6210,1
|
|
20230926,124500,2575366310,6200,6190,6210,6190,37
|
|
20230926,124400,2575137100,6190,6200,6200,6190,309
|
|
20230926,124300,2573223780,6190,6190,6190,6190,1
|
|
20230926,124200,2573217590,6190,6190,6190,6190,156
|
|
20230926,124100,2572251950,6210,6210,6210,6210,0
|
|
20230926,124000,2572251950,6210,6190,6210,6190,4
|
|
20230926,123900,2572227170,6190,6190,6190,6190,11
|
|
20230926,123800,2572159080,6190,6200,6200,6190,206
|
|
20230926,123700,2570882010,6200,6200,6200,6200,100
|
|
20230926,123600,2570262010,6200,6200,6200,6200,0
|
|
20230926,123500,2570262010,6200,6200,6210,6200,59
|
|
20230926,123400,2569896200,6200,6200,6200,6180,568
|
|
20230926,123300,2566384730,6220,6210,6220,6210,73
|
|
20230926,123200,2565931390,6220,6220,6220,6220,2
|
|
20230926,123100,2565918950,6220,6230,6230,6220,42
|
|
20230926,123000,2565657300,6210,6220,6220,6210,257
|
|
20230926,122900,2564061010,6230,6210,6240,6210,453
|
|
20230926,122800,2561245850,6210,6210,6210,6210,2
|
|
20230926,122700,2561233430,6240,6240,6240,6210,22
|
|
20230926,122600,2561096750,6210,6210,6210,6210,3
|
|
20230926,122500,2561078120,6250,6210,6250,6210,6
|
|
20230926,122400,2561040820,6250,6210,6250,6210,1001
|
|
20230926,122300,2554824570,6250,6250,6250,6250,1
|
|
20230926,122200,2554818320,6250,6250,6250,6250,2
|
|
20230926,122100,2554805820,6250,6250,6250,6250,1
|
|
20230926,122000,2554799570,6250,6250,6250,6250,1
|
|
20230926,121900,2554793320,6270,6270,6270,6270,0
|
|
20230926,121800,2554793320,6270,6270,6270,6270,0
|
|
20230926,121700,2554793320,6270,6270,6270,6270,1
|
|
20230926,121600,2554787050,6220,6250,6250,6190,10867
|
|
20230926,121500,2487346430,6250,6250,6250,6250,2
|
|
20230926,121400,2487333930,6280,6280,6280,6280,1
|
|
20230926,121300,2487327650,6260,6270,6270,6260,16
|
|
20230926,121200,2487227390,6240,6240,6240,6240,0
|
|
20230926,121100,2487227390,6240,6240,6240,6240,0
|
|
20230926,121000,2487227390,6240,6240,6240,6240,0
|
|
20230926,120900,2487227390,6240,6240,6240,6240,0
|
|
20230926,120800,2487227390,6240,6240,6240,6240,0
|
|
20230926,120700,2487227390,6240,6250,6250,6240,2140
|
|
20230926,120600,2473873340,6270,6270,6270,6270,0
|
|
20230926,120500,2473873340,6270,6270,6270,6270,0
|
|
20230926,120400,2473873340,6270,6270,6270,6270,8
|
|
20230926,120300,2473823180,6280,6280,6280,6280,0
|
|
20230926,120200,2473823180,6280,6280,6280,6280,0
|
|
20230926,120100,2473823180,6280,6280,6280,6280,17
|
|
20230926,120000,2473716420,6260,6250,6260,6240,1003
|
|
20230926,115900,2467446230,6250,6250,6250,6250,0
|
|
20230926,115800,2467446230,6250,6250,6250,6250,1
|
|
20230926,115700,2467439980,6210,6210,6210,6210,0
|
|
20230926,115600,2467439980,6210,6230,6230,6210,311
|
|
20230926,115500,2465503550,6230,6230,6230,6230,156
|
|
20230926,115400,2464531670,6250,6250,6250,6250,20
|
|
20230926,115300,2464406670,6250,6250,6250,6250,0
|
|
20230926,115200,2464406670,6250,6250,6250,6250,1
|
|
20230926,115100,2464400420,6250,6250,6250,6250,0
|
|
20230926,115000,2464400420,6250,6230,6250,6230,144
|
|
20230926,114900,2463503280,6260,6230,6260,6230,252
|
|
20230926,114800,2461931790,6230,6260,6260,6230,1803
|
|
20230926,114700,2450698980,6260,6260,6260,6260,1
|
|
20230926,114600,2450692720,6230,6270,6270,6210,674
|
|
20230926,114500,2446485940,6300,6300,6300,6300,5089
|
|
20230926,114400,2414425240,6300,6240,6300,6240,1968
|
|
20230926,114300,2402093270,6230,6230,6230,6230,2196
|
|
20230926,114200,2388412190,6230,6220,6230,6220,864
|
|
20230926,114100,2383035460,6220,6210,6220,6200,474
|
|
20230926,114000,2380096630,6200,6200,6200,6200,1
|
|
20230926,113900,2380090430,6200,6210,6210,6200,186
|
|
20230926,113800,2378936730,6210,6210,6210,6210,160
|
|
20230926,113700,2377943130,6210,6190,6210,6190,178
|
|
20230926,113600,2376839370,6190,6170,6190,6170,304
|
|
20230926,113500,2374957670,6170,6170,6180,6160,2263
|
|
20230926,113400,2361009240,6170,6170,6170,6170,985
|
|
20230926,113300,2354931790,6170,6180,6180,6170,3004
|
|
20230926,113200,2336384360,6180,6180,6180,6180,141
|
|
20230926,113100,2335512980,6200,6190,6200,6180,1001
|
|
20230926,113000,2329320530,6200,6200,6200,6200,0
|
|
20230926,112900,2329320530,6200,6190,6200,6190,66
|
|
20230926,112800,2328911980,6180,6190,6210,6180,1007
|
|
20230926,112700,2322679180,6190,6190,6190,6190,299
|
|
20230926,112600,2320828370,6190,6190,6190,6190,390
|
|
20230926,112500,2318414270,6190,6190,6190,6190,0
|
|
20230926,112400,2318414270,6190,6190,6190,6190,0
|
|
20230926,112300,2318414270,6190,6190,6190,6190,1425
|
|
20230926,112200,2309593520,6190,6190,6190,6190,346
|
|
20230926,112100,2307451780,6190,6190,6190,6190,134
|
|
20230926,112000,2306622320,6230,6190,6230,6190,1004
|
|
20230926,111900,2300407400,6190,6190,6190,6190,0
|
|
20230926,111800,2300407400,6190,6190,6190,6190,0
|
|
20230926,111700,2300407400,6190,6190,6190,6190,19
|
|
20230926,111600,2300289790,6190,6190,6190,6190,1000
|
|
20230926,111500,2294099790,6190,6190,6190,6190,133
|
|
20230926,111400,2293276520,6190,6200,6200,6190,207
|
|
20230926,111300,2291995170,6210,6210,6210,6210,361
|
|
20230926,111200,2289753360,6240,6210,6240,6210,1003
|
|
20230926,111100,2283524640,6210,6210,6210,6210,481
|
|
20230926,111000,2280537630,6210,6230,6230,6210,1323
|
|
20230926,110900,2272310100,6230,6230,6230,6230,17
|
|
20230926,110800,2272204190,6220,6220,6220,6220,2
|
|
20230926,110700,2272191750,6220,6220,6220,6220,5
|
|
20230926,110600,2272160650,6230,6240,6240,6230,68
|
|
20230926,110500,2271737000,6240,6240,6240,6240,21
|
|
20230926,110400,2271605960,6240,6220,6240,6220,2
|
|
20230926,110300,2271593500,6230,6250,6250,6230,2804
|
|
20230926,110200,2254106000,6260,6260,6260,6260,20
|
|
20230926,110100,2253980800,6260,6260,6260,6260,7
|
|
20230926,110000,2253936980,6260,6230,6260,6230,1011
|
|
20230926,105900,2247628400,6240,6220,6240,6220,1016
|
|
20230926,105800,2241308710,6230,6230,6230,6230,10
|
|
20230926,105700,2241246410,6250,6250,6250,6250,30
|
|
20230926,105600,2241058910,6250,6210,6250,6210,530
|
|
20230926,105500,2237754570,6210,6190,6210,6190,132
|
|
20230926,105400,2236936280,6200,6200,6200,6200,59
|
|
20230926,105300,2236570480,6200,6200,6200,6200,268
|
|
20230926,105200,2234908880,6200,6210,6210,6200,2084
|
|
20230926,105100,2221974750,6210,6200,6210,6190,1341
|
|
20230926,105000,2213671160,6200,6200,6210,6200,776
|
|
20230926,104900,2208859920,6200,6200,6210,6200,418
|
|
20230926,104800,2206268070,6190,6210,6210,6190,2416
|
|
20230926,104700,2191304850,6190,6190,6240,6190,1484
|
|
20230926,104600,2182102100,6180,6230,6230,6120,9680
|
|
20230926,104500,2122129340,6250,6220,6250,6220,503
|
|
20230926,104400,2118987680,6200,6200,6200,6200,0
|
|
20230926,104300,2118987680,6200,6240,6240,6200,865
|
|
20230926,104200,2113616210,6220,6260,6260,6210,301
|
|
20230926,104100,2111743840,6220,6230,6230,6220,219
|
|
20230926,104000,2110380690,6230,6230,6230,6230,0
|
|
20230926,103900,2110380690,6230,6270,6270,6230,10581
|
|
20230926,103800,2044229050,6270,6270,6270,6260,100
|
|
20230926,103700,2043602470,6270,6280,6280,6270,1055
|
|
20230926,103600,2036980200,6290,6280,6290,6280,102
|
|
20230926,103500,2036338630,6280,6320,6320,6280,14706
|
|
20230926,103400,1943770340,6320,6360,6370,6300,16939
|
|
20230926,103300,1836716970,6350,6310,6350,6280,8276
|
|
20230926,103200,1784342530,6300,6330,6330,6300,1130
|
|
20230926,103100,1777201190,6330,6320,6370,6310,18903
|
|
20230926,103000,1657154500,6300,6330,6330,6300,113
|
|
20230926,102900,1656442450,6310,6300,6310,6300,1381
|
|
20230926,102800,1647733800,6300,6300,6300,6300,339
|
|
20230926,102700,1645598100,6260,6260,6260,6260,1
|
|
20230926,102600,1645591840,6290,6270,6290,6270,1080
|
|
20230926,102500,1638800200,6250,6240,6250,6240,48
|
|
20230926,102400,1638500210,6250,6250,6250,6250,408
|
|
20230926,102300,1635950210,6250,6250,6250,6250,33
|
|
20230926,102200,1635743960,6240,6240,6240,6240,617
|
|
20230926,102100,1631893880,6240,6260,6260,6240,90
|
|
20230926,102000,1631330520,6270,6270,6270,6270,1
|
|
20230926,101900,1631324250,6260,6240,6260,6240,293
|
|
20230926,101800,1629491090,6260,6240,6260,6240,194
|
|
20230926,101700,1628280490,6230,6230,6230,6230,80
|
|
20230926,101600,1627782090,6240,6260,6260,6240,10236
|
|
20230926,101500,1563902730,6240,6230,6250,6230,4318
|
|
20230926,101400,1536917040,6240,6250,6250,6240,2133
|
|
20230926,101300,1523603180,6250,6260,6260,6250,543
|
|
20230926,101200,1520207080,6260,6280,6280,6260,795
|
|
20230926,101100,1515225220,6280,6240,6280,6240,513
|
|
20230926,101000,1512018580,6230,6250,6250,6230,1031
|
|
20230926,100900,1505575450,6240,6280,6290,6240,2476
|
|
20230926,100800,1490088930,6280,6250,6280,6230,2307
|
|
20230926,100700,1475676740,6250,6280,6280,6250,1291
|
|
20230926,100600,1467589000,6240,6270,6270,6240,1815
|
|
20230926,100500,1456238930,6270,6240,6270,6240,1904
|
|
20230926,100400,1444349910,6230,6170,6230,6170,5360
|
|
20230926,100300,1411097130,6200,6180,6200,6180,579
|
|
20230926,100200,1407514250,6170,6160,6180,6150,10093
|
|
20230926,100100,1345320990,6160,6150,6200,6150,1026
|
|
20230926,100000,1339004470,6170,6100,6170,6090,12030
|
|
20230926,095900,1265318780,6090,6140,6150,6070,33968
|
|
20230926,095800,1058258230,6150,6190,6190,6150,6035
|
|
20230926,095700,1021082580,6210,6210,6210,6210,35
|
|
20230926,095600,1020865230,6210,6210,6210,6210,627
|
|
20230926,095500,1016971560,6210,6210,6210,6210,1
|
|
20230926,095400,1016965350,6210,6180,6210,6170,77
|
|
20230926,095300,1016488370,6190,6180,6200,6180,1242
|
|
20230926,095200,1008794060,6180,6170,6190,6170,452
|
|
20230926,095100,1006002710,6170,6170,6170,6170,5555
|
|
20230926,095000,971728360,6150,6160,6160,6150,7321
|
|
20230926,094900,926654210,6160,6180,6180,6160,4209
|
|
20230926,094800,900685370,6170,6200,6200,6170,12262
|
|
20230926,094700,824846310,6200,6220,6220,6180,3050
|
|
20230926,094600,805964090,6250,6220,6250,6200,7418
|
|
20230926,094500,759896600,6210,6230,6240,6200,1323
|
|
20230926,094400,751653850,6210,6210,6210,6210,858
|
|
20230926,094300,746325670,6200,6220,6220,6200,1582
|
|
20230926,094200,736487680,6220,6250,6250,6220,1721
|
|
20230926,094100,725778630,6210,6230,6230,6200,6804
|
|
20230926,094000,683516450,6220,6250,6280,6220,1695
|
|
20230926,093900,672956810,6240,6240,6280,6240,2789
|
|
20230926,093800,655541960,6240,6220,6240,6220,1341
|
|
20230926,093700,647199940,6220,6240,6240,6220,2454
|
|
20230926,093600,631910990,6240,6250,6250,6240,1358
|
|
20230926,093500,623432920,6260,6280,6280,6260,272
|
|
20230926,093400,621726500,6270,6270,6270,6270,20
|
|
20230926,093300,621601100,6270,6280,6280,6270,139
|
|
20230926,093200,620729020,6280,6280,6280,6280,5
|
|
20230926,093100,620697620,6280,6280,6280,6280,99
|
|
20230926,093000,620075900,6280,6240,6280,6240,2073
|
|
20230926,092900,607138180,6240,6220,6270,6220,2836
|
|
20230926,092800,589426440,6240,6240,6240,6210,4492
|
|
20230926,092700,561486370,6240,6270,6270,6240,2796
|
|
20230926,092600,544002990,6270,6280,6280,6270,1681
|
|
20230926,092500,533461110,6280,6270,6290,6270,103
|
|
20230926,092400,532814350,6270,6270,6270,6270,300
|
|
20230926,092300,530933350,6270,6310,6310,6270,2195
|
|
20230926,092200,517156770,6310,6310,6320,6300,1219
|
|
20230926,092100,509464380,6310,6280,6310,6280,725
|
|
20230926,092000,504908490,6280,6270,6280,6270,40
|
|
20230926,091900,504657580,6290,6260,6290,6250,1543
|
|
20230926,091800,494959980,6250,6270,6270,6240,2641
|
|
20230926,091700,478439430,6290,6300,6300,6270,9
|
|
20230926,091600,478382920,6310,6310,6310,6310,50
|
|
20230926,091500,478067420,6310,6300,6310,6270,5374
|
|
20230926,091400,444233230,6300,6320,6320,6300,95
|
|
20230926,091300,443633780,6320,6320,6330,6320,26
|
|
20230926,091200,443469450,6310,6310,6310,6310,5277
|
|
20230926,091100,410171580,6310,6310,6310,6310,42
|
|
20230926,091000,409906560,6300,6320,6320,6300,2089
|
|
20230926,090900,396705820,6320,6360,6360,6320,2790
|
|
20230926,090800,378980280,6360,6360,6380,6360,4023
|
|
20230926,090700,353362300,6360,6340,6360,6320,4453
|
|
20230926,090600,325116160,6340,6350,6360,6320,4704
|
|
20230926,090500,295285750,6350,6300,6350,6300,3115
|
|
20230926,090400,275556730,6300,6300,6300,6300,1958
|
|
20230926,090300,263221330,6300,6300,6310,6270,782
|
|
20230926,090200,258295250,6290,6260,6290,6250,7398
|
|
20230926,090100,211819800,6260,6250,6270,6210,6385
|
|
20230926,090000,171972420,6250,6160,6250,6160,25919
|