645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,194200,8116304160,4540,4540,4540,4540,44191
|
|
20230926,194100,8116304160,4540,4540,4540,4540,0
|
|
20230926,194000,8116304160,4540,4540,4540,4540,0
|
|
20230926,193900,8116304160,4540,4540,4540,4540,0
|
|
20230926,193800,8116304160,4540,4540,4540,4540,0
|
|
20230926,193700,8116304160,4540,4540,4540,4540,0
|
|
20230926,193600,8116304160,4540,4540,4540,4540,0
|
|
20230926,193500,8116304160,4540,4540,4540,4540,0
|
|
20230926,193400,8116304160,4540,4540,4540,4540,0
|
|
20230926,193300,8116304160,4540,4540,4540,4540,0
|
|
20230926,193200,8116304160,4540,4540,4540,4540,0
|
|
20230926,193100,8116304160,4540,4540,4540,4540,0
|
|
20230926,193000,8116304160,4540,4540,4540,4540,0
|
|
20230926,192900,8116304160,4540,4540,4540,4540,0
|
|
20230926,192800,8116304160,4540,4540,4540,4540,0
|
|
20230926,192700,8116304160,4540,4540,4540,4540,0
|
|
20230926,192600,8116304160,4540,4540,4540,4540,0
|
|
20230926,192500,8116304160,4540,4540,4540,4540,0
|
|
20230926,192400,8116304160,4540,4540,4540,4540,0
|
|
20230926,192300,8116304160,4540,4540,4540,4540,0
|
|
20230926,192200,8116304160,4540,4540,4540,4540,0
|
|
20230926,192100,8116304160,4540,4540,4540,4540,0
|
|
20230926,192000,8116304160,4540,4540,4540,4540,0
|
|
20230926,191900,8116304160,4540,4540,4540,4540,0
|
|
20230926,191800,8116304160,4540,4540,4540,4540,0
|
|
20230926,191700,8116304160,4540,4540,4540,4540,0
|
|
20230926,191600,8116304160,4540,4540,4540,4540,0
|
|
20230926,191500,8116304160,4540,4540,4540,4540,0
|
|
20230926,191400,8116304160,4540,4540,4540,4540,0
|
|
20230926,191300,8116304160,4540,4540,4540,4540,0
|
|
20230926,191200,8116304160,4540,4540,4540,4540,44191
|
|
20230926,191100,8116304160,4540,4540,4540,4540,0
|
|
20230926,191000,8116304160,4540,4540,4540,4540,0
|
|
20230926,190900,8116304160,4540,4540,4540,4540,0
|
|
20230926,190800,8116304160,4540,4540,4540,4540,0
|
|
20230926,190700,8116304160,4540,4540,4540,4540,0
|
|
20230926,190600,8116304160,4540,4540,4540,4540,0
|
|
20230926,190500,8116304160,4540,4540,4540,4540,0
|
|
20230926,190400,8116304160,4540,4540,4540,4540,0
|
|
20230926,190300,8116304160,4540,4540,4540,4540,0
|
|
20230926,190200,8116304160,4540,4540,4540,4540,0
|
|
20230926,190100,8116304160,4540,4540,4540,4540,0
|
|
20230926,190000,8116304160,4540,4540,4540,4540,0
|
|
20230926,185900,8116304160,4540,4540,4540,4540,0
|
|
20230926,185800,8116304160,4540,4540,4540,4540,0
|
|
20230926,185700,8116304160,4540,4540,4540,4540,0
|
|
20230926,185600,8116304160,4540,4540,4540,4540,0
|
|
20230926,185500,8116304160,4540,4540,4540,4540,0
|
|
20230926,185400,8116304160,4540,4540,4540,4540,0
|
|
20230926,185300,8116304160,4540,4540,4540,4540,0
|
|
20230926,185200,8116304160,4540,4540,4540,4540,0
|
|
20230926,185100,8116304160,4540,4540,4540,4540,0
|
|
20230926,185000,8116304160,4540,4540,4540,4540,0
|
|
20230926,184900,8116304160,4540,4540,4540,4540,0
|
|
20230926,184800,8116304160,4540,4540,4540,4540,0
|
|
20230926,184700,8116304160,4540,4540,4540,4540,0
|
|
20230926,184600,8116304160,4540,4540,4540,4540,0
|
|
20230926,184500,8116304160,4540,4540,4540,4540,0
|
|
20230926,184400,8116304160,4540,4540,4540,4540,0
|
|
20230926,184300,8116304160,4540,4540,4540,4540,0
|
|
20230926,184200,8116304160,4540,4540,4540,4540,44191
|
|
20230926,184100,8116304160,4540,4540,4540,4540,0
|
|
20230926,184000,8116304160,4540,4540,4540,4540,0
|
|
20230926,183900,8116304160,4540,4540,4540,4540,0
|
|
20230926,183800,8116304160,4540,4540,4540,4540,0
|
|
20230926,183700,8116304160,4540,4540,4540,4540,0
|
|
20230926,183600,8116304160,4540,4540,4540,4540,0
|
|
20230926,183500,8116304160,4540,4540,4540,4540,0
|
|
20230926,183400,8116304160,4540,4540,4540,4540,0
|
|
20230926,183300,8116304160,4540,4540,4540,4540,0
|
|
20230926,183200,8116304160,4540,4540,4540,4540,0
|
|
20230926,183100,8116304160,4540,4540,4540,4540,0
|
|
20230926,183000,8116304160,4540,4540,4540,4540,0
|
|
20230926,182900,8116304160,4540,4540,4540,4540,0
|
|
20230926,182800,8116304160,4540,4540,4540,4540,0
|
|
20230926,182700,8116304160,4540,4540,4540,4540,0
|
|
20230926,182600,8116304160,4540,4540,4540,4540,0
|
|
20230926,182500,8116304160,4540,4540,4540,4540,0
|
|
20230926,182400,8116304160,4540,4540,4540,4540,0
|
|
20230926,182300,8116304160,4540,4540,4540,4540,0
|
|
20230926,182200,8116304160,4540,4540,4540,4540,0
|
|
20230926,182100,8116304160,4540,4540,4540,4540,0
|
|
20230926,182000,8116304160,4540,4540,4540,4540,0
|
|
20230926,181900,8116304160,4540,4540,4540,4540,0
|
|
20230926,181800,8116304160,4540,4540,4540,4540,0
|
|
20230926,181700,8116304160,4540,4540,4540,4540,0
|
|
20230926,181600,8116304160,4540,4540,4540,4540,0
|
|
20230926,181500,8116304160,4540,4540,4540,4540,0
|
|
20230926,181400,8116304160,4540,4540,4540,4540,0
|
|
20230926,181300,8116304160,4540,4540,4540,4540,0
|
|
20230926,181200,8116304160,4540,4540,4540,4540,44191
|
|
20230926,181100,8116304160,4540,4540,4540,4540,0
|
|
20230926,181000,8116304160,4540,4540,4540,4540,0
|
|
20230926,180900,8116304160,4540,4540,4540,4540,0
|
|
20230926,180800,8116304160,4540,4540,4540,4540,0
|
|
20230926,180700,8116304160,4540,4540,4540,4540,0
|
|
20230926,180600,8116304160,4540,4540,4540,4540,0
|
|
20230926,180500,8116304160,4540,4540,4540,4540,0
|
|
20230926,180400,8116304160,4540,4540,4540,4540,0
|
|
20230926,180300,8116304160,4540,4540,4540,4540,0
|
|
20230926,180200,8116304160,4540,4540,4540,4540,0
|
|
20230926,180100,8116304160,4540,4540,4540,4540,0
|
|
20230926,180000,8116304160,4540,4540,4540,4540,0
|
|
20230926,175900,8116304160,4540,4540,4540,4540,0
|
|
20230926,175800,8116304160,4540,4540,4540,4540,0
|
|
20230926,175700,8116304160,4540,4540,4540,4540,0
|
|
20230926,175600,8116304160,4540,4540,4540,4540,0
|
|
20230926,175500,8116304160,4540,4540,4540,4540,0
|
|
20230926,175400,8116304160,4540,4540,4540,4540,0
|
|
20230926,175300,8116304160,4540,4540,4540,4540,0
|
|
20230926,175200,8116304160,4540,4540,4540,4540,0
|
|
20230926,175100,8116304160,4540,4540,4540,4540,0
|
|
20230926,175000,8116304160,4540,4540,4540,4540,0
|
|
20230926,174900,8116304160,4540,4540,4540,4540,0
|
|
20230926,174800,8116304160,4540,4540,4540,4540,0
|
|
20230926,174700,8116304160,4540,4540,4540,4540,0
|
|
20230926,174600,8116304160,4540,4540,4540,4540,0
|
|
20230926,174500,8116304160,4540,4540,4540,4540,0
|
|
20230926,174400,8116304160,4540,4540,4540,4540,0
|
|
20230926,174300,8116304160,4540,4540,4540,4540,0
|
|
20230926,174200,8116304160,4540,4540,4540,4540,44191
|
|
20230926,174100,8116304160,4540,4540,4540,4540,0
|
|
20230926,174000,8116304160,4540,4540,4540,4540,0
|
|
20230926,173900,8116304160,4540,4540,4540,4540,0
|
|
20230926,173800,8116304160,4540,4540,4540,4540,0
|
|
20230926,173700,8116304160,4540,4540,4540,4540,0
|
|
20230926,173600,8116304160,4540,4540,4540,4540,0
|
|
20230926,173500,8116304160,4540,4540,4540,4540,0
|
|
20230926,173400,8116304160,4540,4540,4540,4540,0
|
|
20230926,173300,8116304160,4540,4540,4540,4540,0
|
|
20230926,173200,8116304160,4540,4540,4540,4540,0
|
|
20230926,173100,8116304160,4540,4540,4540,4540,0
|
|
20230926,173000,8116304160,4540,4540,4540,4540,0
|
|
20230926,172900,8116304160,4540,4540,4540,4540,0
|
|
20230926,172800,8116304160,4540,4540,4540,4540,0
|
|
20230926,172700,8116304160,4540,4540,4540,4540,0
|
|
20230926,172600,8116304160,4540,4540,4540,4540,0
|
|
20230926,172500,8116304160,4540,4540,4540,4540,0
|
|
20230926,172400,8116304160,4540,4540,4540,4540,0
|
|
20230926,172300,8116304160,4540,4540,4540,4540,0
|
|
20230926,172200,8116304160,4540,4540,4540,4540,0
|
|
20230926,172100,8116304160,4540,4540,4540,4540,0
|
|
20230926,172000,8116304160,4540,4540,4540,4540,0
|
|
20230926,171900,8116304160,4540,4540,4540,4540,0
|
|
20230926,171800,8116304160,4540,4540,4540,4540,0
|
|
20230926,171700,8116304160,4540,4540,4540,4540,0
|
|
20230926,171600,8116304160,4540,4540,4540,4540,0
|
|
20230926,171500,8116304160,4540,4540,4540,4540,0
|
|
20230926,171400,8116304160,4540,4540,4540,4540,0
|
|
20230926,171300,8116304160,4540,4540,4540,4540,0
|
|
20230926,171200,8116304160,4540,4540,4540,4540,44191
|
|
20230926,171100,8116304160,4540,4540,4540,4540,0
|
|
20230926,171000,8116304160,4540,4540,4540,4540,0
|
|
20230926,170900,8116304160,4540,4540,4540,4540,0
|
|
20230926,170800,8116304160,4540,4540,4540,4540,0
|
|
20230926,170700,8116304160,4540,4540,4540,4540,0
|
|
20230926,170600,8116304160,4540,4540,4540,4540,0
|
|
20230926,170500,8116304160,4540,4540,4540,4540,0
|
|
20230926,170400,8116304160,4540,4540,4540,4540,0
|
|
20230926,170300,8116304160,4540,4540,4540,4540,0
|
|
20230926,170200,8116304160,4540,4540,4540,4540,0
|
|
20230926,170100,8116304160,4540,4540,4540,4540,0
|
|
20230926,170000,8116304160,4540,4540,4540,4540,0
|
|
20230926,165900,8116304160,4540,4540,4540,4540,0
|
|
20230926,165800,8116304160,4540,4540,4540,4540,0
|
|
20230926,165700,8116304160,4540,4540,4540,4540,0
|
|
20230926,165600,8116304160,4540,4540,4540,4540,0
|
|
20230926,165500,8116304160,4540,4540,4540,4540,0
|
|
20230926,165400,8116304160,4540,4540,4540,4540,0
|
|
20230926,165300,8116304160,4540,4540,4540,4540,0
|
|
20230926,165200,8116304160,4540,4540,4540,4540,0
|
|
20230926,165100,8116304160,4540,4540,4540,4540,0
|
|
20230926,165000,8116304160,4540,4540,4540,4540,0
|
|
20230926,164900,8116304160,4540,4540,4540,4540,0
|
|
20230926,164800,8116304160,4540,4540,4540,4540,0
|
|
20230926,164700,8116304160,4540,4540,4540,4540,0
|
|
20230926,164600,8116304160,4540,4540,4540,4540,0
|
|
20230926,164500,8116304160,4540,4540,4540,4540,0
|
|
20230926,164400,8116304160,4540,4540,4540,4540,0
|
|
20230926,164300,8116304160,4540,4540,4540,4540,0
|
|
20230926,164200,8116304160,4540,4540,4540,4540,44191
|
|
20230926,164100,8116304160,4540,4540,4540,4540,0
|
|
20230926,164000,8116304160,4540,4540,4540,4540,0
|
|
20230926,163900,8116304160,4540,4540,4540,4540,0
|
|
20230926,163800,8116304160,4540,4540,4540,4540,0
|
|
20230926,163700,8116304160,4540,4540,4540,4540,0
|
|
20230926,163600,8116304160,4540,4540,4540,4540,0
|
|
20230926,163500,8116304160,4540,4540,4540,4540,0
|
|
20230926,163400,8116304160,4540,4540,4540,4540,0
|
|
20230926,163300,8116304160,4540,4540,4540,4540,0
|
|
20230926,163200,8116304160,4540,4540,4540,4540,0
|
|
20230926,163100,8116304160,4540,4540,4540,4540,0
|
|
20230926,163000,8116304160,4540,4540,4540,4540,0
|
|
20230926,162900,8116304160,4540,4540,4540,4540,0
|
|
20230926,162800,8116304160,4540,4540,4540,4540,0
|
|
20230926,162700,8116304160,4540,4540,4540,4540,0
|
|
20230926,162600,8116304160,4540,4540,4540,4540,0
|
|
20230926,162500,8116304160,4540,4540,4540,4540,0
|
|
20230926,162400,8116304160,4540,4540,4540,4540,0
|
|
20230926,162300,8116304160,4540,4540,4540,4540,0
|
|
20230926,162200,8116304160,4540,4540,4540,4540,0
|
|
20230926,162100,8116304160,4540,4540,4540,4540,0
|
|
20230926,162000,8116304160,4540,4540,4540,4540,0
|
|
20230926,161900,8116304160,4540,4540,4540,4540,0
|
|
20230926,161800,8116304160,4540,4540,4540,4540,0
|
|
20230926,161700,8116304160,4540,4540,4540,4540,0
|
|
20230926,161600,8116304160,4540,4540,4540,4540,0
|
|
20230926,161500,8116304160,4540,4540,4540,4540,0
|
|
20230926,161400,8116304160,4540,4540,4540,4540,0
|
|
20230926,161300,8116304160,4540,4540,4540,4540,0
|
|
20230926,161200,8116304160,4540,4540,4540,4540,44191
|
|
20230926,161100,8116304160,4540,4540,4540,4540,0
|
|
20230926,161000,8116304160,4540,4540,4540,4540,0
|
|
20230926,160900,8116304160,4540,4540,4540,4540,0
|
|
20230926,160800,8116304160,4540,4540,4540,4540,0
|
|
20230926,160700,8116304160,4540,4540,4540,4540,0
|
|
20230926,160600,8116304160,4540,4540,4540,4540,0
|
|
20230926,160500,8116304160,4540,4540,4540,4540,0
|
|
20230926,160400,8116304160,4540,4540,4540,4540,0
|
|
20230926,160300,8116304160,4540,4540,4540,4540,0
|
|
20230926,160200,8116304160,4540,4540,4540,4540,0
|
|
20230926,160100,8116304160,4540,4540,4540,4540,0
|
|
20230926,160000,8116304160,4540,4540,4540,4540,0
|
|
20230926,155900,8116304160,4540,4540,4540,4540,0
|
|
20230926,155800,8116304160,4540,4540,4540,4540,0
|
|
20230926,155700,8116304160,4540,4540,4540,4540,0
|
|
20230926,155600,8116304160,4540,4540,4540,4540,0
|
|
20230926,155500,8116304160,4540,4540,4540,4540,0
|
|
20230926,155400,8116304160,4540,4540,4540,4540,0
|
|
20230926,155300,8116304160,4540,4540,4540,4540,0
|
|
20230926,155200,8116304160,4540,4540,4540,4540,0
|
|
20230926,155100,8116304160,4540,4540,4540,4540,0
|
|
20230926,155000,8116304160,4540,4540,4540,4540,0
|
|
20230926,154900,8116304160,4540,4540,4540,4540,0
|
|
20230926,154800,8116304160,4540,4540,4540,4540,0
|
|
20230926,154700,8116304160,4540,4540,4540,4540,0
|
|
20230926,154600,8116304160,4540,4540,4540,4540,0
|
|
20230926,154500,8116304160,4540,4540,4540,4540,0
|
|
20230926,154400,8116304160,4540,4540,4540,4540,0
|
|
20230926,154300,8116304160,4540,4540,4540,4540,0
|
|
20230926,154200,8116304160,4540,4540,4540,4540,44191
|
|
20230926,154100,8116304160,4540,4540,4540,4540,0
|
|
20230926,154000,8116304160,4540,4540,4540,4540,0
|
|
20230926,153900,8116304160,4540,4540,4540,4540,0
|
|
20230926,153800,8116304160,4540,4540,4540,4540,0
|
|
20230926,153700,8116304160,4540,4540,4540,4540,0
|
|
20230926,153600,8116304160,4540,4540,4540,4540,0
|
|
20230926,153500,8116304160,4540,4540,4540,4540,0
|
|
20230926,153400,8116304160,4540,4540,4540,4540,0
|
|
20230926,153300,8116304160,4540,4540,4540,4540,0
|
|
20230926,153200,8116304160,4540,4540,4540,4540,0
|
|
20230926,153100,8116304160,4540,4540,4540,4540,0
|
|
20230926,153000,8116304160,4540,4540,4540,4540,44191
|
|
20230926,152900,7915677020,4510,4510,4510,4510,0
|
|
20230926,152800,7915677020,4510,4510,4510,4510,0
|
|
20230926,152700,7915677020,4510,4510,4510,4510,0
|
|
20230926,152600,7915677020,4510,4510,4510,4510,0
|
|
20230926,152500,7915677020,4510,4510,4510,4510,0
|
|
20230926,152400,7915677020,4510,4510,4510,4510,0
|
|
20230926,152300,7915677020,4510,4510,4510,4510,0
|
|
20230926,152200,7915677020,4510,4510,4510,4510,0
|
|
20230926,152100,7915677020,4510,4510,4510,4510,0
|
|
20230926,152000,7915677020,4510,4510,4510,4510,0
|
|
20230926,151900,7915677020,4510,4510,4530,4500,64064
|
|
20230926,151800,7626387850,4510,4525,4525,4505,40014
|
|
20230926,151700,7445798240,4525,4525,4540,4525,3507
|
|
20230926,151600,7429916760,4525,4525,4525,4520,3656
|
|
20230926,151500,7413389030,4530,4535,4535,4525,12920
|
|
20230926,151400,7354868225,4530,4530,4540,4520,10933
|
|
20230926,151300,7305384730,4530,4525,4530,4520,9647
|
|
20230926,151200,7261724475,4525,4535,4535,4525,16402
|
|
20230926,151100,7187491240,4530,4545,4555,4530,18184
|
|
20230926,151000,7105013135,4545,4550,4550,4540,3299
|
|
20230926,150900,7090021505,4550,4540,4555,4535,24845
|
|
20230926,150800,6977098985,4540,4545,4545,4540,7776
|
|
20230926,150700,6941779500,4540,4535,4545,4535,4811
|
|
20230926,150600,6919938455,4545,4535,4545,4535,1502
|
|
20230926,150500,6913117815,4535,4535,4535,4535,933
|
|
20230926,150400,6908886660,4535,4535,4550,4535,1628
|
|
20230926,150300,6901500445,4535,4540,4555,4530,6741
|
|
20230926,150200,6870893800,4545,4555,4555,4540,1527
|
|
20230926,150100,6863945200,4555,4560,4560,4555,4880
|
|
20230926,150000,6841713200,4555,4565,4565,4555,1466
|
|
20230926,145900,6835029445,4555,4565,4565,4555,6774
|
|
20230926,145800,6804125470,4565,4545,4565,4545,10639
|
|
20230926,145700,6755672815,4545,4535,4545,4535,6671
|
|
20230926,145600,6725369315,4535,4535,4540,4530,1764
|
|
20230926,145500,6717367345,4535,4535,4535,4535,491
|
|
20230926,145400,6715140660,4535,4545,4545,4535,10242
|
|
20230926,145300,6668650905,4545,4545,4545,4545,1158
|
|
20230926,145200,6663387795,4545,4545,4545,4540,3143
|
|
20230926,145100,6649110340,4545,4545,4550,4545,2571
|
|
20230926,145000,6637425140,4545,4550,4550,4545,2689
|
|
20230926,144900,6625197575,4550,4555,4555,4550,457
|
|
20230926,144800,6623117715,4555,4545,4555,4545,887
|
|
20230926,144700,6619079630,4540,4545,4550,4540,15894
|
|
20230926,144600,6546831950,4545,4555,4555,4545,3120
|
|
20230926,144500,6532629585,4560,4560,4560,4555,748
|
|
20230926,144400,6529218920,4560,4565,4565,4560,5266
|
|
20230926,144300,6505204180,4565,4570,4570,4565,1529
|
|
20230926,144200,6498224075,4570,4575,4575,4570,3330
|
|
20230926,144100,6482996825,4575,4570,4580,4570,2307
|
|
20230926,144000,6472443500,4575,4560,4575,4560,5811
|
|
20230926,143900,6445897030,4560,4570,4575,4560,6278
|
|
20230926,143800,6417212775,4570,4575,4575,4570,7927
|
|
20230926,143700,6380982935,4575,4570,4575,4565,2827
|
|
20230926,143600,6368057550,4570,4575,4580,4570,5542
|
|
20230926,143500,6342720300,4570,4570,4575,4565,4574
|
|
20230926,143400,6321823510,4565,4550,4565,4540,8865
|
|
20230926,143300,6281433500,4550,4540,4550,4540,7491
|
|
20230926,143200,6247392520,4545,4540,4545,4540,3313
|
|
20230926,143100,6232349150,4545,4550,4550,4540,3542
|
|
20230926,143000,6216251060,4545,4550,4550,4545,355
|
|
20230926,142900,6214636700,4545,4545,4545,4545,510
|
|
20230926,142800,6212318750,4550,4545,4550,4545,2447
|
|
20230926,142700,6201192120,4545,4545,4550,4545,2520
|
|
20230926,142600,6189734265,4550,4550,4550,4550,559
|
|
20230926,142500,6187190815,4550,4550,4555,4550,2291
|
|
20230926,142400,6176766740,4550,4555,4555,4550,2136
|
|
20230926,142300,6167047365,4550,4550,4550,4545,1383
|
|
20230926,142200,6160754815,4550,4545,4555,4545,2706
|
|
20230926,142100,6148443260,4545,4545,4545,4530,5018
|
|
20230926,142000,6125657015,4550,4550,4550,4550,630
|
|
20230926,141900,6122790515,4555,4555,4555,4530,3636
|
|
20230926,141800,6106291080,4555,4555,4560,4550,912
|
|
20230926,141700,6102139035,4555,4560,4560,4555,1546
|
|
20230926,141600,6095096870,4560,4540,4560,4535,10617
|
|
20230926,141500,6046793200,4540,4550,4555,4535,4065
|
|
20230926,141400,6028302440,4545,4535,4545,4535,2448
|
|
20230926,141300,6017180875,4540,4540,4540,4535,1157
|
|
20230926,141200,6011930445,4545,4535,4545,4525,4080
|
|
20230926,141100,5993405315,4525,4525,4535,4520,3441
|
|
20230926,141000,5977831635,4530,4520,4540,4510,9230
|
|
20230926,140900,5936051370,4520,4545,4545,4505,56793
|
|
20230926,140800,5679121730,4550,4545,4550,4545,5911
|
|
20230926,140700,5652240970,4550,4550,4550,4545,4442
|
|
20230926,140600,5632050570,4550,4550,4550,4545,7434
|
|
20230926,140500,5598238945,4550,4555,4560,4550,9575
|
|
20230926,140400,5554643515,4555,4555,4555,4550,10411
|
|
20230926,140300,5507258785,4555,4555,4560,4550,5925
|
|
20230926,140200,5480271785,4560,4555,4565,4555,4353
|
|
20230926,140100,5460422860,4555,4560,4565,4555,11639
|
|
20230926,140000,5407387425,4560,4560,4565,4560,577
|
|
20230926,135900,5404755610,4560,4565,4565,4560,2215
|
|
20230926,135800,5394650415,4565,4565,4565,4565,154
|
|
20230926,135700,5393947405,4565,4565,4565,4560,919
|
|
20230926,135600,5389752890,4565,4565,4565,4560,1879
|
|
20230926,135500,5381175755,4565,4565,4565,4560,1272
|
|
20230926,135400,5375371750,4565,4565,4565,4565,479
|
|
20230926,135300,5373185115,4565,4565,4565,4565,456
|
|
20230926,135200,5371103475,4560,4560,4570,4560,8763
|
|
20230926,135100,5331105200,4565,4555,4565,4555,978
|
|
20230926,135000,5326645480,4560,4560,4560,4560,232
|
|
20230926,134900,5325587560,4560,4560,4560,4555,2239
|
|
20230926,134800,5315387720,4555,4565,4565,4555,1555
|
|
20230926,134700,5308299375,4560,4565,4565,4560,1113
|
|
20230926,134600,5303223810,4560,4560,4560,4560,167
|
|
20230926,134500,5302462290,4565,4560,4565,4560,5114
|
|
20230926,134400,5279134240,4555,4555,4565,4555,450
|
|
20230926,134300,5277084480,4560,4555,4560,4555,1260
|
|
20230926,134200,5271342445,4555,4555,4555,4555,922
|
|
20230926,134100,5267142735,4560,4560,4560,4560,1748
|
|
20230926,134000,5259171855,4560,4560,4560,4560,459
|
|
20230926,133900,5257078815,4560,4560,4565,4560,4785
|
|
20230926,133800,5235255600,4555,4560,4560,4555,1016
|
|
20230926,133700,5230625655,4560,4565,4565,4560,960
|
|
20230926,133600,5226248050,4560,4560,4560,4555,1016
|
|
20230926,133500,5221617575,4560,4565,4565,4560,2322
|
|
20230926,133400,5211021470,4570,4560,4570,4555,3162
|
|
20230926,133300,5196588605,4560,4550,4560,4550,4806
|
|
20230926,133200,5174721285,4550,4555,4555,4550,10598
|
|
20230926,133100,5126476890,4555,4555,4555,4555,2164
|
|
20230926,133000,5116619870,4555,4560,4575,4555,1933
|
|
20230926,132900,5107810115,4560,4570,4570,4560,13833
|
|
20230926,132800,5044720375,4575,4570,4575,4570,1710
|
|
20230926,132700,5036897855,4570,4560,4575,4560,4079
|
|
20230926,132600,5018280775,4555,4550,4560,4550,4750
|
|
20230926,132500,4996653520,4550,4550,4550,4550,4368
|
|
20230926,132400,4976779120,4550,4560,4560,4550,8436
|
|
20230926,132300,4938382400,4560,4560,4560,4555,1991
|
|
20230926,132200,4929310410,4560,4560,4560,4555,3462
|
|
20230926,132100,4913526000,4555,4555,4560,4555,7234
|
|
20230926,132000,4880574130,4550,4555,4565,4550,4553
|
|
20230926,131900,4859840700,4560,4560,4565,4550,6787
|
|
20230926,131800,4828908515,4560,4570,4570,4560,9898
|
|
20230926,131700,4783733580,4585,4575,4585,4570,5767
|
|
20230926,131600,4757365875,4585,4580,4585,4575,1080
|
|
20230926,131500,4752422675,4575,4575,4585,4575,518
|
|
20230926,131400,4750052565,4580,4585,4590,4580,1861
|
|
20230926,131300,4741526950,4575,4575,4575,4575,5
|
|
20230926,131200,4741504075,4570,4590,4590,4570,10662
|
|
20230926,131100,4692723655,4590,4590,4600,4570,13205
|
|
20230926,131000,4632305295,4590,4610,4610,4590,792
|
|
20230926,130900,4628666755,4590,4575,4590,4570,6379
|
|
20230926,130800,4599479350,4575,4570,4575,4570,841
|
|
20230926,130700,4595635825,4570,4585,4585,4570,26889
|
|
20230926,130600,4472567195,4585,4600,4600,4585,19902
|
|
20230926,130500,4381058030,4610,4605,4610,4605,277
|
|
20230926,130400,4379781635,4610,4605,4610,4600,207
|
|
20230926,130300,4378827935,4600,4610,4610,4600,847
|
|
20230926,130200,4374930910,4605,4605,4605,4605,300
|
|
20230926,130100,4373549410,4600,4600,4600,4600,0
|
|
20230926,130000,4373549410,4600,4600,4600,4600,1050
|
|
20230926,125900,4368719410,4615,4600,4615,4600,2449
|
|
20230926,125800,4357431020,4590,4600,4600,4590,15072
|
|
20230926,125700,4288187300,4600,4615,4615,4600,34388
|
|
20230926,125600,4129747630,4615,4620,4620,4615,5903
|
|
20230926,125500,4102475810,4620,4630,4630,4620,1068
|
|
20230926,125400,4097539995,4630,4630,4630,4630,0
|
|
20230926,125300,4097539995,4630,4630,4630,4630,10
|
|
20230926,125200,4097493695,4630,4625,4630,4625,215
|
|
20230926,125100,4096499245,4625,4625,4625,4625,695
|
|
20230926,125000,4093284870,4620,4620,4620,4620,6202
|
|
20230926,124900,4064631630,4620,4620,4620,4620,250
|
|
20230926,124800,4063476630,4625,4630,4630,4625,570
|
|
20230926,124700,4060840030,4630,4630,4630,4630,180
|
|
20230926,124600,4060006630,4640,4640,4645,4640,36
|
|
20230926,124500,4059839570,4640,4640,4640,4640,802
|
|
20230926,124400,4056118290,4640,4640,4640,4640,2
|
|
20230926,124300,4056109010,4630,4635,4635,4630,1100
|
|
20230926,124200,4051011010,4640,4635,4645,4635,3000
|
|
20230926,124100,4037087380,4630,4620,4630,4620,1880
|
|
20230926,124000,4028394590,4620,4625,4625,4620,1428
|
|
20230926,123900,4021796980,4625,4625,4625,4625,440
|
|
20230926,123800,4019761980,4625,4625,4625,4625,10
|
|
20230926,123700,4019715730,4625,4635,4635,4625,256
|
|
20230926,123600,4018530495,4630,4630,4630,4630,2000
|
|
20230926,123500,4009270495,4635,4640,4640,4635,2
|
|
20230926,123400,4009261220,4630,4625,4635,4625,220
|
|
20230926,123300,4008241620,4625,4630,4630,4625,518
|
|
20230926,123200,4005845765,4635,4635,4635,4635,3
|
|
20230926,123100,4005831860,4630,4630,4630,4630,195
|
|
20230926,123000,4004929010,4620,4620,4620,4620,0
|
|
20230926,122900,4004929010,4620,4635,4635,4620,1130
|
|
20230926,122800,3999691805,4645,4645,4645,4645,40
|
|
20230926,122700,3999506005,4650,4650,4650,4650,0
|
|
20230926,122600,3999506005,4650,4650,4650,4650,64
|
|
20230926,122500,3999208405,4615,4620,4620,4615,1828
|
|
20230926,122400,3990771055,4620,4620,4620,4620,3377
|
|
20230926,122300,3975169315,4625,4645,4645,4625,4038
|
|
20230926,122200,3956455460,4645,4650,4650,4640,570
|
|
20230926,122100,3953808200,4645,4650,4650,4645,551
|
|
20230926,122000,3951248050,4650,4650,4650,4645,174
|
|
20230926,121900,3950438955,4650,4650,4655,4650,1538
|
|
20230926,121800,3943287245,4650,4650,4655,4650,1189
|
|
20230926,121700,3937756235,4650,4645,4650,4645,572
|
|
20230926,121600,3935099275,4645,4635,4645,4635,606
|
|
20230926,121500,3932287455,4640,4640,4640,4640,83
|
|
20230926,121400,3931902335,4640,4640,4640,4635,244
|
|
20230926,121300,3930770185,4640,4635,4640,4635,232
|
|
20230926,121200,3929694705,4640,4620,4640,4620,10092
|
|
20230926,121100,3882873480,4630,4625,4630,4620,531
|
|
20230926,121000,3880416750,4630,4610,4635,4610,1809
|
|
20230926,120900,3872054485,4610,4605,4610,4605,253
|
|
20230926,120800,3870889390,4605,4610,4610,4605,1947
|
|
20230926,120700,3861920720,4610,4615,4615,4610,1007
|
|
20230926,120600,3857278110,4615,4610,4615,4610,257
|
|
20230926,120500,3856093305,4610,4610,4610,4610,1670
|
|
20230926,120400,3848394605,4610,4610,4610,4610,0
|
|
20230926,120300,3848394605,4610,4625,4625,4610,3407
|
|
20230926,120200,3832683570,4620,4615,4625,4615,1181
|
|
20230926,120100,3827232145,4615,4620,4620,4615,321
|
|
20230926,120000,3825750150,4620,4620,4625,4620,1923
|
|
20230926,115900,3816865740,4620,4615,4620,4615,1418
|
|
20230926,115800,3810314585,4615,4615,4615,4610,3331
|
|
20230926,115700,3794957100,4615,4615,4615,4610,423
|
|
20230926,115600,3793004985,4615,4615,4615,4615,202
|
|
20230926,115500,3792072755,4615,4615,4615,4615,3
|
|
20230926,115400,3792058910,4610,4610,4610,4610,23
|
|
20230926,115300,3791952880,4615,4615,4615,4615,350
|
|
20230926,115200,3790337630,4610,4610,4610,4610,28
|
|
20230926,115100,3790208550,4615,4610,4615,4610,2
|
|
20230926,115000,3790199325,4615,4610,4615,4605,1068
|
|
20230926,114900,3785279790,4610,4610,4610,4610,399
|
|
20230926,114800,3783440400,4610,4610,4610,4610,6
|
|
20230926,114700,3783412740,4610,4610,4610,4610,5525
|
|
20230926,114600,3757942490,4610,4610,4610,4610,1160
|
|
20230926,114500,3752594890,4615,4620,4625,4615,1407
|
|
20230926,114400,3746101500,4620,4620,4620,4620,141
|
|
20230926,114300,3745450080,4620,4620,4620,4615,239
|
|
20230926,114200,3744346000,4615,4615,4615,4610,632
|
|
20230926,114100,3741430120,4610,4625,4625,4610,1532
|
|
20230926,114000,3734357575,4620,4620,4620,4610,350
|
|
20230926,113900,3732740675,4610,4615,4615,4610,1030
|
|
20230926,113800,3727991130,4615,4610,4620,4610,314
|
|
20230926,113700,3726542255,4610,4615,4620,4610,2744
|
|
20230926,113600,3713882110,4615,4615,4615,4615,211
|
|
20230926,113500,3712908345,4620,4620,4620,4615,304
|
|
20230926,113400,3711505365,4610,4615,4620,4610,2049
|
|
20230926,113300,3702053700,4615,4615,4615,4615,350
|
|
20230926,113200,3700438450,4615,4615,4630,4615,654
|
|
20230926,113100,3697417620,4615,4615,4615,4615,737
|
|
20230926,113000,3694016365,4620,4620,4620,4620,62
|
|
20230926,112900,3693729925,4610,4615,4615,4610,3000
|
|
20230926,112800,3679898370,4620,4615,4625,4615,157
|
|
20230926,112700,3679173535,4620,4640,4640,4620,4178
|
|
20230926,112600,3659832800,4640,4645,4645,4640,47
|
|
20230926,112500,3659614685,4645,4645,4645,4645,1314
|
|
20230926,112400,3653511155,4645,4645,4645,4645,974
|
|
20230926,112300,3648986925,4650,4645,4650,4645,124
|
|
20230926,112200,3648410330,4645,4650,4655,4645,1542
|
|
20230926,112100,3641241055,4650,4645,4650,4645,1258
|
|
20230926,112000,3635393855,4650,4640,4650,4640,3517
|
|
20230926,111900,3619061015,4640,4635,4640,4635,738
|
|
20230926,111800,3615639285,4630,4625,4630,4625,2107
|
|
20230926,111700,3605884685,4615,4615,4615,4615,2940
|
|
20230926,111600,3592316585,4625,4630,4630,4625,1787
|
|
20230926,111500,3584042800,4640,4640,4640,4640,185
|
|
20230926,111400,3583184400,4640,4630,4645,4625,2615
|
|
20230926,111300,3571069180,4625,4625,4625,4625,168
|
|
20230926,111200,3570292180,4630,4630,4630,4610,4114
|
|
20230926,111100,3551303155,4630,4630,4630,4630,954
|
|
20230926,111000,3546886135,4630,4625,4630,4620,1057
|
|
20230926,110900,3541998915,4625,4635,4640,4625,3386
|
|
20230926,110800,3526320645,4640,4640,4640,4640,274
|
|
20230926,110700,3525049285,4640,4640,4640,4630,2477
|
|
20230926,110600,3513567380,4640,4625,4640,4620,990
|
|
20230926,110500,3508984500,4625,4625,4625,4625,1595
|
|
20230926,110400,3501607625,4625,4605,4625,4605,735
|
|
20230926,110300,3498209295,4605,4605,4610,4605,1150
|
|
20230926,110200,3492913100,4605,4605,4610,4605,1000
|
|
20230926,110100,3488307100,4605,4605,4610,4600,441
|
|
20230926,110000,3486276685,4605,4605,4610,4600,2093
|
|
20230926,105900,3476647420,4605,4600,4610,4600,844
|
|
20230926,105800,3472764005,4610,4600,4610,4595,529
|
|
20230926,105700,3470332170,4600,4590,4600,4590,3056
|
|
20230926,105600,3456290375,4595,4600,4600,4590,3561
|
|
20230926,105500,3439928885,4595,4595,4600,4590,3472
|
|
20230926,105400,3423978950,4595,4600,4605,4595,8953
|
|
20230926,105300,3382818145,4605,4605,4610,4600,1666
|
|
20230926,105200,3375148620,4605,4610,4615,4605,3610
|
|
20230926,105100,3358508990,4610,4620,4620,4610,1074
|
|
20230926,105000,3353553180,4620,4615,4660,4615,2684
|
|
20230926,104900,3341124075,4610,4600,4660,4595,4439
|
|
20230926,104800,3320575615,4600,4605,4615,4600,11280
|
|
20230926,104700,3268649270,4605,4610,4610,4605,4156
|
|
20230926,104600,3249504140,4615,4615,4615,4610,7174
|
|
20230926,104500,3216411965,4615,4605,4620,4605,3431
|
|
20230926,104400,3200594645,4610,4635,4635,4610,16890
|
|
20230926,104300,3122592510,4635,4635,4640,4635,3959
|
|
20230926,104200,3104242500,4635,4660,4660,4635,6212
|
|
20230926,104100,3075386555,4660,4690,4690,4660,32974
|
|
20230926,104000,2921143250,4690,4690,4690,4690,1052
|
|
20230926,103900,2916209370,4685,4690,4690,4685,5134
|
|
20230926,103800,2892154070,4690,4690,4695,4685,2588
|
|
20230926,103700,2880019285,4690,4690,4690,4690,1755
|
|
20230926,103600,2871788335,4690,4690,4695,4685,2484
|
|
20230926,103500,2860138635,4690,4690,4690,4685,3570
|
|
20230926,103400,2843405075,4690,4695,4700,4690,3208
|
|
20230926,103300,2828343615,4695,4695,4695,4690,1757
|
|
20230926,103200,2820103275,4695,4690,4695,4685,1685
|
|
20230926,103100,2812200115,4700,4710,4715,4695,1876
|
|
20230926,103000,2803380200,4710,4695,4720,4695,28303
|
|
20230926,102900,2670123455,4690,4680,4690,4675,4518
|
|
20230926,102800,2648954810,4680,4680,4680,4670,4250
|
|
20230926,102700,2629086880,4680,4675,4680,4675,4422
|
|
20230926,102600,2608413450,4680,4670,4680,4665,11602
|
|
20230926,102500,2554189015,4665,4655,4670,4650,5706
|
|
20230926,102400,2527583250,4655,4660,4660,4655,2783
|
|
20230926,102300,2514623120,4660,4680,4685,4660,9852
|
|
20230926,102200,2468522900,4680,4635,4680,4635,14675
|
|
20230926,102100,2400240045,4635,4625,4635,4625,6545
|
|
20230926,102000,2369932120,4625,4625,4630,4610,10839
|
|
20230926,101900,2319876190,4625,4620,4625,4620,1815
|
|
20230926,101800,2311490815,4625,4620,4625,4620,777
|
|
20230926,101700,2307900825,4620,4630,4630,4615,7971
|
|
20230926,101600,2271074375,4635,4630,4635,4625,2630
|
|
20230926,101500,2258905760,4635,4630,4635,4625,2705
|
|
20230926,101400,2246386190,4630,4630,4630,4615,5055
|
|
20230926,101300,2223053980,4630,4625,4635,4615,5040
|
|
20230926,101200,2199757170,4625,4630,4635,4625,4723
|
|
20230926,101100,2177889830,4630,4625,4630,4620,8782
|
|
20230926,101000,2137248920,4625,4620,4625,4620,190
|
|
20230926,100900,2136370670,4620,4620,4620,4620,1486
|
|
20230926,100800,2129505350,4620,4620,4620,4615,2368
|
|
20230926,100700,2118565360,4615,4620,4620,4615,1813
|
|
20230926,100600,2110192135,4620,4615,4620,4615,266
|
|
20230926,100500,2108964510,4620,4620,4620,4595,314
|
|
20230926,100400,2107514030,4620,4600,4625,4590,13352
|
|
20230926,100300,2046039660,4600,4595,4600,4590,11282
|
|
20230926,100200,1994147060,4595,4590,4600,4590,5668
|
|
20230926,100100,1968081210,4590,4595,4600,4590,2160
|
|
20230926,100000,1958148540,4595,4590,4595,4590,535
|
|
20230926,095900,1955690805,4595,4600,4600,4595,313
|
|
20230926,095800,1954252565,4595,4590,4595,4590,2303
|
|
20230926,095700,1943671775,4595,4595,4600,4595,1331
|
|
20230926,095600,1937555815,4595,4590,4600,4590,3264
|
|
20230926,095500,1922565570,4590,4580,4590,4580,10376
|
|
20230926,095400,1874943490,4580,4580,4580,4575,1233
|
|
20230926,095300,1869301770,4580,4580,4580,4580,1058
|
|
20230926,095200,1864456130,4580,4580,4580,4575,4145
|
|
20230926,095100,1845490990,4580,4580,4580,4580,52
|
|
20230926,095000,1845252830,4580,4580,4580,4570,10451
|
|
20230926,094900,1797427320,4580,4590,4590,4580,10934
|
|
20230926,094800,1747309520,4590,4600,4600,4590,1836
|
|
20230926,094700,1738880280,4600,4590,4600,4585,7757
|
|
20230926,094600,1703243175,4590,4590,4590,4585,2432
|
|
20230926,094500,1692090745,4590,4590,4590,4585,1536
|
|
20230926,094400,1685047160,4590,4590,4595,4585,5339
|
|
20230926,094300,1660564825,4590,4600,4600,4585,5835
|
|
20230926,094200,1633772605,4600,4600,4600,4595,929
|
|
20230926,094100,1629502250,4595,4590,4595,4590,598
|
|
20230926,094000,1626754925,4595,4605,4605,4595,5079
|
|
20230926,093900,1603387785,4605,4590,4605,4590,19118
|
|
20230926,093800,1515517195,4590,4595,4595,4590,433
|
|
20230926,093700,1513529585,4590,4595,4595,4590,5255
|
|
20230926,093600,1489393145,4595,4600,4600,4595,3494
|
|
20230926,093500,1473321835,4600,4600,4605,4600,946
|
|
20230926,093400,1468970230,4590,4610,4610,4590,7099
|
|
20230926,093300,1436306320,4610,4595,4615,4595,6300
|
|
20230926,093200,1407306935,4595,4595,4600,4590,5250
|
|
20230926,093100,1383191670,4600,4615,4615,4600,11389
|
|
20230926,093000,1330783020,4610,4630,4630,4610,9398
|
|
20230926,092900,1287365475,4630,4635,4635,4630,13164
|
|
20230926,092800,1226415855,4635,4635,4635,4630,17244
|
|
20230926,092700,1146549445,4635,4635,4640,4635,5829
|
|
20230926,092600,1119531980,4635,4640,4640,4635,12578
|
|
20230926,092500,1061225935,4640,4660,4660,4640,21113
|
|
20230926,092400,963095925,4660,4660,4660,4660,4269
|
|
20230926,092300,943202385,4665,4670,4670,4660,9876
|
|
20230926,092200,897115620,4670,4670,4675,4670,5600
|
|
20230926,092100,870963320,4670,4675,4675,4670,4193
|
|
20230926,092000,851381500,4680,4690,4695,4675,9065
|
|
20230926,091900,808916425,4700,4710,4710,4700,4763
|
|
20230926,091800,786520995,4710,4700,4720,4690,8182
|
|
20230926,091700,748005855,4700,4670,4700,4665,27857
|
|
20230926,091600,617660025,4670,4670,4675,4670,3671
|
|
20230926,091500,600515880,4675,4675,4685,4675,4134
|
|
20230926,091400,581188760,4675,4690,4690,4675,4159
|
|
20230926,091300,561701195,4690,4685,4695,4685,5429
|
|
20230926,091200,536241490,4690,4695,4695,4685,2150
|
|
20230926,091100,526157615,4695,4690,4700,4690,1826
|
|
20230926,091000,517585635,4695,4700,4705,4695,2426
|
|
20230926,090900,506192500,4700,4690,4700,4690,1246
|
|
20230926,090800,500340770,4690,4670,4690,4670,3591
|
|
20230926,090700,483530665,4670,4670,4680,4665,5660
|
|
20230926,090600,457077920,4670,4685,4685,4670,8609
|
|
20230926,090500,416828510,4690,4710,4715,4680,21263
|
|
20230926,090400,316970340,4715,4705,4715,4705,3265
|
|
20230926,090300,301594665,4710,4685,4710,4685,7161
|
|
20230926,090200,267977835,4685,4705,4705,4685,10068
|
|
20230926,090100,220679400,4715,4725,4730,4710,23472
|
|
20230926,090000,109831850,4730,4690,4735,4690,20415
|