628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,192500,8560559020,5570,5570,5570,5570,26389
|
|
20230925,192400,8560559020,5570,5570,5570,5570,0
|
|
20230925,192300,8560559020,5570,5570,5570,5570,0
|
|
20230925,192200,8560559020,5570,5570,5570,5570,0
|
|
20230925,192100,8560559020,5570,5570,5570,5570,0
|
|
20230925,192000,8560559020,5570,5570,5570,5570,0
|
|
20230925,191900,8560559020,5570,5570,5570,5570,0
|
|
20230925,191800,8560559020,5570,5570,5570,5570,0
|
|
20230925,191700,8560559020,5570,5570,5570,5570,0
|
|
20230925,191600,8560559020,5570,5570,5570,5570,0
|
|
20230925,191500,8560559020,5570,5570,5570,5570,0
|
|
20230925,191400,8560559020,5570,5570,5570,5570,0
|
|
20230925,191300,8560559020,5570,5570,5570,5570,0
|
|
20230925,191200,8560559020,5570,5570,5570,5570,0
|
|
20230925,191100,8560559020,5570,5570,5570,5570,0
|
|
20230925,191000,8560559020,5570,5570,5570,5570,0
|
|
20230925,190900,8560559020,5570,5570,5570,5570,0
|
|
20230925,190800,8560559020,5570,5570,5570,5570,0
|
|
20230925,190700,8560559020,5570,5570,5570,5570,0
|
|
20230925,190600,8560559020,5570,5570,5570,5570,0
|
|
20230925,190500,8560559020,5570,5570,5570,5570,0
|
|
20230925,190400,8560559020,5570,5570,5570,5570,0
|
|
20230925,190300,8560559020,5570,5570,5570,5570,0
|
|
20230925,190200,8560559020,5570,5570,5570,5570,0
|
|
20230925,190100,8560559020,5570,5570,5570,5570,0
|
|
20230925,190000,8560559020,5570,5570,5570,5570,0
|
|
20230925,185900,8560559020,5570,5570,5570,5570,0
|
|
20230925,185800,8560559020,5570,5570,5570,5570,0
|
|
20230925,185700,8560559020,5570,5570,5570,5570,0
|
|
20230925,185600,8560559020,5570,5570,5570,5570,0
|
|
20230925,185500,8560559020,5570,5570,5570,5570,26389
|
|
20230925,185400,8560559020,5570,5570,5570,5570,0
|
|
20230925,185300,8560559020,5570,5570,5570,5570,0
|
|
20230925,185200,8560559020,5570,5570,5570,5570,0
|
|
20230925,185100,8560559020,5570,5570,5570,5570,0
|
|
20230925,185000,8560559020,5570,5570,5570,5570,0
|
|
20230925,184900,8560559020,5570,5570,5570,5570,0
|
|
20230925,184800,8560559020,5570,5570,5570,5570,0
|
|
20230925,184700,8560559020,5570,5570,5570,5570,0
|
|
20230925,184600,8560559020,5570,5570,5570,5570,0
|
|
20230925,184500,8560559020,5570,5570,5570,5570,0
|
|
20230925,184400,8560559020,5570,5570,5570,5570,0
|
|
20230925,184300,8560559020,5570,5570,5570,5570,0
|
|
20230925,184200,8560559020,5570,5570,5570,5570,0
|
|
20230925,184100,8560559020,5570,5570,5570,5570,0
|
|
20230925,184000,8560559020,5570,5570,5570,5570,0
|
|
20230925,183900,8560559020,5570,5570,5570,5570,0
|
|
20230925,183800,8560559020,5570,5570,5570,5570,0
|
|
20230925,183700,8560559020,5570,5570,5570,5570,0
|
|
20230925,183600,8560559020,5570,5570,5570,5570,0
|
|
20230925,183500,8560559020,5570,5570,5570,5570,0
|
|
20230925,183400,8560559020,5570,5570,5570,5570,0
|
|
20230925,183300,8560559020,5570,5570,5570,5570,0
|
|
20230925,183200,8560559020,5570,5570,5570,5570,0
|
|
20230925,183100,8560559020,5570,5570,5570,5570,0
|
|
20230925,183000,8560559020,5570,5570,5570,5570,0
|
|
20230925,182900,8560559020,5570,5570,5570,5570,0
|
|
20230925,182800,8560559020,5570,5570,5570,5570,0
|
|
20230925,182700,8560559020,5570,5570,5570,5570,0
|
|
20230925,182600,8560559020,5570,5570,5570,5570,0
|
|
20230925,182500,8560559020,5570,5570,5570,5570,26389
|
|
20230925,182400,8560559020,5570,5570,5570,5570,0
|
|
20230925,182300,8560559020,5570,5570,5570,5570,0
|
|
20230925,182200,8560559020,5570,5570,5570,5570,0
|
|
20230925,182100,8560559020,5570,5570,5570,5570,0
|
|
20230925,182000,8560559020,5570,5570,5570,5570,0
|
|
20230925,181900,8560559020,5570,5570,5570,5570,0
|
|
20230925,181800,8560559020,5570,5570,5570,5570,0
|
|
20230925,181700,8560559020,5570,5570,5570,5570,0
|
|
20230925,181600,8560559020,5570,5570,5570,5570,0
|
|
20230925,181500,8560559020,5570,5570,5570,5570,0
|
|
20230925,181400,8560559020,5570,5570,5570,5570,0
|
|
20230925,181300,8560559020,5570,5570,5570,5570,0
|
|
20230925,181200,8560559020,5570,5570,5570,5570,0
|
|
20230925,181100,8560559020,5570,5570,5570,5570,0
|
|
20230925,181000,8560559020,5570,5570,5570,5570,0
|
|
20230925,180900,8560559020,5570,5570,5570,5570,0
|
|
20230925,180800,8560559020,5570,5570,5570,5570,0
|
|
20230925,180700,8560559020,5570,5570,5570,5570,0
|
|
20230925,180600,8560559020,5570,5570,5570,5570,0
|
|
20230925,180500,8560559020,5570,5570,5570,5570,0
|
|
20230925,180400,8560559020,5570,5570,5570,5570,0
|
|
20230925,180300,8560559020,5570,5570,5570,5570,0
|
|
20230925,180200,8560559020,5570,5570,5570,5570,0
|
|
20230925,180100,8560559020,5570,5570,5570,5570,0
|
|
20230925,180000,8560559020,5570,5570,5570,5570,0
|
|
20230925,175900,8560559020,5570,5570,5570,5570,0
|
|
20230925,175800,8560559020,5570,5570,5570,5570,0
|
|
20230925,175700,8560559020,5570,5570,5570,5570,0
|
|
20230925,175600,8560559020,5570,5570,5570,5570,0
|
|
20230925,175500,8560559020,5570,5570,5570,5570,26389
|
|
20230925,175400,8560559020,5570,5570,5570,5570,0
|
|
20230925,175300,8560559020,5570,5570,5570,5570,0
|
|
20230925,175200,8560559020,5570,5570,5570,5570,0
|
|
20230925,175100,8560559020,5570,5570,5570,5570,0
|
|
20230925,175000,8560559020,5570,5570,5570,5570,0
|
|
20230925,174900,8560559020,5570,5570,5570,5570,0
|
|
20230925,174800,8560559020,5570,5570,5570,5570,0
|
|
20230925,174700,8560559020,5570,5570,5570,5570,0
|
|
20230925,174600,8560559020,5570,5570,5570,5570,0
|
|
20230925,174500,8560559020,5570,5570,5570,5570,0
|
|
20230925,174400,8560559020,5570,5570,5570,5570,0
|
|
20230925,174300,8560559020,5570,5570,5570,5570,0
|
|
20230925,174200,8560559020,5570,5570,5570,5570,0
|
|
20230925,174100,8560559020,5570,5570,5570,5570,0
|
|
20230925,174000,8560559020,5570,5570,5570,5570,0
|
|
20230925,173900,8560559020,5570,5570,5570,5570,0
|
|
20230925,173800,8560559020,5570,5570,5570,5570,0
|
|
20230925,173700,8560559020,5570,5570,5570,5570,0
|
|
20230925,173600,8560559020,5570,5570,5570,5570,0
|
|
20230925,173500,8560559020,5570,5570,5570,5570,0
|
|
20230925,173400,8560559020,5570,5570,5570,5570,0
|
|
20230925,173300,8560559020,5570,5570,5570,5570,0
|
|
20230925,173200,8560559020,5570,5570,5570,5570,0
|
|
20230925,173100,8560559020,5570,5570,5570,5570,0
|
|
20230925,173000,8560559020,5570,5570,5570,5570,0
|
|
20230925,172900,8560559020,5570,5570,5570,5570,0
|
|
20230925,172800,8560559020,5570,5570,5570,5570,0
|
|
20230925,172700,8560559020,5570,5570,5570,5570,0
|
|
20230925,172600,8560559020,5570,5570,5570,5570,0
|
|
20230925,172500,8560559020,5570,5570,5570,5570,26389
|
|
20230925,172400,8560559020,5570,5570,5570,5570,0
|
|
20230925,172300,8560559020,5570,5570,5570,5570,0
|
|
20230925,172200,8560559020,5570,5570,5570,5570,0
|
|
20230925,172100,8560559020,5570,5570,5570,5570,0
|
|
20230925,172000,8560559020,5570,5570,5570,5570,0
|
|
20230925,171900,8560559020,5570,5570,5570,5570,0
|
|
20230925,171800,8560559020,5570,5570,5570,5570,0
|
|
20230925,171700,8560559020,5570,5570,5570,5570,0
|
|
20230925,171600,8560559020,5570,5570,5570,5570,0
|
|
20230925,171500,8560559020,5570,5570,5570,5570,0
|
|
20230925,171400,8560559020,5570,5570,5570,5570,0
|
|
20230925,171300,8560559020,5570,5570,5570,5570,0
|
|
20230925,171200,8560559020,5570,5570,5570,5570,0
|
|
20230925,171100,8560559020,5570,5570,5570,5570,0
|
|
20230925,171000,8560559020,5570,5570,5570,5570,0
|
|
20230925,170900,8560559020,5570,5570,5570,5570,0
|
|
20230925,170800,8560559020,5570,5570,5570,5570,0
|
|
20230925,170700,8560559020,5570,5570,5570,5570,0
|
|
20230925,170600,8560559020,5570,5570,5570,5570,0
|
|
20230925,170500,8560559020,5570,5570,5570,5570,0
|
|
20230925,170400,8560559020,5570,5570,5570,5570,0
|
|
20230925,170300,8560559020,5570,5570,5570,5570,0
|
|
20230925,170200,8560559020,5570,5570,5570,5570,0
|
|
20230925,170100,8560559020,5570,5570,5570,5570,0
|
|
20230925,170000,8560559020,5570,5570,5570,5570,0
|
|
20230925,165900,8560559020,5570,5570,5570,5570,0
|
|
20230925,165800,8560559020,5570,5570,5570,5570,0
|
|
20230925,165700,8560559020,5570,5570,5570,5570,0
|
|
20230925,165600,8560559020,5570,5570,5570,5570,0
|
|
20230925,165500,8560559020,5570,5570,5570,5570,26389
|
|
20230925,165400,8560559020,5570,5570,5570,5570,0
|
|
20230925,165300,8560559020,5570,5570,5570,5570,0
|
|
20230925,165200,8560559020,5570,5570,5570,5570,0
|
|
20230925,165100,8560559020,5570,5570,5570,5570,0
|
|
20230925,165000,8560559020,5570,5570,5570,5570,0
|
|
20230925,164900,8560559020,5570,5570,5570,5570,0
|
|
20230925,164800,8560559020,5570,5570,5570,5570,0
|
|
20230925,164700,8560559020,5570,5570,5570,5570,0
|
|
20230925,164600,8560559020,5570,5570,5570,5570,0
|
|
20230925,164500,8560559020,5570,5570,5570,5570,0
|
|
20230925,164400,8560559020,5570,5570,5570,5570,0
|
|
20230925,164300,8560559020,5570,5570,5570,5570,0
|
|
20230925,164200,8560559020,5570,5570,5570,5570,0
|
|
20230925,164100,8560559020,5570,5570,5570,5570,0
|
|
20230925,164000,8560559020,5570,5570,5570,5570,0
|
|
20230925,163900,8560559020,5570,5570,5570,5570,0
|
|
20230925,163800,8560559020,5570,5570,5570,5570,0
|
|
20230925,163700,8560559020,5570,5570,5570,5570,0
|
|
20230925,163600,8560559020,5570,5570,5570,5570,0
|
|
20230925,163500,8560559020,5570,5570,5570,5570,0
|
|
20230925,163400,8560559020,5570,5570,5570,5570,0
|
|
20230925,163300,8560559020,5570,5570,5570,5570,0
|
|
20230925,163200,8560559020,5570,5570,5570,5570,0
|
|
20230925,163100,8560559020,5570,5570,5570,5570,0
|
|
20230925,163000,8560559020,5570,5570,5570,5570,0
|
|
20230925,162900,8560559020,5570,5570,5570,5570,0
|
|
20230925,162800,8560559020,5570,5570,5570,5570,0
|
|
20230925,162700,8560559020,5570,5570,5570,5570,0
|
|
20230925,162600,8560559020,5570,5570,5570,5570,0
|
|
20230925,162500,8560559020,5570,5570,5570,5570,26389
|
|
20230925,162400,8560559020,5570,5570,5570,5570,0
|
|
20230925,162300,8560559020,5570,5570,5570,5570,0
|
|
20230925,162200,8560559020,5570,5570,5570,5570,0
|
|
20230925,162100,8560559020,5570,5570,5570,5570,0
|
|
20230925,162000,8560559020,5570,5570,5570,5570,0
|
|
20230925,161900,8560559020,5570,5570,5570,5570,0
|
|
20230925,161800,8560559020,5570,5570,5570,5570,0
|
|
20230925,161700,8560559020,5570,5570,5570,5570,0
|
|
20230925,161600,8560559020,5570,5570,5570,5570,0
|
|
20230925,161500,8560559020,5570,5570,5570,5570,0
|
|
20230925,161400,8560559020,5570,5570,5570,5570,0
|
|
20230925,161300,8560559020,5570,5570,5570,5570,0
|
|
20230925,161200,8560559020,5570,5570,5570,5570,0
|
|
20230925,161100,8560559020,5570,5570,5570,5570,0
|
|
20230925,161000,8560559020,5570,5570,5570,5570,0
|
|
20230925,160900,8560559020,5570,5570,5570,5570,0
|
|
20230925,160800,8560559020,5570,5570,5570,5570,0
|
|
20230925,160700,8560559020,5570,5570,5570,5570,0
|
|
20230925,160600,8560559020,5570,5570,5570,5570,0
|
|
20230925,160500,8560559020,5570,5570,5570,5570,0
|
|
20230925,160400,8560559020,5570,5570,5570,5570,0
|
|
20230925,160300,8560559020,5570,5570,5570,5570,0
|
|
20230925,160200,8560559020,5570,5570,5570,5570,0
|
|
20230925,160100,8560559020,5570,5570,5570,5570,0
|
|
20230925,160000,8560559020,5570,5570,5570,5570,0
|
|
20230925,155900,8560559020,5570,5570,5570,5570,0
|
|
20230925,155800,8560559020,5570,5570,5570,5570,0
|
|
20230925,155700,8560559020,5570,5570,5570,5570,0
|
|
20230925,155600,8560559020,5570,5570,5570,5570,0
|
|
20230925,155500,8560559020,5570,5570,5570,5570,26389
|
|
20230925,155400,8560559020,5570,5570,5570,5570,0
|
|
20230925,155300,8560559020,5570,5570,5570,5570,0
|
|
20230925,155200,8560559020,5570,5570,5570,5570,0
|
|
20230925,155100,8560559020,5570,5570,5570,5570,0
|
|
20230925,155000,8560559020,5570,5570,5570,5570,0
|
|
20230925,154900,8560559020,5570,5570,5570,5570,0
|
|
20230925,154800,8560559020,5570,5570,5570,5570,0
|
|
20230925,154700,8560559020,5570,5570,5570,5570,0
|
|
20230925,154600,8560559020,5570,5570,5570,5570,0
|
|
20230925,154500,8560559020,5570,5570,5570,5570,0
|
|
20230925,154400,8560559020,5570,5570,5570,5570,0
|
|
20230925,154300,8560559020,5570,5570,5570,5570,0
|
|
20230925,154200,8560559020,5570,5570,5570,5570,0
|
|
20230925,154100,8560559020,5570,5570,5570,5570,0
|
|
20230925,154000,8560559020,5570,5570,5570,5570,0
|
|
20230925,153900,8560559020,5570,5570,5570,5570,0
|
|
20230925,153800,8560559020,5570,5570,5570,5570,0
|
|
20230925,153700,8560559020,5570,5570,5570,5570,0
|
|
20230925,153600,8560559020,5570,5570,5570,5570,0
|
|
20230925,153500,8560559020,5570,5570,5570,5570,0
|
|
20230925,153400,8560559020,5570,5570,5570,5570,0
|
|
20230925,153300,8560559020,5570,5570,5570,5570,0
|
|
20230925,153200,8560559020,5570,5570,5570,5570,0
|
|
20230925,153100,8560559020,5570,5570,5570,5570,0
|
|
20230925,153000,8560559020,5570,5570,5570,5570,26389
|
|
20230925,152900,8413572290,5470,5470,5470,5470,0
|
|
20230925,152800,8413572290,5470,5470,5470,5470,0
|
|
20230925,152700,8413572290,5470,5470,5470,5470,0
|
|
20230925,152600,8413572290,5470,5470,5470,5470,0
|
|
20230925,152500,8413572290,5470,5470,5470,5470,0
|
|
20230925,152400,8413572290,5470,5470,5470,5470,0
|
|
20230925,152300,8413572290,5470,5470,5470,5470,0
|
|
20230925,152200,8413572290,5470,5470,5470,5470,0
|
|
20230925,152100,8413572290,5470,5470,5470,5470,0
|
|
20230925,152000,8413572290,5470,5470,5470,5470,0
|
|
20230925,151900,8413572290,5470,5420,5480,5410,6625
|
|
20230925,151800,8377543250,5420,5370,5420,5340,2490
|
|
20230925,151700,8364121880,5380,5400,5410,5320,19076
|
|
20230925,151600,8262016840,5400,5420,5420,5400,3370
|
|
20230925,151500,8243810750,5430,5410,5430,5400,1749
|
|
20230925,151400,8234342650,5410,5440,5440,5400,561
|
|
20230925,151300,8231307280,5440,5440,5440,5400,4319
|
|
20230925,151200,8207900060,5440,5440,5460,5440,4502
|
|
20230925,151100,8183370180,5440,5470,5470,5440,656
|
|
20230925,151000,8179792250,5460,5460,5470,5440,5234
|
|
20230925,150900,8151227960,5460,5470,5470,5460,144
|
|
20230925,150800,8150441700,5470,5480,5480,5470,1922
|
|
20230925,150700,8139909420,5460,5470,5480,5460,981
|
|
20230925,150600,8134546150,5460,5470,5470,5450,218
|
|
20230925,150500,8133357850,5470,5460,5470,5450,814
|
|
20230925,150400,8128919260,5460,5450,5470,5450,60
|
|
20230925,150300,8128592030,5450,5470,5470,5450,486
|
|
20230925,150200,8125942330,5470,5470,5480,5450,2766
|
|
20230925,150100,8110842980,5470,5490,5490,5470,308
|
|
20230925,150000,8109156490,5480,5500,5500,5480,598
|
|
20230925,145900,8105874580,5490,5490,5490,5470,1223
|
|
20230925,145800,8099177130,5500,5500,5500,5490,145
|
|
20230925,145700,8098380050,5520,5510,5520,5510,2691
|
|
20230925,145600,8083527890,5500,5520,5520,5500,208
|
|
20230925,145500,8082379810,5520,5500,5520,5500,200
|
|
20230925,145400,8081275980,5490,5500,5500,5490,39
|
|
20230925,145300,8081061760,5490,5520,5520,5490,2052
|
|
20230925,145200,8069737020,5530,5520,5530,5500,873
|
|
20230925,145100,8064921960,5520,5500,5520,5500,630
|
|
20230925,145000,8061448290,5500,5490,5500,5490,2745
|
|
20230925,144900,8046372760,5490,5470,5490,5470,2156
|
|
20230925,144800,8034561790,5460,5460,5470,5460,3041
|
|
20230925,144700,8017955260,5460,5460,5460,5460,69
|
|
20230925,144600,8017578520,5470,5450,5470,5450,359
|
|
20230925,144500,8015621950,5460,5440,5460,5440,888
|
|
20230925,144400,8010784730,5440,5460,5460,5400,14043
|
|
20230925,144300,7934522120,5450,5480,5480,5450,3961
|
|
20230925,144200,7912869660,5480,5450,5480,5450,1045
|
|
20230925,144100,7907174320,5450,5470,5480,5450,4722
|
|
20230925,144000,7881395260,5470,5480,5480,5460,1251
|
|
20230925,143900,7874546100,5460,5460,5470,5450,5598
|
|
20230925,143800,7843977120,5460,5470,5470,5460,2728
|
|
20230925,143700,7829071730,5470,5500,5500,5460,4822
|
|
20230925,143600,7802689850,5500,5490,5500,5480,273
|
|
20230925,143500,7801191680,5460,5470,5480,5460,1253
|
|
20230925,143400,7794340300,5470,5510,5510,5470,3831
|
|
20230925,143300,7773350500,5510,5520,5520,5510,52
|
|
20230925,143200,7773063900,5510,5520,5520,5510,364
|
|
20230925,143100,7771057540,5520,5530,5530,5520,164
|
|
20230925,143000,7770151220,5530,5530,5530,5520,389
|
|
20230925,142900,7768000720,5530,5520,5530,5510,567
|
|
20230925,142800,7764873650,5520,5500,5520,5480,1563
|
|
20230925,142700,7756292820,5500,5490,5530,5490,1356
|
|
20230925,142600,7748837380,5490,5510,5540,5490,1762
|
|
20230925,142500,7739132710,5500,5540,5540,5500,3831
|
|
20230925,142400,7718009730,5540,5510,5540,5500,932
|
|
20230925,142300,7712872860,5510,5530,5530,5510,112
|
|
20230925,142200,7712255330,5530,5530,5530,5500,3239
|
|
20230925,142100,7694405000,5520,5560,5570,5510,5322
|
|
20230925,142000,7665000940,5540,5540,5570,5530,1623
|
|
20230925,141900,7656011220,5540,5570,5570,5540,6804
|
|
20230925,141800,7618270350,5570,5580,5580,5560,1150
|
|
20230925,141700,7611871830,5580,5590,5590,5560,11459
|
|
20230925,141600,7548057980,5590,5590,5590,5570,491
|
|
20230925,141500,7545319090,5570,5590,5590,5570,435
|
|
20230925,141400,7542892320,5580,5590,5590,5570,371
|
|
20230925,141300,7540825660,5590,5600,5600,5580,83
|
|
20230925,141200,7540360890,5580,5580,5580,5580,510
|
|
20230925,141100,7537515090,5580,5560,5590,5560,271
|
|
20230925,141000,7536003560,5590,5600,5620,5560,5332
|
|
20230925,140900,7506238920,5620,5630,5630,5600,1819
|
|
20230925,140800,7496031170,5610,5600,5630,5570,997
|
|
20230925,140700,7490435220,5570,5630,5630,5570,6846
|
|
20230925,140600,7452172840,5610,5630,5630,5610,151
|
|
20230925,140500,7451323270,5600,5630,5630,5600,159
|
|
20230925,140400,7450430080,5640,5620,5640,5580,536
|
|
20230925,140300,7447428440,5620,5630,5630,5590,1488
|
|
20230925,140200,7439108470,5590,5600,5610,5590,5202
|
|
20230925,140100,7409975640,5600,5600,5600,5590,1750
|
|
20230925,140000,7400175660,5550,5580,5600,5550,4971
|
|
20230925,135900,7372508050,5590,5600,5600,5560,2567
|
|
20230925,135800,7358190030,5610,5620,5620,5610,177
|
|
20230925,135700,7357197040,5620,5620,5620,5620,213
|
|
20230925,135600,7355999980,5620,5620,5620,5610,18
|
|
20230925,135500,7355898830,5610,5630,5630,5610,307
|
|
20230925,135400,7354171850,5630,5630,5630,5630,4
|
|
20230925,135300,7354149330,5610,5610,5610,5610,633
|
|
20230925,135200,7350598200,5610,5590,5610,5590,774
|
|
20230925,135100,7346259230,5580,5580,5590,5570,575
|
|
20230925,135000,7343048350,5570,5570,5570,5560,327
|
|
20230925,134900,7341227000,5570,5570,5570,5560,160
|
|
20230925,134800,7340336680,5560,5590,5590,5560,2192
|
|
20230925,134700,7328110080,5590,5580,5590,5580,1227
|
|
20230925,134600,7321259340,5580,5570,5590,5570,2812
|
|
20230925,134500,7305587100,5570,5580,5600,5560,2542
|
|
20230925,134400,7291436760,5580,5580,5600,5570,1966
|
|
20230925,134300,7280478840,5580,5580,5610,5570,1854
|
|
20230925,134200,7270107760,5570,5570,5580,5540,4469
|
|
20230925,134100,7245235200,5570,5620,5620,5570,2629
|
|
20230925,134000,7230535300,5610,5590,5610,5590,543
|
|
20230925,133900,7227499060,5610,5610,5700,5580,7299
|
|
20230925,133800,7186443580,5590,5560,5620,5550,2670
|
|
20230925,133700,7171549840,5560,5620,5650,5500,18694
|
|
20230925,133600,7067626310,5630,5680,5700,5610,11548
|
|
20230925,133500,7002374710,5670,5710,5710,5670,10278
|
|
20230925,133400,6943875700,5710,5710,5730,5710,483
|
|
20230925,133300,6941111730,5710,5720,5720,5710,2809
|
|
20230925,133200,6925054760,5720,5740,5740,5720,7210
|
|
20230925,133100,6883755380,5750,5760,5760,5740,1130
|
|
20230925,133000,6877258280,5760,5750,5760,5740,1041
|
|
20230925,132900,6871279210,5750,5750,5750,5740,1123
|
|
20230925,132800,6864827340,5750,5750,5760,5740,1798
|
|
20230925,132700,6854476940,5750,5760,5760,5740,1338
|
|
20230925,132600,6846791520,5760,5760,5760,5750,1538
|
|
20230925,132500,6837932770,5750,5750,5750,5750,403
|
|
20230925,132400,6835615520,5750,5750,5750,5730,2445
|
|
20230925,132300,6821584220,5740,5750,5750,5730,194
|
|
20230925,132200,6820470650,5750,5740,5750,5730,839
|
|
20230925,132100,6815657460,5740,5750,5750,5740,2197
|
|
20230925,132000,6803046410,5750,5740,5750,5740,3714
|
|
20230925,131900,6781693050,5740,5750,5760,5730,1669
|
|
20230925,131800,6772106140,5750,5770,5770,5720,8039
|
|
20230925,131700,6725852740,5770,5750,5770,5750,594
|
|
20230925,131600,6722432230,5750,5750,5760,5750,146
|
|
20230925,131500,6721592570,5750,5740,5770,5730,1933
|
|
20230925,131400,6710469720,5740,5750,5750,5720,1308
|
|
20230925,131300,6702983930,5750,5780,5780,5720,2658
|
|
20230925,131200,6687689630,5780,5770,5780,5760,4570
|
|
20230925,131100,6661286010,5780,5760,5780,5750,2386
|
|
20230925,131000,6647524550,5770,5740,5770,5740,13309
|
|
20230925,130900,6570945130,5730,5730,5740,5730,1125
|
|
20230925,130800,6564494660,5720,5720,5730,5710,1043
|
|
20230925,130700,6558530910,5710,5730,5730,5710,1039
|
|
20230925,130600,6552596020,5730,5700,5730,5700,2228
|
|
20230925,130500,6539839570,5700,5690,5710,5690,745
|
|
20230925,130400,6535586430,5690,5700,5720,5690,373
|
|
20230925,130300,6533457350,5700,5700,5700,5680,2264
|
|
20230925,130200,6520574570,5700,5710,5710,5700,516
|
|
20230925,130100,6517631660,5710,5720,5730,5710,68
|
|
20230925,130000,6517242750,5710,5720,5720,5700,1359
|
|
20230925,125900,6509476870,5720,5710,5730,5710,62
|
|
20230925,125800,6509122700,5710,5730,5730,5700,275
|
|
20230925,125700,6507554140,5700,5710,5730,5700,813
|
|
20230925,125600,6502919010,5710,5710,5710,5680,1588
|
|
20230925,125500,6493886080,5710,5690,5710,5690,1452
|
|
20230925,125400,6485618510,5690,5700,5700,5690,724
|
|
20230925,125300,6481497300,5700,5700,5700,5700,789
|
|
20230925,125200,6477000000,5700,5720,5730,5700,1772
|
|
20230925,125100,6466888380,5720,5750,5750,5710,3682
|
|
20230925,125000,6445810980,5750,5740,5770,5740,7061
|
|
20230925,124900,6405123840,5740,5720,5760,5720,6003
|
|
20230925,124800,6370712270,5720,5730,5730,5700,779
|
|
20230925,124700,6366261350,5730,5730,5730,5720,1123
|
|
20230925,124600,6359831690,5730,5720,5740,5720,731
|
|
20230925,124500,6355639330,5720,5720,5740,5720,1452
|
|
20230925,124400,6347313650,5730,5730,5730,5700,309
|
|
20230925,124300,6345545300,5730,5720,5730,5680,14622
|
|
20230925,124200,6262387170,5720,5720,5730,5700,1527
|
|
20230925,124100,6253674540,5720,5730,5730,5710,1130
|
|
20230925,124000,6247211800,5740,5710,5740,5710,612
|
|
20230925,123900,6243717250,5710,5710,5750,5710,3115
|
|
20230925,123800,6225882060,5710,5710,5720,5690,601
|
|
20230925,123700,6222455960,5710,5710,5720,5690,4377
|
|
20230925,123600,6197532420,5690,5720,5730,5690,4293
|
|
20230925,123500,6173081770,5720,5730,5740,5700,2655
|
|
20230925,123400,6157904100,5730,5720,5730,5700,1383
|
|
20230925,123300,6149999620,5720,5700,5730,5700,2651
|
|
20230925,123200,6134872120,5730,5730,5750,5700,5537
|
|
20230925,123100,6103180720,5730,5740,5740,5730,900
|
|
20230925,123000,6098022700,5740,5750,5750,5720,1557
|
|
20230925,122900,6089104180,5730,5750,5750,5730,1018
|
|
20230925,122800,6083257290,5760,5760,5770,5760,5541
|
|
20230925,122700,6051336610,5750,5750,5760,5740,3639
|
|
20230925,122600,6030412700,5750,5740,5750,5740,470
|
|
20230925,122500,6027713190,5740,5740,5750,5730,2524
|
|
20230925,122400,6013232420,5750,5720,5750,5720,956
|
|
20230925,122300,6007757990,5730,5730,5730,5700,4647
|
|
20230925,122200,5981179840,5730,5750,5750,5730,1073
|
|
20230925,122100,5975024350,5740,5740,5750,5730,2888
|
|
20230925,122000,5958438250,5740,5740,5760,5730,1587
|
|
20230925,121900,5949327270,5740,5750,5760,5730,935
|
|
20230925,121800,5943954660,5750,5760,5760,5750,962
|
|
20230925,121700,5938421040,5760,5760,5780,5720,5664
|
|
20230925,121600,5905830320,5770,5790,5790,5750,3458
|
|
20230925,121500,5885859220,5790,5720,5790,5710,10380
|
|
20230925,121400,5826145970,5720,5720,5720,5700,1148
|
|
20230925,121300,5819581740,5720,5710,5730,5680,2723
|
|
20230925,121200,5804020030,5700,5710,5710,5680,1409
|
|
20230925,121100,5795993460,5710,5690,5720,5680,9393
|
|
20230925,121000,5742551620,5710,5670,5720,5650,11980
|
|
20230925,120900,5674622050,5680,5730,5730,5670,9587
|
|
20230925,120800,5620104450,5730,5750,5750,5730,986
|
|
20230925,120700,5614435230,5750,5720,5760,5720,2235
|
|
20230925,120600,5601614100,5720,5750,5750,5720,595
|
|
20230925,120500,5598205480,5760,5760,5770,5710,5519
|
|
20230925,120400,5566513370,5770,5680,5770,5670,12011
|
|
20230925,120300,5497890220,5680,5770,5770,5680,15944
|
|
20230925,120200,5406941120,5740,5760,5780,5730,3022
|
|
20230925,120100,5389554710,5750,5800,5800,5730,8734
|
|
20230925,120000,5339190930,5800,5780,5800,5740,15164
|
|
20230925,115900,5251513650,5780,5810,5830,5780,13148
|
|
20230925,115800,5175216540,5800,5850,5890,5800,39200
|
|
20230925,115700,4945979980,5860,5820,5880,5800,44585
|
|
20230925,115600,4685180010,5820,5820,5830,5800,19858
|
|
20230925,115500,4569697820,5820,5750,5830,5720,28242
|
|
20230925,115400,4406231020,5770,5800,5830,5730,15590
|
|
20230925,115300,4316271940,5800,5790,5830,5730,17760
|
|
20230925,115200,4213723610,5780,5830,5850,5780,29657
|
|
20230925,115100,4041167770,5830,5750,5830,5750,30948
|
|
20230925,115000,3861703060,5770,5730,5770,5710,2538
|
|
20230925,114900,3847142490,5710,5730,5740,5710,6120
|
|
20230925,114800,3812123470,5730,5740,5750,5730,3670
|
|
20230925,114700,3791066880,5740,5730,5760,5730,1001
|
|
20230925,114600,3785322260,5730,5760,5770,5730,3359
|
|
20230925,114500,3766020340,5770,5770,5770,5750,3035
|
|
20230925,114400,3748523300,5770,5730,5780,5710,11734
|
|
20230925,114300,3681011420,5720,5760,5760,5720,8695
|
|
20230925,114200,3631137170,5760,5770,5780,5740,11564
|
|
20230925,114100,3564622850,5770,5760,5780,5740,19761
|
|
20230925,114000,3450672790,5750,5740,5790,5730,47525
|
|
20230925,113900,3177291970,5730,5730,5730,5730,0
|
|
20230925,113800,3177291970,5730,5730,5730,5730,0
|
|
20230925,113700,3177291970,5730,5730,5730,5720,16997
|
|
20230925,113600,3079905730,5730,5720,5730,5700,8696
|
|
20230925,113500,3030194130,5720,5720,5720,5690,5345
|
|
20230925,113400,2999647260,5680,5690,5720,5680,6871
|
|
20230925,113300,2960388320,5700,5710,5710,5700,3227
|
|
20230925,113200,2941983430,5710,5710,5710,5700,3892
|
|
20230925,113100,2919761210,5700,5690,5700,5680,4913
|
|
20230925,113000,2891788200,5690,5700,5700,5680,2842
|
|
20230925,112900,2875613890,5700,5680,5700,5660,2039
|
|
20230925,112800,2864003760,5680,5670,5690,5660,2372
|
|
20230925,112700,2850534910,5670,5650,5670,5650,3166
|
|
20230925,112600,2832614550,5650,5640,5660,5640,1877
|
|
20230925,112500,2822021580,5650,5640,5660,5640,1297
|
|
20230925,112400,2814690340,5640,5630,5640,5630,818
|
|
20230925,112300,2810079630,5640,5630,5640,5630,527
|
|
20230925,112200,2807111400,5620,5610,5650,5610,959
|
|
20230925,112100,2801709430,5610,5630,5650,5610,3946
|
|
20230925,112000,2779537380,5660,5660,5660,5620,2461
|
|
20230925,111900,2765658770,5660,5680,5690,5640,2544
|
|
20230925,111800,2751231910,5680,5680,5690,5660,3062
|
|
20230925,111700,2733852160,5680,5680,5680,5660,777
|
|
20230925,111600,2729440910,5680,5680,5700,5640,15225
|
|
20230925,111500,2643237570,5680,5680,5710,5680,3136
|
|
20230925,111400,2625365140,5680,5710,5720,5680,12901
|
|
20230925,111300,2551730980,5710,5690,5710,5680,5780
|
|
20230925,111200,2518789310,5690,5680,5700,5670,13369
|
|
20230925,111100,2442624630,5670,5670,5680,5650,3195
|
|
20230925,111000,2424519840,5650,5650,5670,5640,2960
|
|
20230925,110900,2407786760,5670,5680,5680,5650,5046
|
|
20230925,110800,2379228620,5680,5650,5680,5640,15177
|
|
20230925,110700,2293379120,5650,5630,5650,5630,14218
|
|
20230925,110600,2213128930,5630,5640,5640,5630,2507
|
|
20230925,110500,2199008180,5640,5620,5640,5620,2683
|
|
20230925,110400,2183913220,5620,5620,5620,5610,2038
|
|
20230925,110300,2172471280,5610,5620,5620,5610,305
|
|
20230925,110200,2170758380,5620,5620,5630,5620,1194
|
|
20230925,110100,2164047590,5620,5630,5630,5610,2359
|
|
20230925,110000,2150787420,5630,5620,5630,5620,3741
|
|
20230925,105900,2129742470,5620,5590,5620,5590,10668
|
|
20230925,105800,2069941570,5600,5610,5620,5590,7428
|
|
20230925,105700,2028311500,5620,5610,5630,5600,5699
|
|
20230925,105600,1996286710,5630,5600,5630,5590,16847
|
|
20230925,105500,1901802570,5590,5590,5600,5580,4798
|
|
20230925,105400,1874981860,5590,5580,5590,5580,3401
|
|
20230925,105300,1855972290,5580,5580,5590,5570,1496
|
|
20230925,105200,1847624480,5570,5550,5570,5550,3873
|
|
20230925,105100,1826080060,5540,5550,5550,5540,1056
|
|
20230925,105000,1820219800,5550,5550,5550,5550,652
|
|
20230925,104900,1816601200,5550,5540,5550,5540,209
|
|
20230925,104800,1815441450,5530,5550,5550,5530,890
|
|
20230925,104700,1810508530,5550,5550,5550,5550,686
|
|
20230925,104600,1806701230,5550,5550,5550,5550,103
|
|
20230925,104500,1806129580,5550,5550,5560,5550,680
|
|
20230925,104400,1802355300,5550,5550,5550,5550,558
|
|
20230925,104300,1799258400,5540,5540,5550,5540,1205
|
|
20230925,104200,1792574050,5540,5540,5550,5540,231
|
|
20230925,104100,1791293400,5560,5550,5560,5530,1190
|
|
20230925,104000,1784688350,5550,5510,5550,5510,3602
|
|
20230925,103900,1764774740,5500,5490,5510,5490,326
|
|
20230925,103800,1762979310,5490,5520,5520,5490,1333
|
|
20230925,103700,1755640710,5520,5530,5530,5520,395
|
|
20230925,103600,1753459310,5540,5520,5540,5520,522
|
|
20230925,103500,1750574650,5530,5540,5550,5530,1326
|
|
20230925,103400,1743234070,5540,5550,5550,5540,438
|
|
20230925,103300,1740805410,5550,5550,5550,5550,201
|
|
20230925,103200,1739689860,5550,5550,5550,5550,1022
|
|
20230925,103100,1734017760,5550,5540,5550,5540,123
|
|
20230925,103000,1733335740,5540,5550,5550,5540,201
|
|
20230925,102900,1732222180,5520,5520,5520,5520,170
|
|
20230925,102800,1731283780,5520,5550,5550,5520,69
|
|
20230925,102700,1730902000,5550,5550,5550,5550,974
|
|
20230925,102600,1725496300,5550,5540,5550,5540,165
|
|
20230925,102500,1724580650,5520,5540,5550,5520,157
|
|
20230925,102400,1723713580,5520,5530,5530,5520,600
|
|
20230925,102300,1720401520,5530,5530,5530,5530,380
|
|
20230925,102200,1718300120,5530,5540,5560,5530,242
|
|
20230925,102100,1716957960,5550,5540,5550,5540,126
|
|
20230925,102000,1716258730,5530,5530,5540,5530,48
|
|
20230925,101900,1715993270,5540,5530,5540,5530,1491
|
|
20230925,101800,1707747020,5530,5510,5530,5510,700
|
|
20230925,101700,1703879140,5520,5530,5540,5520,477
|
|
20230925,101600,1701241440,5530,5510,5530,5510,443
|
|
20230925,101500,1698800490,5510,5540,5540,5510,2167
|
|
20230925,101400,1686834790,5540,5560,5560,5540,3281
|
|
20230925,101300,1668646440,5560,5580,5580,5560,1407
|
|
20230925,101200,1660809500,5590,5570,5590,5550,1456
|
|
20230925,101100,1652706450,5570,5590,5600,5570,1088
|
|
20230925,101000,1646633700,5600,5590,5600,5590,1716
|
|
20230925,100900,1637038960,5600,5590,5600,5590,4345
|
|
20230925,100800,1612739120,5580,5560,5590,5560,1776
|
|
20230925,100700,1602828820,5570,5570,5570,5550,3955
|
|
20230925,100600,1580803670,5570,5570,5570,5540,452
|
|
20230925,100500,1578286100,5540,5570,5570,5540,941
|
|
20230925,100400,1573051260,5570,5560,5570,5540,2005
|
|
20230925,100300,1561903470,5560,5540,5560,5540,1030
|
|
20230925,100200,1556195720,5550,5540,5550,5540,293
|
|
20230925,100100,1554572380,5560,5560,5560,5540,915
|
|
20230925,100000,1549487330,5560,5590,5590,5560,2326
|
|
20230925,095900,1536503720,5590,5560,5590,5560,3286
|
|
20230925,095800,1518197460,5560,5550,5560,5540,288
|
|
20230925,095700,1516599660,5540,5540,5550,5540,62
|
|
20230925,095600,1516256080,5540,5570,5570,5540,1038
|
|
20230925,095500,1510487950,5560,5560,5580,5560,8861
|
|
20230925,095400,1461105170,5570,5550,5580,5550,5398
|
|
20230925,095300,1431059570,5550,5560,5570,5550,1724
|
|
20230925,095200,1421483170,5570,5550,5570,5550,4544
|
|
20230925,095100,1396206080,5550,5540,5560,5520,3419
|
|
20230925,095000,1377235930,5550,5490,5550,5490,21988
|
|
20230925,094900,1255860100,5510,5490,5510,5490,106
|
|
20230925,094800,1255276750,5500,5470,5500,5470,2103
|
|
20230925,094700,1243744480,5480,5470,5480,5470,120
|
|
20230925,094600,1243087080,5470,5480,5480,5470,1579
|
|
20230925,094500,1234447870,5480,5490,5490,5480,64
|
|
20230925,094400,1234096710,5490,5480,5490,5470,443
|
|
20230925,094300,1231669160,5490,5490,5490,5480,255
|
|
20230925,094200,1230269550,5490,5480,5490,5480,792
|
|
20230925,094100,1225927400,5510,5500,5510,5480,783
|
|
20230925,094000,1221630220,5500,5500,5510,5500,301
|
|
20230925,093900,1219973000,5500,5480,5510,5480,2479
|
|
20230925,093800,1206314110,5510,5510,5510,5480,2871
|
|
20230925,093700,1190506730,5500,5490,5510,5480,5799
|
|
20230925,093600,1158607280,5490,5480,5490,5480,237
|
|
20230925,093500,1157307960,5480,5490,5500,5480,2585
|
|
20230925,093400,1143118300,5490,5480,5500,5470,2724
|
|
20230925,093300,1128158420,5480,5460,5480,5460,433
|
|
20230925,093200,1125790770,5470,5460,5470,5460,805
|
|
20230925,093100,1121395430,5460,5460,5470,5460,604
|
|
20230925,093000,1118096370,5460,5460,5470,5460,4054
|
|
20230925,092900,1095950550,5460,5500,5500,5460,5142
|
|
20230925,092800,1067815420,5510,5510,5540,5510,1202
|
|
20230925,092700,1061170980,5530,5500,5540,5500,3511
|
|
20230925,092600,1041763630,5510,5520,5530,5510,1916
|
|
20230925,092500,1031181310,5520,5540,5540,5510,7792
|
|
20230925,092400,988095270,5530,5530,5530,5510,1597
|
|
20230925,092300,979263920,5530,5520,5540,5480,7922
|
|
20230925,092200,935655340,5520,5600,5600,5520,8287
|
|
20230925,092100,889464480,5590,5570,5610,5570,17219
|
|
20230925,092000,793159440,5580,5510,5580,5500,15697
|
|
20230925,091900,706158960,5510,5510,5530,5480,6663
|
|
20230925,091800,669454490,5480,5480,5510,5480,4275
|
|
20230925,091700,645922800,5490,5490,5500,5490,1934
|
|
20230925,091600,635300690,5500,5510,5510,5490,4747
|
|
20230925,091500,609176470,5510,5510,5520,5510,3085
|
|
20230925,091400,592154890,5520,5500,5520,5480,8600
|
|
20230925,091300,544855800,5500,5500,5520,5480,12695
|
|
20230925,091200,475001360,5500,5490,5530,5490,10891
|
|
20230925,091100,415083080,5490,5420,5500,5420,20565
|
|
20230925,091000,302712320,5420,5390,5440,5360,13764
|
|
20230925,090900,228181580,5390,5320,5410,5310,15339
|
|
20230925,090800,145958990,5310,5300,5330,5280,1249
|
|
20230925,090700,139333380,5300,5280,5300,5280,688
|
|
20230925,090600,135698050,5280,5290,5300,5270,2714
|
|
20230925,090500,121356860,5290,5290,5290,5290,39
|
|
20230925,090400,121150550,5270,5270,5270,5270,47
|
|
20230925,090300,120902860,5260,5300,5300,5250,195
|
|
20230925,090200,119875480,5300,5290,5350,5280,4774
|
|
20230925,090100,94472820,5280,5250,5350,5240,11418
|
|
20230925,090000,33989930,5250,5210,5260,5210,6500
|