653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195000,1291001370,8710,8710,8710,8710,4753
|
|
20230926,194900,1291001370,8710,8710,8710,8710,0
|
|
20230926,194800,1291001370,8710,8710,8710,8710,0
|
|
20230926,194700,1291001370,8710,8710,8710,8710,0
|
|
20230926,194600,1291001370,8710,8710,8710,8710,0
|
|
20230926,194500,1291001370,8710,8710,8710,8710,0
|
|
20230926,194400,1291001370,8710,8710,8710,8710,0
|
|
20230926,194300,1291001370,8710,8710,8710,8710,0
|
|
20230926,194200,1291001370,8710,8710,8710,8710,0
|
|
20230926,194100,1291001370,8710,8710,8710,8710,0
|
|
20230926,194000,1291001370,8710,8710,8710,8710,0
|
|
20230926,193900,1291001370,8710,8710,8710,8710,0
|
|
20230926,193800,1291001370,8710,8710,8710,8710,0
|
|
20230926,193700,1291001370,8710,8710,8710,8710,0
|
|
20230926,193600,1291001370,8710,8710,8710,8710,0
|
|
20230926,193500,1291001370,8710,8710,8710,8710,0
|
|
20230926,193400,1291001370,8710,8710,8710,8710,0
|
|
20230926,193300,1291001370,8710,8710,8710,8710,0
|
|
20230926,193200,1291001370,8710,8710,8710,8710,0
|
|
20230926,193100,1291001370,8710,8710,8710,8710,0
|
|
20230926,193000,1291001370,8710,8710,8710,8710,0
|
|
20230926,192900,1291001370,8710,8710,8710,8710,0
|
|
20230926,192800,1291001370,8710,8710,8710,8710,0
|
|
20230926,192700,1291001370,8710,8710,8710,8710,0
|
|
20230926,192600,1291001370,8710,8710,8710,8710,0
|
|
20230926,192500,1291001370,8710,8710,8710,8710,0
|
|
20230926,192400,1291001370,8710,8710,8710,8710,0
|
|
20230926,192300,1291001370,8710,8710,8710,8710,0
|
|
20230926,192200,1291001370,8710,8710,8710,8710,0
|
|
20230926,192100,1291001370,8710,8710,8710,8710,0
|
|
20230926,192000,1291001370,8710,8710,8710,8710,4753
|
|
20230926,191900,1291001370,8710,8710,8710,8710,0
|
|
20230926,191800,1291001370,8710,8710,8710,8710,0
|
|
20230926,191700,1291001370,8710,8710,8710,8710,0
|
|
20230926,191600,1291001370,8710,8710,8710,8710,0
|
|
20230926,191500,1291001370,8710,8710,8710,8710,0
|
|
20230926,191400,1291001370,8710,8710,8710,8710,0
|
|
20230926,191300,1291001370,8710,8710,8710,8710,0
|
|
20230926,191200,1291001370,8710,8710,8710,8710,0
|
|
20230926,191100,1291001370,8710,8710,8710,8710,0
|
|
20230926,191000,1291001370,8710,8710,8710,8710,0
|
|
20230926,190900,1291001370,8710,8710,8710,8710,0
|
|
20230926,190800,1291001370,8710,8710,8710,8710,0
|
|
20230926,190700,1291001370,8710,8710,8710,8710,0
|
|
20230926,190600,1291001370,8710,8710,8710,8710,0
|
|
20230926,190500,1291001370,8710,8710,8710,8710,0
|
|
20230926,190400,1291001370,8710,8710,8710,8710,0
|
|
20230926,190300,1291001370,8710,8710,8710,8710,0
|
|
20230926,190200,1291001370,8710,8710,8710,8710,0
|
|
20230926,190100,1291001370,8710,8710,8710,8710,0
|
|
20230926,190000,1291001370,8710,8710,8710,8710,0
|
|
20230926,185900,1291001370,8710,8710,8710,8710,0
|
|
20230926,185800,1291001370,8710,8710,8710,8710,0
|
|
20230926,185700,1291001370,8710,8710,8710,8710,0
|
|
20230926,185600,1291001370,8710,8710,8710,8710,0
|
|
20230926,185500,1291001370,8710,8710,8710,8710,0
|
|
20230926,185400,1291001370,8710,8710,8710,8710,0
|
|
20230926,185300,1291001370,8710,8710,8710,8710,0
|
|
20230926,185200,1291001370,8710,8710,8710,8710,0
|
|
20230926,185100,1291001370,8710,8710,8710,8710,0
|
|
20230926,185000,1291001370,8710,8710,8710,8710,4753
|
|
20230926,184900,1291001370,8710,8710,8710,8710,0
|
|
20230926,184800,1291001370,8710,8710,8710,8710,0
|
|
20230926,184700,1291001370,8710,8710,8710,8710,0
|
|
20230926,184600,1291001370,8710,8710,8710,8710,0
|
|
20230926,184500,1291001370,8710,8710,8710,8710,0
|
|
20230926,184400,1291001370,8710,8710,8710,8710,0
|
|
20230926,184300,1291001370,8710,8710,8710,8710,0
|
|
20230926,184200,1291001370,8710,8710,8710,8710,0
|
|
20230926,184100,1291001370,8710,8710,8710,8710,0
|
|
20230926,184000,1291001370,8710,8710,8710,8710,0
|
|
20230926,183900,1291001370,8710,8710,8710,8710,0
|
|
20230926,183800,1291001370,8710,8710,8710,8710,0
|
|
20230926,183700,1291001370,8710,8710,8710,8710,0
|
|
20230926,183600,1291001370,8710,8710,8710,8710,0
|
|
20230926,183500,1291001370,8710,8710,8710,8710,0
|
|
20230926,183400,1291001370,8710,8710,8710,8710,0
|
|
20230926,183300,1291001370,8710,8710,8710,8710,0
|
|
20230926,183200,1291001370,8710,8710,8710,8710,0
|
|
20230926,183100,1291001370,8710,8710,8710,8710,0
|
|
20230926,183000,1291001370,8710,8710,8710,8710,0
|
|
20230926,182900,1291001370,8710,8710,8710,8710,0
|
|
20230926,182800,1291001370,8710,8710,8710,8710,0
|
|
20230926,182700,1291001370,8710,8710,8710,8710,0
|
|
20230926,182600,1291001370,8710,8710,8710,8710,0
|
|
20230926,182500,1291001370,8710,8710,8710,8710,0
|
|
20230926,182400,1291001370,8710,8710,8710,8710,0
|
|
20230926,182300,1291001370,8710,8710,8710,8710,0
|
|
20230926,182200,1291001370,8710,8710,8710,8710,0
|
|
20230926,182100,1291001370,8710,8710,8710,8710,0
|
|
20230926,182000,1291001370,8710,8710,8710,8710,4753
|
|
20230926,181900,1291001370,8710,8710,8710,8710,0
|
|
20230926,181800,1291001370,8710,8710,8710,8710,0
|
|
20230926,181700,1291001370,8710,8710,8710,8710,0
|
|
20230926,181600,1291001370,8710,8710,8710,8710,0
|
|
20230926,181500,1291001370,8710,8710,8710,8710,0
|
|
20230926,181400,1291001370,8710,8710,8710,8710,0
|
|
20230926,181300,1291001370,8710,8710,8710,8710,0
|
|
20230926,181200,1291001370,8710,8710,8710,8710,0
|
|
20230926,181100,1291001370,8710,8710,8710,8710,0
|
|
20230926,181000,1291001370,8710,8710,8710,8710,0
|
|
20230926,180900,1291001370,8710,8710,8710,8710,0
|
|
20230926,180800,1291001370,8710,8710,8710,8710,0
|
|
20230926,180700,1291001370,8710,8710,8710,8710,0
|
|
20230926,180600,1291001370,8710,8710,8710,8710,0
|
|
20230926,180500,1291001370,8710,8710,8710,8710,0
|
|
20230926,180400,1291001370,8710,8710,8710,8710,0
|
|
20230926,180300,1291001370,8710,8710,8710,8710,0
|
|
20230926,180200,1291001370,8710,8710,8710,8710,0
|
|
20230926,180100,1291001370,8710,8710,8710,8710,0
|
|
20230926,180000,1291001370,8710,8710,8710,8710,0
|
|
20230926,175900,1291001370,8710,8710,8710,8710,0
|
|
20230926,175800,1291001370,8710,8710,8710,8710,0
|
|
20230926,175700,1291001370,8710,8710,8710,8710,0
|
|
20230926,175600,1291001370,8710,8710,8710,8710,0
|
|
20230926,175500,1291001370,8710,8710,8710,8710,0
|
|
20230926,175400,1291001370,8710,8710,8710,8710,0
|
|
20230926,175300,1291001370,8710,8710,8710,8710,0
|
|
20230926,175200,1291001370,8710,8710,8710,8710,0
|
|
20230926,175100,1291001370,8710,8710,8710,8710,0
|
|
20230926,175000,1291001370,8710,8710,8710,8710,4753
|
|
20230926,174900,1291001370,8710,8710,8710,8710,0
|
|
20230926,174800,1291001370,8710,8710,8710,8710,0
|
|
20230926,174700,1291001370,8710,8710,8710,8710,0
|
|
20230926,174600,1291001370,8710,8710,8710,8710,0
|
|
20230926,174500,1291001370,8710,8710,8710,8710,0
|
|
20230926,174400,1291001370,8710,8710,8710,8710,0
|
|
20230926,174300,1291001370,8710,8710,8710,8710,0
|
|
20230926,174200,1291001370,8710,8710,8710,8710,0
|
|
20230926,174100,1291001370,8710,8710,8710,8710,0
|
|
20230926,174000,1291001370,8710,8710,8710,8710,0
|
|
20230926,173900,1291001370,8710,8710,8710,8710,0
|
|
20230926,173800,1291001370,8710,8710,8710,8710,0
|
|
20230926,173700,1291001370,8710,8710,8710,8710,0
|
|
20230926,173600,1291001370,8710,8710,8710,8710,0
|
|
20230926,173500,1291001370,8710,8710,8710,8710,0
|
|
20230926,173400,1291001370,8710,8710,8710,8710,0
|
|
20230926,173300,1291001370,8710,8710,8710,8710,0
|
|
20230926,173200,1291001370,8710,8710,8710,8710,0
|
|
20230926,173100,1291001370,8710,8710,8710,8710,0
|
|
20230926,173000,1291001370,8710,8710,8710,8710,0
|
|
20230926,172900,1291001370,8710,8710,8710,8710,0
|
|
20230926,172800,1291001370,8710,8710,8710,8710,0
|
|
20230926,172700,1291001370,8710,8710,8710,8710,0
|
|
20230926,172600,1291001370,8710,8710,8710,8710,0
|
|
20230926,172500,1291001370,8710,8710,8710,8710,0
|
|
20230926,172400,1291001370,8710,8710,8710,8710,0
|
|
20230926,172300,1291001370,8710,8710,8710,8710,0
|
|
20230926,172200,1291001370,8710,8710,8710,8710,0
|
|
20230926,172100,1291001370,8710,8710,8710,8710,0
|
|
20230926,172000,1291001370,8710,8710,8710,8710,4753
|
|
20230926,171900,1291001370,8710,8710,8710,8710,0
|
|
20230926,171800,1291001370,8710,8710,8710,8710,0
|
|
20230926,171700,1291001370,8710,8710,8710,8710,0
|
|
20230926,171600,1291001370,8710,8710,8710,8710,0
|
|
20230926,171500,1291001370,8710,8710,8710,8710,0
|
|
20230926,171400,1291001370,8710,8710,8710,8710,0
|
|
20230926,171300,1291001370,8710,8710,8710,8710,0
|
|
20230926,171200,1291001370,8710,8710,8710,8710,0
|
|
20230926,171100,1291001370,8710,8710,8710,8710,0
|
|
20230926,171000,1291001370,8710,8710,8710,8710,0
|
|
20230926,170900,1291001370,8710,8710,8710,8710,0
|
|
20230926,170800,1291001370,8710,8710,8710,8710,0
|
|
20230926,170700,1291001370,8710,8710,8710,8710,0
|
|
20230926,170600,1291001370,8710,8710,8710,8710,0
|
|
20230926,170500,1291001370,8710,8710,8710,8710,0
|
|
20230926,170400,1291001370,8710,8710,8710,8710,0
|
|
20230926,170300,1291001370,8710,8710,8710,8710,0
|
|
20230926,170200,1291001370,8710,8710,8710,8710,0
|
|
20230926,170100,1291001370,8710,8710,8710,8710,0
|
|
20230926,170000,1291001370,8710,8710,8710,8710,0
|
|
20230926,165900,1291001370,8710,8710,8710,8710,0
|
|
20230926,165800,1291001370,8710,8710,8710,8710,0
|
|
20230926,165700,1291001370,8710,8710,8710,8710,0
|
|
20230926,165600,1291001370,8710,8710,8710,8710,0
|
|
20230926,165500,1291001370,8710,8710,8710,8710,0
|
|
20230926,165400,1291001370,8710,8710,8710,8710,0
|
|
20230926,165300,1291001370,8710,8710,8710,8710,0
|
|
20230926,165200,1291001370,8710,8710,8710,8710,0
|
|
20230926,165100,1291001370,8710,8710,8710,8710,0
|
|
20230926,165000,1291001370,8710,8710,8710,8710,4753
|
|
20230926,164900,1291001370,8710,8710,8710,8710,0
|
|
20230926,164800,1291001370,8710,8710,8710,8710,0
|
|
20230926,164700,1291001370,8710,8710,8710,8710,0
|
|
20230926,164600,1291001370,8710,8710,8710,8710,0
|
|
20230926,164500,1291001370,8710,8710,8710,8710,0
|
|
20230926,164400,1291001370,8710,8710,8710,8710,0
|
|
20230926,164300,1291001370,8710,8710,8710,8710,0
|
|
20230926,164200,1291001370,8710,8710,8710,8710,0
|
|
20230926,164100,1291001370,8710,8710,8710,8710,0
|
|
20230926,164000,1291001370,8710,8710,8710,8710,0
|
|
20230926,163900,1291001370,8710,8710,8710,8710,0
|
|
20230926,163800,1291001370,8710,8710,8710,8710,0
|
|
20230926,163700,1291001370,8710,8710,8710,8710,0
|
|
20230926,163600,1291001370,8710,8710,8710,8710,0
|
|
20230926,163500,1291001370,8710,8710,8710,8710,0
|
|
20230926,163400,1291001370,8710,8710,8710,8710,0
|
|
20230926,163300,1291001370,8710,8710,8710,8710,0
|
|
20230926,163200,1291001370,8710,8710,8710,8710,0
|
|
20230926,163100,1291001370,8710,8710,8710,8710,0
|
|
20230926,163000,1291001370,8710,8710,8710,8710,0
|
|
20230926,162900,1291001370,8710,8710,8710,8710,0
|
|
20230926,162800,1291001370,8710,8710,8710,8710,0
|
|
20230926,162700,1291001370,8710,8710,8710,8710,0
|
|
20230926,162600,1291001370,8710,8710,8710,8710,0
|
|
20230926,162500,1291001370,8710,8710,8710,8710,0
|
|
20230926,162400,1291001370,8710,8710,8710,8710,0
|
|
20230926,162300,1291001370,8710,8710,8710,8710,0
|
|
20230926,162200,1291001370,8710,8710,8710,8710,0
|
|
20230926,162100,1291001370,8710,8710,8710,8710,0
|
|
20230926,162000,1291001370,8710,8710,8710,8710,4753
|
|
20230926,161900,1291001370,8710,8710,8710,8710,0
|
|
20230926,161800,1291001370,8710,8710,8710,8710,0
|
|
20230926,161700,1291001370,8710,8710,8710,8710,0
|
|
20230926,161600,1291001370,8710,8710,8710,8710,0
|
|
20230926,161500,1291001370,8710,8710,8710,8710,0
|
|
20230926,161400,1291001370,8710,8710,8710,8710,0
|
|
20230926,161300,1291001370,8710,8710,8710,8710,0
|
|
20230926,161200,1291001370,8710,8710,8710,8710,0
|
|
20230926,161100,1291001370,8710,8710,8710,8710,0
|
|
20230926,161000,1291001370,8710,8710,8710,8710,0
|
|
20230926,160900,1291001370,8710,8710,8710,8710,0
|
|
20230926,160800,1291001370,8710,8710,8710,8710,0
|
|
20230926,160700,1291001370,8710,8710,8710,8710,0
|
|
20230926,160600,1291001370,8710,8710,8710,8710,0
|
|
20230926,160500,1291001370,8710,8710,8710,8710,0
|
|
20230926,160400,1291001370,8710,8710,8710,8710,0
|
|
20230926,160300,1291001370,8710,8710,8710,8710,0
|
|
20230926,160200,1291001370,8710,8710,8710,8710,0
|
|
20230926,160100,1291001370,8710,8710,8710,8710,0
|
|
20230926,160000,1291001370,8710,8710,8710,8710,0
|
|
20230926,155900,1291001370,8710,8710,8710,8710,0
|
|
20230926,155800,1291001370,8710,8710,8710,8710,0
|
|
20230926,155700,1291001370,8710,8710,8710,8710,0
|
|
20230926,155600,1291001370,8710,8710,8710,8710,0
|
|
20230926,155500,1291001370,8710,8710,8710,8710,0
|
|
20230926,155400,1291001370,8710,8710,8710,8710,0
|
|
20230926,155300,1291001370,8710,8710,8710,8710,0
|
|
20230926,155200,1291001370,8710,8710,8710,8710,0
|
|
20230926,155100,1291001370,8710,8710,8710,8710,0
|
|
20230926,155000,1291001370,8710,8710,8710,8710,4753
|
|
20230926,154900,1291001370,8710,8710,8710,8710,0
|
|
20230926,154800,1291001370,8710,8710,8710,8710,0
|
|
20230926,154700,1291001370,8710,8710,8710,8710,0
|
|
20230926,154600,1291001370,8710,8710,8710,8710,0
|
|
20230926,154500,1291001370,8710,8710,8710,8710,0
|
|
20230926,154400,1291001370,8710,8710,8710,8710,0
|
|
20230926,154300,1291001370,8710,8710,8710,8710,0
|
|
20230926,154200,1291001370,8710,8710,8710,8710,0
|
|
20230926,154100,1291001370,8710,8710,8710,8710,0
|
|
20230926,154000,1291001370,8710,8710,8710,8710,0
|
|
20230926,153900,1291001370,8710,8710,8710,8710,0
|
|
20230926,153800,1291001370,8710,8710,8710,8710,0
|
|
20230926,153700,1291001370,8710,8710,8710,8710,0
|
|
20230926,153600,1291001370,8710,8710,8710,8710,0
|
|
20230926,153500,1291001370,8710,8710,8710,8710,0
|
|
20230926,153400,1291001370,8710,8710,8710,8710,0
|
|
20230926,153300,1291001370,8710,8710,8710,8710,0
|
|
20230926,153200,1291001370,8710,8710,8710,8710,0
|
|
20230926,153100,1291001370,8710,8710,8710,8710,0
|
|
20230926,153000,1291001370,8710,8710,8710,8710,4753
|
|
20230926,152900,1249602740,8710,8710,8710,8710,0
|
|
20230926,152800,1249602740,8710,8710,8710,8710,0
|
|
20230926,152700,1249602740,8710,8710,8710,8710,0
|
|
20230926,152600,1249602740,8710,8710,8710,8710,0
|
|
20230926,152500,1249602740,8710,8710,8710,8710,0
|
|
20230926,152400,1249602740,8710,8710,8710,8710,0
|
|
20230926,152300,1249602740,8710,8710,8710,8710,0
|
|
20230926,152200,1249602740,8710,8710,8710,8710,0
|
|
20230926,152100,1249602740,8710,8710,8710,8710,0
|
|
20230926,152000,1249602740,8710,8710,8710,8710,0
|
|
20230926,151900,1249602740,8710,8740,8740,8710,831
|
|
20230926,151800,1242362640,8740,8750,8750,8740,43
|
|
20230926,151700,1241986410,8750,8750,8750,8750,101
|
|
20230926,151600,1241102660,8700,8700,8700,8700,0
|
|
20230926,151500,1241102660,8700,8710,8750,8700,978
|
|
20230926,151400,1232592430,8710,8710,8720,8710,416
|
|
20230926,151300,1228968970,8700,8720,8720,8690,6810
|
|
20230926,151200,1169721110,8710,8730,8730,8700,4827
|
|
20230926,151100,1127716300,8730,8730,8730,8730,0
|
|
20230926,151000,1127716300,8730,8730,8730,8730,10
|
|
20230926,150900,1127629000,8720,8720,8720,8710,112
|
|
20230926,150800,1126652410,8710,8730,8730,8710,1513
|
|
20230926,150700,1113460510,8740,8790,8790,8740,4014
|
|
20230926,150600,1078327140,8800,8800,8800,8800,114
|
|
20230926,150500,1077323940,8800,8810,8810,8800,676
|
|
20230926,150400,1071373940,8810,8810,8820,8810,47
|
|
20230926,150300,1070959860,8820,8820,8820,8820,0
|
|
20230926,150200,1070959860,8820,8820,8820,8820,1
|
|
20230926,150100,1070951040,8840,8840,8840,8840,0
|
|
20230926,150000,1070951040,8840,8820,8840,8820,54
|
|
20230926,145900,1070474430,8810,8820,8820,8810,10
|
|
20230926,145800,1070386280,8810,8760,8810,8760,350
|
|
20230926,145700,1067306800,8760,8760,8760,8760,10
|
|
20230926,145600,1067219200,8760,8770,8770,8760,84
|
|
20230926,145500,1066482530,8770,8770,8780,8770,223
|
|
20230926,145400,1064526620,8770,8770,8770,8770,65
|
|
20230926,145300,1063956570,8790,8770,8790,8770,277
|
|
20230926,145200,1061525750,8770,8770,8770,8770,0
|
|
20230926,145100,1061525750,8770,8770,8770,8770,200
|
|
20230926,145000,1059771750,8770,8770,8770,8770,510
|
|
20230926,144900,1055299050,8770,8770,8770,8770,247
|
|
20230926,144800,1053132860,8790,8780,8790,8760,613
|
|
20230926,144700,1047745010,8790,8790,8790,8790,20
|
|
20230926,144600,1047569210,8790,8790,8790,8790,83
|
|
20230926,144500,1046839640,8790,8770,8790,8770,361
|
|
20230926,144400,1043671620,8780,8780,8780,8780,70
|
|
20230926,144300,1043057020,8770,8770,8770,8770,7
|
|
20230926,144200,1042995630,8770,8770,8770,8770,2
|
|
20230926,144100,1042978090,8750,8750,8750,8750,0
|
|
20230926,144000,1042978090,8750,8750,8750,8750,1
|
|
20230926,143900,1042969340,8750,8770,8770,8750,1001
|
|
20230926,143800,1034210570,8780,8750,8780,8750,192
|
|
20230926,143700,1032525810,8750,8750,8770,8750,54
|
|
20230926,143600,1032053210,8750,8770,8770,8750,1004
|
|
20230926,143500,1023263250,8770,8770,8770,8770,0
|
|
20230926,143400,1023263250,8770,8770,8770,8770,34
|
|
20230926,143300,1022965070,8770,8770,8770,8770,0
|
|
20230926,143200,1022965070,8770,8770,8770,8770,45
|
|
20230926,143100,1022570420,8770,8760,8770,8760,2
|
|
20230926,143000,1022552890,8760,8760,8760,8760,0
|
|
20230926,142900,1022552890,8760,8760,8760,8760,5
|
|
20230926,142800,1022509090,8760,8770,8770,8760,510
|
|
20230926,142700,1018041390,8770,8770,8770,8770,567
|
|
20230926,142600,1013068800,8770,8770,8770,8770,129
|
|
20230926,142500,1011937470,8770,8780,8780,8770,491
|
|
20230926,142400,1007628820,8780,8780,8780,8780,254
|
|
20230926,142300,1005398700,8790,8780,8790,8780,348
|
|
20230926,142200,1002339890,8790,8790,8790,8790,0
|
|
20230926,142100,1002339890,8790,8780,8790,8780,226
|
|
20230926,142000,1000353390,8790,8790,8790,8790,0
|
|
20230926,141900,1000353390,8790,8780,8790,8780,162
|
|
20230926,141800,998929550,8790,8770,8790,8760,35
|
|
20230926,141700,998622760,8760,8760,8760,8760,131
|
|
20230926,141600,997475200,8790,8770,8790,8770,102
|
|
20230926,141500,996579450,8780,8780,8780,8780,3
|
|
20230926,141400,996553110,8770,8770,8770,8770,631
|
|
20230926,141300,991019240,8760,8760,8760,8760,4
|
|
20230926,141200,990984200,8760,8770,8770,8760,1454
|
|
20230926,141100,978233350,8770,8770,8770,8770,244
|
|
20230926,141000,976093470,8770,8770,8770,8770,57
|
|
20230926,140900,975593580,8770,8770,8770,8770,101
|
|
20230926,140800,974707810,8770,8770,8770,8770,12
|
|
20230926,140700,974602570,8790,8790,8790,8790,36
|
|
20230926,140600,974286130,8790,8790,8790,8790,30
|
|
20230926,140500,974022430,8750,8780,8780,8750,530
|
|
20230926,140400,969381680,8780,8780,8780,8780,0
|
|
20230926,140300,969381680,8780,8790,8790,8780,69
|
|
20230926,140200,968775710,8780,8780,8780,8780,0
|
|
20230926,140100,968775710,8780,8800,8800,8780,1179
|
|
20230926,140000,958408110,8790,8790,8790,8790,0
|
|
20230926,135900,958408110,8790,8800,8800,8790,101
|
|
20230926,135800,957519320,8770,8800,8800,8770,474
|
|
20230926,135700,953358600,8800,8800,8800,8800,19
|
|
20230926,135600,953191400,8800,8800,8800,8800,23
|
|
20230926,135500,952989000,8800,8800,8800,8800,15
|
|
20230926,135400,952857000,8790,8790,8790,8790,44
|
|
20230926,135300,952470240,8790,8780,8790,8750,1005
|
|
20230926,135200,943671930,8760,8770,8770,8760,579
|
|
20230926,135100,938599100,8780,8820,8820,8780,3764
|
|
20230926,135000,905466880,8820,8820,8820,8820,195
|
|
20230926,134900,903746980,8830,8830,8830,8830,38
|
|
20230926,134800,903411440,8830,8830,8830,8830,87
|
|
20230926,134700,902643230,8830,8830,8830,8830,1
|
|
20230926,134600,902634400,8830,8840,8840,8830,571
|
|
20230926,134500,897591720,8840,8840,8840,8840,100
|
|
20230926,134400,896707720,8840,8840,8840,8840,100
|
|
20230926,134300,895823720,8850,8850,8850,8850,0
|
|
20230926,134200,895823720,8850,8850,8850,8850,134
|
|
20230926,134100,894637820,8850,8850,8850,8850,731
|
|
20230926,134000,888168470,8850,8860,8860,8850,409
|
|
20230926,133900,884545670,8860,8870,8870,8860,100
|
|
20230926,133800,883659440,8890,8890,8890,8890,0
|
|
20230926,133700,883659440,8890,8890,8890,8890,10
|
|
20230926,133600,883570540,8890,8890,8890,8890,0
|
|
20230926,133500,883570540,8890,8890,8890,8890,1
|
|
20230926,133400,883561650,8900,8910,8910,8900,40
|
|
20230926,133300,883205350,8910,8910,8910,8910,4
|
|
20230926,133200,883169710,8910,8910,8910,8910,1
|
|
20230926,133100,883160800,8860,8860,8860,8860,0
|
|
20230926,133000,883160800,8860,8880,8880,8860,430
|
|
20230926,132900,879343690,8880,8880,8920,8880,152
|
|
20230926,132800,877993800,8870,8870,8870,8870,0
|
|
20230926,132700,877993800,8870,8870,8870,8870,0
|
|
20230926,132600,877993800,8870,8870,8870,8860,88
|
|
20230926,132500,877213550,8870,8870,8870,8870,0
|
|
20230926,132400,877213550,8870,8860,8870,8860,200
|
|
20230926,132300,875440690,8870,8860,8870,8860,161
|
|
20230926,132200,874013700,8860,8900,8900,8860,61
|
|
20230926,132100,873471940,8900,8890,8900,8890,20
|
|
20230926,132000,873293990,8900,8900,8900,8900,0
|
|
20230926,131900,873293990,8900,8900,8900,8900,0
|
|
20230926,131800,873293990,8900,8900,8900,8860,10
|
|
20230926,131700,873205030,8860,8860,8860,8860,13
|
|
20230926,131600,873089850,8850,8850,8850,8850,0
|
|
20230926,131500,873089850,8850,8850,8850,8850,5
|
|
20230926,131400,873045600,8900,8910,8910,8850,5155
|
|
20230926,131300,827303000,8900,8900,8900,8900,275
|
|
20230926,131200,824855500,8900,8910,8910,8900,1923
|
|
20230926,131100,807740790,8900,8900,8900,8900,1467
|
|
20230926,131000,794684490,8910,8900,8910,8900,83
|
|
20230926,130900,793945760,8900,8900,8900,8900,60
|
|
20230926,130800,793411760,8910,8910,8910,8900,372
|
|
20230926,130700,790097760,8910,8920,8920,8910,1267
|
|
20230926,130600,778803770,8940,8940,8940,8940,0
|
|
20230926,130500,778803770,8940,8940,8940,8940,0
|
|
20230926,130400,778803770,8940,8940,8940,8940,176
|
|
20230926,130300,777230330,8920,8920,8920,8920,0
|
|
20230926,130200,777230330,8920,8940,8940,8920,101
|
|
20230926,130100,776329390,8940,8940,8940,8940,0
|
|
20230926,130000,776329390,8940,8940,8940,8940,1
|
|
20230926,125900,776320450,8950,8950,8950,8950,0
|
|
20230926,125800,776320450,8950,8950,8950,8950,0
|
|
20230926,125700,776320450,8950,8950,8950,8950,0
|
|
20230926,125600,776320450,8950,8950,8950,8950,0
|
|
20230926,125500,776320450,8950,8950,8950,8950,0
|
|
20230926,125400,776320450,8950,8940,8950,8940,2
|
|
20230926,125300,776302560,8940,8930,8940,8900,84
|
|
20230926,125200,775554240,8930,8930,8930,8930,0
|
|
20230926,125100,775554240,8930,8930,8930,8930,0
|
|
20230926,125000,775554240,8930,8930,8930,8930,0
|
|
20230926,124900,775554240,8930,8940,8940,8930,3
|
|
20230926,124800,775527440,8940,8940,8940,8940,0
|
|
20230926,124700,775527440,8940,8940,8940,8940,0
|
|
20230926,124600,775527440,8940,8940,8940,8940,0
|
|
20230926,124500,775527440,8940,8940,8940,8940,3
|
|
20230926,124400,775500620,8950,8940,8950,8930,200
|
|
20230926,124300,773712170,8910,8910,8920,8910,84
|
|
20230926,124200,772963660,8910,8910,8920,8910,535
|
|
20230926,124100,768196560,8910,8930,8930,8910,617
|
|
20230926,124000,762698230,8930,8940,8940,8930,196
|
|
20230926,123900,760946130,8950,8930,8950,8930,7
|
|
20230926,123800,760883580,8920,8930,8930,8920,7
|
|
20230926,123700,760821080,8930,8940,8940,8930,53
|
|
20230926,123600,760347290,8950,8950,8950,8950,0
|
|
20230926,123500,760347290,8950,8930,8950,8930,9
|
|
20230926,123400,760266900,8940,8940,8940,8940,8
|
|
20230926,123300,760195380,8950,8950,8950,8950,0
|
|
20230926,123200,760195380,8950,8950,8950,8950,0
|
|
20230926,123100,760195380,8950,8950,8950,8950,0
|
|
20230926,123000,760195380,8950,8940,8950,8940,100
|
|
20230926,122900,759300390,8950,8950,8950,8950,0
|
|
20230926,122800,759300390,8950,8910,8950,8910,2
|
|
20230926,122700,759282530,8910,8940,8940,8910,1547
|
|
20230926,122600,745490720,8950,8950,8950,8950,1
|
|
20230926,122500,745481770,8940,8940,8940,8940,5
|
|
20230926,122400,745437070,8950,8950,8950,8950,1
|
|
20230926,122300,745428120,8940,8940,8940,8940,49
|
|
20230926,122200,744990060,8950,8930,8950,8930,2
|
|
20230926,122100,744972180,8940,8940,8940,8940,0
|
|
20230926,122000,744972180,8940,8940,8940,8940,107
|
|
20230926,121900,744015600,8940,8930,8940,8930,62
|
|
20230926,121800,743461900,8930,8930,8930,8930,42
|
|
20230926,121700,743086840,8940,8940,8940,8940,120
|
|
20230926,121600,742014040,8940,8940,8940,8940,600
|
|
20230926,121500,736650040,8940,8940,8940,8940,0
|
|
20230926,121400,736650040,8940,8940,8940,8940,10
|
|
20230926,121300,736560640,8940,8940,8940,8940,41
|
|
20230926,121200,736194100,8940,8950,8950,8940,8
|
|
20230926,121100,736122560,8950,8940,8950,8940,2
|
|
20230926,121000,736104670,8940,8940,8940,8940,0
|
|
20230926,120900,736104670,8940,8950,8950,8940,196
|
|
20230926,120800,734351220,8950,8940,8950,8940,59
|
|
20230926,120700,733823750,8940,8940,8940,8940,100
|
|
20230926,120600,732929750,8930,8940,8940,8930,28
|
|
20230926,120500,732679600,8930,8930,8930,8930,0
|
|
20230926,120400,732679600,8930,8930,8930,8930,150
|
|
20230926,120300,731340100,8930,8930,8930,8930,0
|
|
20230926,120200,731340100,8930,8930,8930,8930,0
|
|
20230926,120100,731340100,8930,8940,8940,8930,11
|
|
20230926,120000,731241860,8930,8930,8930,8930,0
|
|
20230926,115900,731241860,8930,8930,8930,8930,60
|
|
20230926,115800,730706060,8930,8920,8940,8920,7
|
|
20230926,115700,730643560,8910,8910,8910,8910,0
|
|
20230926,115600,730643560,8910,8920,8920,8910,404
|
|
20230926,115500,727042970,8920,8920,8920,8920,6
|
|
20230926,115400,726989450,8920,8920,8920,8920,506
|
|
20230926,115300,722475930,8940,8940,8940,8940,421
|
|
20230926,115200,718712190,8940,8940,8940,8940,28
|
|
20230926,115100,718461870,8940,8940,8940,8940,0
|
|
20230926,115000,718461870,8940,8940,8940,8940,150
|
|
20230926,114900,717120870,8940,8920,8940,8920,229
|
|
20230926,114800,715073630,8940,8940,8940,8940,89
|
|
20230926,114700,714277970,8940,8940,8940,8940,6
|
|
20230926,114600,714224330,8940,8940,8940,8940,94
|
|
20230926,114500,713383970,8940,8940,8940,8940,0
|
|
20230926,114400,713383970,8940,8940,8940,8940,0
|
|
20230926,114300,713383970,8940,8940,8940,8940,179
|
|
20230926,114200,711783710,8940,8940,8940,8940,1
|
|
20230926,114100,711774770,8940,8940,8940,8940,7
|
|
20230926,114000,711712190,8940,8920,8940,8920,91
|
|
20230926,113900,710900410,8910,8910,8910,8910,0
|
|
20230926,113800,710900410,8910,8920,8950,8910,407
|
|
20230926,113700,707273700,8950,8950,8950,8950,0
|
|
20230926,113600,707273700,8950,8940,8950,8930,2355
|
|
20230926,113500,686220230,8910,8910,8910,8910,0
|
|
20230926,113400,686220230,8910,8910,8930,8910,301
|
|
20230926,113300,683537640,8930,8910,8930,8910,86
|
|
20230926,113200,682770530,8920,8930,8930,8920,774
|
|
20230926,113100,675860860,8930,8950,8950,8930,19
|
|
20230926,113000,675691040,8950,8950,8950,8950,368
|
|
20230926,112900,672397440,8950,8950,8950,8950,0
|
|
20230926,112800,672397440,8950,8950,8950,8950,0
|
|
20230926,112700,672397440,8950,8950,8950,8950,0
|
|
20230926,112600,672397440,8950,8950,8950,8950,0
|
|
20230926,112500,672397440,8950,8950,8950,8950,0
|
|
20230926,112400,672397440,8950,8950,8950,8950,0
|
|
20230926,112300,672397440,8950,8950,8950,8950,953
|
|
20230926,112200,663868090,8950,8950,8950,8950,1151
|
|
20230926,112100,653566640,8950,8940,8950,8940,5797
|
|
20230926,112000,601688820,8950,8950,8950,8950,0
|
|
20230926,111900,601688820,8950,8940,8950,8940,2
|
|
20230926,111800,601670930,8940,8940,8940,8930,71
|
|
20230926,111700,601036430,8960,8940,8960,8930,204
|
|
20230926,111600,599209230,8930,8940,8940,8930,1048
|
|
20230926,111500,589850540,8930,8950,8950,8930,60
|
|
20230926,111400,589314250,8970,8950,8970,8950,238
|
|
20230926,111300,587180980,8960,8970,8970,8960,2114
|
|
20230926,111200,568225220,8970,8980,8980,8970,166
|
|
20230926,111100,566734600,8980,8980,8980,8980,0
|
|
20230926,111000,566734600,8980,8980,8980,8980,0
|
|
20230926,110900,566734600,8980,8980,8980,8980,174
|
|
20230926,110800,565172080,8980,8970,8980,8970,156
|
|
20230926,110700,563771360,8970,8970,8970,8970,240
|
|
20230926,110600,561618560,8980,8970,8980,8970,11
|
|
20230926,110500,561519790,8970,8970,8970,8970,23
|
|
20230926,110400,561313480,8970,8970,8970,8970,7
|
|
20230926,110300,561250690,8970,8970,8970,8970,0
|
|
20230926,110200,561250690,8970,8970,8970,8970,0
|
|
20230926,110100,561250690,8970,8970,8970,8970,0
|
|
20230926,110000,561250690,8970,8970,8970,8970,10
|
|
20230926,105900,561160990,9010,9010,9010,9010,3
|
|
20230926,105800,561133960,8970,9020,9020,8970,341
|
|
20230926,105700,558072340,9020,8990,9020,8990,1112
|
|
20230926,105600,548048650,8990,8980,8990,8980,33
|
|
20230926,105500,547752300,8980,8980,8980,8980,1
|
|
20230926,105400,547743320,8970,8970,8970,8970,4
|
|
20230926,105300,547707440,8970,8990,8990,8960,15
|
|
20230926,105200,547572830,8990,8990,9010,8990,244
|
|
20230926,105100,545378990,8990,9000,9000,8990,463
|
|
20230926,105000,541216440,9000,8970,9010,8970,440
|
|
20230926,104900,537262460,8990,8970,8990,8970,11
|
|
20230926,104800,537163770,8990,8970,8990,8970,32
|
|
20230926,104700,536876640,8980,8980,9000,8970,127
|
|
20230926,104600,535734300,8980,8980,9000,8980,44
|
|
20230926,104500,535339160,9000,8980,9000,8980,469
|
|
20230926,104400,531121980,8980,8960,8980,8960,301
|
|
20230926,104300,528421150,8980,8980,8980,8980,0
|
|
20230926,104200,528421150,8980,8940,8980,8920,2001
|
|
20230926,104100,510565520,9000,8990,9000,8990,79
|
|
20230926,104000,509854570,9000,9000,9010,8990,507
|
|
20230926,103900,505291590,9000,8980,9000,8980,139
|
|
20230926,103800,504042010,8980,8980,8980,8940,1350
|
|
20230926,103700,491953540,8980,8980,8980,8980,29
|
|
20230926,103600,491693120,8980,8990,8990,8980,21
|
|
20230926,103500,491504530,8980,8980,8980,8980,11
|
|
20230926,103400,491405750,8970,8970,8970,8970,0
|
|
20230926,103300,491405750,8970,8970,8970,8970,0
|
|
20230926,103200,491405750,8970,8990,8990,8970,116
|
|
20230926,103100,490362960,8990,8980,8990,8980,89
|
|
20230926,103000,489563230,8970,8960,8980,8960,133
|
|
20230926,102900,488370220,8960,8960,8960,8960,54
|
|
20230926,102800,487886380,8960,8960,8960,8960,8
|
|
20230926,102700,487814700,8940,8950,8950,8940,890
|
|
20230926,102600,479857720,8950,8960,8960,8950,691
|
|
20230926,102500,473673020,8950,8950,8950,8950,5
|
|
20230926,102400,473628270,8950,8980,8980,8950,169
|
|
20230926,102300,472112570,8980,8990,8990,8980,155
|
|
20230926,102200,470719670,8990,8990,8990,8990,6
|
|
20230926,102100,470665730,8980,8980,8980,8980,172
|
|
20230926,102000,469121170,8980,8980,8980,8980,143
|
|
20230926,101900,467837030,8980,8950,8980,8950,527
|
|
20230926,101800,463120350,8950,8970,8970,8950,93
|
|
20230926,101700,462287940,8970,8970,8970,8970,293
|
|
20230926,101600,459659730,8970,8960,8970,8960,7
|
|
20230926,101500,459596950,8970,8970,8970,8970,0
|
|
20230926,101400,459596950,8970,8970,8970,8970,96
|
|
20230926,101300,458735830,8990,8990,8990,8990,80
|
|
20230926,101200,458016630,8990,8990,8990,8990,0
|
|
20230926,101100,458016630,8990,9010,9010,8990,1152
|
|
20230926,101000,447647060,9010,9010,9010,9000,102
|
|
20230926,100900,446728140,9000,9000,9000,9000,0
|
|
20230926,100800,446728140,9000,9000,9000,9000,18
|
|
20230926,100700,446566140,9000,9000,9010,9000,129
|
|
20230926,100600,445405130,9000,9000,9000,9000,6
|
|
20230926,100500,445351130,9000,8990,9000,8990,5
|
|
20230926,100400,445306140,9000,8980,9000,8980,623
|
|
20230926,100300,439700210,9000,8980,9000,8980,311
|
|
20230926,100200,436907410,9000,8990,9000,8990,13
|
|
20230926,100100,436790530,8990,8980,8990,8980,341
|
|
20230926,100000,433725980,8980,8980,8980,8980,61
|
|
20230926,095900,433178200,8970,8970,8970,8970,69
|
|
20230926,095800,432559270,8970,8960,8970,8960,33
|
|
20230926,095700,432263310,8970,8980,8980,8970,251
|
|
20230926,095600,430011830,8980,8980,8980,8980,110
|
|
20230926,095500,429024030,8980,8990,8990,8980,90
|
|
20230926,095400,428215730,8990,8960,8990,8950,722
|
|
20230926,095300,421738090,8960,8940,8970,8940,265
|
|
20230926,095200,419366930,8940,8920,8940,8920,27
|
|
20230926,095100,419126070,8900,8930,8930,8900,930
|
|
20230926,095000,410831970,8940,8940,8940,8940,40
|
|
20230926,094900,410474370,8920,8940,8940,8920,249
|
|
20230926,094800,408253270,8940,8920,8940,8900,103
|
|
20230926,094700,407333810,8920,8940,8960,8920,825
|
|
20230926,094600,399957650,8930,8920,8930,8920,318
|
|
20230926,094500,397118060,8900,8880,8900,8880,307
|
|
20230926,094400,394385820,8880,8880,8880,8880,7
|
|
20230926,094300,394323660,8880,8880,8880,8880,120
|
|
20230926,094200,393258060,8880,8880,8880,8880,15
|
|
20230926,094100,393124860,8890,8910,8910,8850,972
|
|
20230926,094000,384505010,8910,8900,8910,8870,672
|
|
20230926,093900,378541680,8920,8920,8920,8920,59
|
|
20230926,093800,378015400,8910,8910,8910,8910,1
|
|
20230926,093700,378006490,8910,8910,8910,8870,778
|
|
20230926,093600,371096810,8910,8900,8910,8880,547
|
|
20230926,093500,366238420,8900,8890,8900,8890,56
|
|
20230926,093400,365740560,8890,8930,8930,8890,58
|
|
20230926,093300,365224900,8880,8940,8940,8880,924
|
|
20230926,093200,357009310,8940,8920,8950,8920,406
|
|
20230926,093100,353376790,8910,8920,8930,8910,618
|
|
20230926,093000,347866200,8920,8910,8920,8900,501
|
|
20230926,092900,343407270,8910,8910,8910,8900,729
|
|
20230926,092800,336918510,8910,8930,8930,8910,484
|
|
20230926,092700,332600930,8930,8940,8940,8930,211
|
|
20230926,092600,330716640,8970,8970,8970,8970,152
|
|
20230926,092500,329353200,8970,8930,8980,8930,1446
|
|
20230926,092400,316439250,8930,8950,8950,8930,100
|
|
20230926,092300,315545210,8980,8990,8990,8980,13
|
|
20230926,092200,315428390,8990,8990,9000,8990,134
|
|
20230926,092100,314222640,8990,8990,9000,8990,168
|
|
20230926,092000,312711870,8990,8940,8990,8920,1869
|
|
20230926,091900,295988280,8920,8930,8930,8920,7
|
|
20230926,091800,295925780,8900,8960,8960,8900,655
|
|
20230926,091700,290081980,8950,8950,8990,8950,559
|
|
20230926,091600,285064650,8990,8940,8990,8930,468
|
|
20230926,091500,280876470,8930,8920,8930,8900,1390
|
|
20230926,091400,268471280,8920,8940,8940,8910,23
|
|
20230926,091300,268266190,8900,8940,8940,8890,87
|
|
20230926,091200,267492620,8890,8930,8940,8890,2018
|
|
20230926,091100,249512330,8930,8930,8940,8920,99
|
|
20230926,091000,248628420,8930,8920,8930,8880,436
|
|
20230926,090900,244741620,8920,8870,8920,8870,68
|
|
20230926,090800,244136040,8870,8820,8870,8820,950
|
|
20230926,090700,235731130,8810,8800,8830,8800,234
|
|
20230926,090600,233669260,8800,8810,8810,8800,56
|
|
20230926,090500,233175950,8730,8760,8810,8720,2029
|
|
20230926,090400,215437560,8760,8840,8840,8720,2263
|
|
20230926,090300,195674430,8840,8760,8840,8720,4393
|
|
20230926,090200,157096670,8760,8780,8820,8760,2539
|
|
20230926,090100,134806340,8780,8760,8850,8720,2891
|
|
20230926,090000,109494800,8750,8700,8800,8700,12574
|