639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,193600,756099740,5110,5110,5110,5110,1816
|
|
20230926,193500,756099740,5110,5110,5110,5110,0
|
|
20230926,193400,756099740,5110,5110,5110,5110,0
|
|
20230926,193300,756099740,5110,5110,5110,5110,0
|
|
20230926,193200,756099740,5110,5110,5110,5110,0
|
|
20230926,193100,756099740,5110,5110,5110,5110,0
|
|
20230926,193000,756099740,5110,5110,5110,5110,0
|
|
20230926,192900,756099740,5110,5110,5110,5110,0
|
|
20230926,192800,756099740,5110,5110,5110,5110,0
|
|
20230926,192700,756099740,5110,5110,5110,5110,0
|
|
20230926,192600,756099740,5110,5110,5110,5110,0
|
|
20230926,192500,756099740,5110,5110,5110,5110,0
|
|
20230926,192400,756099740,5110,5110,5110,5110,0
|
|
20230926,192300,756099740,5110,5110,5110,5110,0
|
|
20230926,192200,756099740,5110,5110,5110,5110,0
|
|
20230926,192100,756099740,5110,5110,5110,5110,0
|
|
20230926,192000,756099740,5110,5110,5110,5110,0
|
|
20230926,191900,756099740,5110,5110,5110,5110,0
|
|
20230926,191800,756099740,5110,5110,5110,5110,0
|
|
20230926,191700,756099740,5110,5110,5110,5110,0
|
|
20230926,191600,756099740,5110,5110,5110,5110,0
|
|
20230926,191500,756099740,5110,5110,5110,5110,0
|
|
20230926,191400,756099740,5110,5110,5110,5110,0
|
|
20230926,191300,756099740,5110,5110,5110,5110,0
|
|
20230926,191200,756099740,5110,5110,5110,5110,0
|
|
20230926,191100,756099740,5110,5110,5110,5110,0
|
|
20230926,191000,756099740,5110,5110,5110,5110,0
|
|
20230926,190900,756099740,5110,5110,5110,5110,0
|
|
20230926,190800,756099740,5110,5110,5110,5110,0
|
|
20230926,190700,756099740,5110,5110,5110,5110,0
|
|
20230926,190600,756099740,5110,5110,5110,5110,1816
|
|
20230926,190500,756099740,5110,5110,5110,5110,0
|
|
20230926,190400,756099740,5110,5110,5110,5110,0
|
|
20230926,190300,756099740,5110,5110,5110,5110,0
|
|
20230926,190200,756099740,5110,5110,5110,5110,0
|
|
20230926,190100,756099740,5110,5110,5110,5110,0
|
|
20230926,190000,756099740,5110,5110,5110,5110,0
|
|
20230926,185900,756099740,5110,5110,5110,5110,0
|
|
20230926,185800,756099740,5110,5110,5110,5110,0
|
|
20230926,185700,756099740,5110,5110,5110,5110,0
|
|
20230926,185600,756099740,5110,5110,5110,5110,0
|
|
20230926,185500,756099740,5110,5110,5110,5110,0
|
|
20230926,185400,756099740,5110,5110,5110,5110,0
|
|
20230926,185300,756099740,5110,5110,5110,5110,0
|
|
20230926,185200,756099740,5110,5110,5110,5110,0
|
|
20230926,185100,756099740,5110,5110,5110,5110,0
|
|
20230926,185000,756099740,5110,5110,5110,5110,0
|
|
20230926,184900,756099740,5110,5110,5110,5110,0
|
|
20230926,184800,756099740,5110,5110,5110,5110,0
|
|
20230926,184700,756099740,5110,5110,5110,5110,0
|
|
20230926,184600,756099740,5110,5110,5110,5110,0
|
|
20230926,184500,756099740,5110,5110,5110,5110,0
|
|
20230926,184400,756099740,5110,5110,5110,5110,0
|
|
20230926,184300,756099740,5110,5110,5110,5110,0
|
|
20230926,184200,756099740,5110,5110,5110,5110,0
|
|
20230926,184100,756099740,5110,5110,5110,5110,0
|
|
20230926,184000,756099740,5110,5110,5110,5110,0
|
|
20230926,183900,756099740,5110,5110,5110,5110,0
|
|
20230926,183800,756099740,5110,5110,5110,5110,0
|
|
20230926,183700,756099740,5110,5110,5110,5110,0
|
|
20230926,183600,756099740,5110,5110,5110,5110,1816
|
|
20230926,183500,756099740,5110,5110,5110,5110,0
|
|
20230926,183400,756099740,5110,5110,5110,5110,0
|
|
20230926,183300,756099740,5110,5110,5110,5110,0
|
|
20230926,183200,756099740,5110,5110,5110,5110,0
|
|
20230926,183100,756099740,5110,5110,5110,5110,0
|
|
20230926,183000,756099740,5110,5110,5110,5110,0
|
|
20230926,182900,756099740,5110,5110,5110,5110,0
|
|
20230926,182800,756099740,5110,5110,5110,5110,0
|
|
20230926,182700,756099740,5110,5110,5110,5110,0
|
|
20230926,182600,756099740,5110,5110,5110,5110,0
|
|
20230926,182500,756099740,5110,5110,5110,5110,0
|
|
20230926,182400,756099740,5110,5110,5110,5110,0
|
|
20230926,182300,756099740,5110,5110,5110,5110,0
|
|
20230926,182200,756099740,5110,5110,5110,5110,0
|
|
20230926,182100,756099740,5110,5110,5110,5110,0
|
|
20230926,182000,756099740,5110,5110,5110,5110,0
|
|
20230926,181900,756099740,5110,5110,5110,5110,0
|
|
20230926,181800,756099740,5110,5110,5110,5110,0
|
|
20230926,181700,756099740,5110,5110,5110,5110,0
|
|
20230926,181600,756099740,5110,5110,5110,5110,0
|
|
20230926,181500,756099740,5110,5110,5110,5110,0
|
|
20230926,181400,756099740,5110,5110,5110,5110,0
|
|
20230926,181300,756099740,5110,5110,5110,5110,0
|
|
20230926,181200,756099740,5110,5110,5110,5110,0
|
|
20230926,181100,756099740,5110,5110,5110,5110,0
|
|
20230926,181000,756099740,5110,5110,5110,5110,0
|
|
20230926,180900,756099740,5110,5110,5110,5110,0
|
|
20230926,180800,756099740,5110,5110,5110,5110,0
|
|
20230926,180700,756099740,5110,5110,5110,5110,0
|
|
20230926,180600,756099740,5110,5110,5110,5110,1816
|
|
20230926,180500,756099740,5110,5110,5110,5110,0
|
|
20230926,180400,756099740,5110,5110,5110,5110,0
|
|
20230926,180300,756099740,5110,5110,5110,5110,0
|
|
20230926,180200,756099740,5110,5110,5110,5110,0
|
|
20230926,180100,756099740,5110,5110,5110,5110,0
|
|
20230926,180000,756099740,5110,5110,5110,5110,0
|
|
20230926,175900,756099740,5110,5110,5110,5110,0
|
|
20230926,175800,756099740,5110,5110,5110,5110,0
|
|
20230926,175700,756099740,5110,5110,5110,5110,0
|
|
20230926,175600,756099740,5110,5110,5110,5110,0
|
|
20230926,175500,756099740,5110,5110,5110,5110,0
|
|
20230926,175400,756099740,5110,5110,5110,5110,0
|
|
20230926,175300,756099740,5110,5110,5110,5110,0
|
|
20230926,175200,756099740,5110,5110,5110,5110,0
|
|
20230926,175100,756099740,5110,5110,5110,5110,0
|
|
20230926,175000,756099740,5110,5110,5110,5110,0
|
|
20230926,174900,756099740,5110,5110,5110,5110,0
|
|
20230926,174800,756099740,5110,5110,5110,5110,0
|
|
20230926,174700,756099740,5110,5110,5110,5110,0
|
|
20230926,174600,756099740,5110,5110,5110,5110,0
|
|
20230926,174500,756099740,5110,5110,5110,5110,0
|
|
20230926,174400,756099740,5110,5110,5110,5110,0
|
|
20230926,174300,756099740,5110,5110,5110,5110,0
|
|
20230926,174200,756099740,5110,5110,5110,5110,0
|
|
20230926,174100,756099740,5110,5110,5110,5110,0
|
|
20230926,174000,756099740,5110,5110,5110,5110,0
|
|
20230926,173900,756099740,5110,5110,5110,5110,0
|
|
20230926,173800,756099740,5110,5110,5110,5110,0
|
|
20230926,173700,756099740,5110,5110,5110,5110,0
|
|
20230926,173600,756099740,5110,5110,5110,5110,1816
|
|
20230926,173500,756099740,5110,5110,5110,5110,0
|
|
20230926,173400,756099740,5110,5110,5110,5110,0
|
|
20230926,173300,756099740,5110,5110,5110,5110,0
|
|
20230926,173200,756099740,5110,5110,5110,5110,0
|
|
20230926,173100,756099740,5110,5110,5110,5110,0
|
|
20230926,173000,756099740,5110,5110,5110,5110,0
|
|
20230926,172900,756099740,5110,5110,5110,5110,0
|
|
20230926,172800,756099740,5110,5110,5110,5110,0
|
|
20230926,172700,756099740,5110,5110,5110,5110,0
|
|
20230926,172600,756099740,5110,5110,5110,5110,0
|
|
20230926,172500,756099740,5110,5110,5110,5110,0
|
|
20230926,172400,756099740,5110,5110,5110,5110,0
|
|
20230926,172300,756099740,5110,5110,5110,5110,0
|
|
20230926,172200,756099740,5110,5110,5110,5110,0
|
|
20230926,172100,756099740,5110,5110,5110,5110,0
|
|
20230926,172000,756099740,5110,5110,5110,5110,0
|
|
20230926,171900,756099740,5110,5110,5110,5110,0
|
|
20230926,171800,756099740,5110,5110,5110,5110,0
|
|
20230926,171700,756099740,5110,5110,5110,5110,0
|
|
20230926,171600,756099740,5110,5110,5110,5110,0
|
|
20230926,171500,756099740,5110,5110,5110,5110,0
|
|
20230926,171400,756099740,5110,5110,5110,5110,0
|
|
20230926,171300,756099740,5110,5110,5110,5110,0
|
|
20230926,171200,756099740,5110,5110,5110,5110,0
|
|
20230926,171100,756099740,5110,5110,5110,5110,0
|
|
20230926,171000,756099740,5110,5110,5110,5110,0
|
|
20230926,170900,756099740,5110,5110,5110,5110,0
|
|
20230926,170800,756099740,5110,5110,5110,5110,0
|
|
20230926,170700,756099740,5110,5110,5110,5110,0
|
|
20230926,170600,756099740,5110,5110,5110,5110,1816
|
|
20230926,170500,756099740,5110,5110,5110,5110,0
|
|
20230926,170400,756099740,5110,5110,5110,5110,0
|
|
20230926,170300,756099740,5110,5110,5110,5110,0
|
|
20230926,170200,756099740,5110,5110,5110,5110,0
|
|
20230926,170100,756099740,5110,5110,5110,5110,0
|
|
20230926,170000,756099740,5110,5110,5110,5110,0
|
|
20230926,165900,756099740,5110,5110,5110,5110,0
|
|
20230926,165800,756099740,5110,5110,5110,5110,0
|
|
20230926,165700,756099740,5110,5110,5110,5110,0
|
|
20230926,165600,756099740,5110,5110,5110,5110,0
|
|
20230926,165500,756099740,5110,5110,5110,5110,0
|
|
20230926,165400,756099740,5110,5110,5110,5110,0
|
|
20230926,165300,756099740,5110,5110,5110,5110,0
|
|
20230926,165200,756099740,5110,5110,5110,5110,0
|
|
20230926,165100,756099740,5110,5110,5110,5110,0
|
|
20230926,165000,756099740,5110,5110,5110,5110,0
|
|
20230926,164900,756099740,5110,5110,5110,5110,0
|
|
20230926,164800,756099740,5110,5110,5110,5110,0
|
|
20230926,164700,756099740,5110,5110,5110,5110,0
|
|
20230926,164600,756099740,5110,5110,5110,5110,0
|
|
20230926,164500,756099740,5110,5110,5110,5110,0
|
|
20230926,164400,756099740,5110,5110,5110,5110,0
|
|
20230926,164300,756099740,5110,5110,5110,5110,0
|
|
20230926,164200,756099740,5110,5110,5110,5110,0
|
|
20230926,164100,756099740,5110,5110,5110,5110,0
|
|
20230926,164000,756099740,5110,5110,5110,5110,0
|
|
20230926,163900,756099740,5110,5110,5110,5110,0
|
|
20230926,163800,756099740,5110,5110,5110,5110,0
|
|
20230926,163700,756099740,5110,5110,5110,5110,0
|
|
20230926,163600,756099740,5110,5110,5110,5110,1816
|
|
20230926,163500,756099740,5110,5110,5110,5110,0
|
|
20230926,163400,756099740,5110,5110,5110,5110,0
|
|
20230926,163300,756099740,5110,5110,5110,5110,0
|
|
20230926,163200,756099740,5110,5110,5110,5110,0
|
|
20230926,163100,756099740,5110,5110,5110,5110,0
|
|
20230926,163000,756099740,5110,5110,5110,5110,0
|
|
20230926,162900,756099740,5110,5110,5110,5110,0
|
|
20230926,162800,756099740,5110,5110,5110,5110,0
|
|
20230926,162700,756099740,5110,5110,5110,5110,0
|
|
20230926,162600,756099740,5110,5110,5110,5110,0
|
|
20230926,162500,756099740,5110,5110,5110,5110,0
|
|
20230926,162400,756099740,5110,5110,5110,5110,0
|
|
20230926,162300,756099740,5110,5110,5110,5110,0
|
|
20230926,162200,756099740,5110,5110,5110,5110,0
|
|
20230926,162100,756099740,5110,5110,5110,5110,0
|
|
20230926,162000,756099740,5110,5110,5110,5110,0
|
|
20230926,161900,756099740,5110,5110,5110,5110,0
|
|
20230926,161800,756099740,5110,5110,5110,5110,0
|
|
20230926,161700,756099740,5110,5110,5110,5110,0
|
|
20230926,161600,756099740,5110,5110,5110,5110,0
|
|
20230926,161500,756099740,5110,5110,5110,5110,0
|
|
20230926,161400,756099740,5110,5110,5110,5110,0
|
|
20230926,161300,756099740,5110,5110,5110,5110,0
|
|
20230926,161200,756099740,5110,5110,5110,5110,0
|
|
20230926,161100,756099740,5110,5110,5110,5110,0
|
|
20230926,161000,756099740,5110,5110,5110,5110,0
|
|
20230926,160900,756099740,5110,5110,5110,5110,0
|
|
20230926,160800,756099740,5110,5110,5110,5110,0
|
|
20230926,160700,756099740,5110,5110,5110,5110,0
|
|
20230926,160600,756099740,5110,5110,5110,5110,1816
|
|
20230926,160500,756099740,5110,5110,5110,5110,0
|
|
20230926,160400,756099740,5110,5110,5110,5110,0
|
|
20230926,160300,756099740,5110,5110,5110,5110,0
|
|
20230926,160200,756099740,5110,5110,5110,5110,0
|
|
20230926,160100,756099740,5110,5110,5110,5110,0
|
|
20230926,160000,756099740,5110,5110,5110,5110,0
|
|
20230926,155900,756099740,5110,5110,5110,5110,0
|
|
20230926,155800,756099740,5110,5110,5110,5110,0
|
|
20230926,155700,756099740,5110,5110,5110,5110,0
|
|
20230926,155600,756099740,5110,5110,5110,5110,0
|
|
20230926,155500,756099740,5110,5110,5110,5110,0
|
|
20230926,155400,756099740,5110,5110,5110,5110,0
|
|
20230926,155300,756099740,5110,5110,5110,5110,0
|
|
20230926,155200,756099740,5110,5110,5110,5110,0
|
|
20230926,155100,756099740,5110,5110,5110,5110,0
|
|
20230926,155000,756099740,5110,5110,5110,5110,0
|
|
20230926,154900,756099740,5110,5110,5110,5110,0
|
|
20230926,154800,756099740,5110,5110,5110,5110,0
|
|
20230926,154700,756099740,5110,5110,5110,5110,0
|
|
20230926,154600,756099740,5110,5110,5110,5110,0
|
|
20230926,154500,756099740,5110,5110,5110,5110,0
|
|
20230926,154400,756099740,5110,5110,5110,5110,0
|
|
20230926,154300,756099740,5110,5110,5110,5110,0
|
|
20230926,154200,756099740,5110,5110,5110,5110,0
|
|
20230926,154100,756099740,5110,5110,5110,5110,0
|
|
20230926,154000,756099740,5110,5110,5110,5110,0
|
|
20230926,153900,756099740,5110,5110,5110,5110,0
|
|
20230926,153800,756099740,5110,5110,5110,5110,0
|
|
20230926,153700,756099740,5110,5110,5110,5110,0
|
|
20230926,153600,756099740,5110,5110,5110,5110,1816
|
|
20230926,153500,756099740,5110,5110,5110,5110,0
|
|
20230926,153400,756099740,5110,5110,5110,5110,0
|
|
20230926,153300,756099740,5110,5110,5110,5110,0
|
|
20230926,153200,756099740,5110,5110,5110,5110,0
|
|
20230926,153100,756099740,5110,5110,5110,5110,0
|
|
20230926,153000,756099740,5110,5110,5110,5110,1816
|
|
20230926,152900,746819980,5120,5120,5120,5120,0
|
|
20230926,152800,746819980,5120,5120,5120,5120,0
|
|
20230926,152700,746819980,5120,5120,5120,5120,0
|
|
20230926,152600,746819980,5120,5120,5120,5120,0
|
|
20230926,152500,746819980,5120,5120,5120,5120,0
|
|
20230926,152400,746819980,5120,5120,5120,5120,0
|
|
20230926,152300,746819980,5120,5120,5120,5120,0
|
|
20230926,152200,746819980,5120,5120,5120,5120,0
|
|
20230926,152100,746819980,5120,5120,5120,5120,0
|
|
20230926,152000,746819980,5120,5120,5120,5120,0
|
|
20230926,151900,746819980,5120,5100,5120,5080,401
|
|
20230926,151800,744777960,5120,5130,5130,5110,85
|
|
20230926,151700,744343200,5130,5110,5130,5110,152
|
|
20230926,151600,743563650,5120,5120,5120,5120,18
|
|
20230926,151500,743471490,5120,5090,5120,5090,6
|
|
20230926,151400,743440890,5130,5090,5130,5090,50
|
|
20230926,151300,743186230,5080,5090,5130,5080,775
|
|
20230926,151200,739243230,5120,5090,5120,5080,52
|
|
20230926,151100,738978650,5130,5090,5130,5090,319
|
|
20230926,151000,737348700,5130,5090,5140,5090,252
|
|
20230926,150900,736059940,5090,5100,5130,5090,255
|
|
20230926,150800,734757430,5100,5100,5100,5100,16
|
|
20230926,150700,734675830,5100,5100,5100,5100,14
|
|
20230926,150600,734604430,5130,5090,5130,5090,5
|
|
20230926,150500,734578940,5140,5100,5140,5090,1092
|
|
20230926,150400,729014240,5150,5100,5150,5100,1010
|
|
20230926,150300,723835140,5110,5110,5110,5110,0
|
|
20230926,150200,723835140,5110,5110,5110,5110,0
|
|
20230926,150100,723835140,5110,5110,5110,5110,0
|
|
20230926,150000,723835140,5110,5110,5110,5110,10
|
|
20230926,145900,723784040,5100,5100,5100,5100,0
|
|
20230926,145800,723784040,5100,5100,5100,5100,82
|
|
20230926,145700,723365840,5110,5090,5110,5090,53
|
|
20230926,145600,723096010,5110,5110,5110,5110,4
|
|
20230926,145500,723075570,5110,5110,5110,5110,5
|
|
20230926,145400,723050020,5110,5110,5110,5110,3
|
|
20230926,145300,723034690,5110,5110,5110,5110,4
|
|
20230926,145200,723014250,5110,5110,5110,5110,0
|
|
20230926,145100,723014250,5110,5110,5110,5110,5
|
|
20230926,145000,722988700,5110,5110,5110,5110,3
|
|
20230926,144900,722973370,5110,5110,5110,5110,4
|
|
20230926,144800,722952930,5110,5110,5110,5110,4
|
|
20230926,144700,722932490,5100,5100,5100,5100,5
|
|
20230926,144600,722906990,5100,5100,5100,5090,389
|
|
20230926,144500,720926010,5100,5100,5100,5100,2
|
|
20230926,144400,720915810,5110,5110,5110,5110,118
|
|
20230926,144300,720312830,5120,5100,5120,5080,2005
|
|
20230926,144200,710119300,5120,5110,5120,5110,137
|
|
20230926,144100,709419190,5120,5120,5120,5120,16
|
|
20230926,144000,709337270,5110,5110,5110,5110,22
|
|
20230926,143900,709224850,5110,5110,5110,5090,5
|
|
20230926,143800,709199320,5100,5110,5110,5100,1092
|
|
20230926,143700,703629200,5110,5110,5110,5110,4
|
|
20230926,143600,703608760,5110,5090,5110,5090,305
|
|
20230926,143500,702056210,5110,5110,5110,5110,6
|
|
20230926,143400,702025550,5110,5110,5110,5110,14
|
|
20230926,143300,701954010,5110,5110,5110,5110,5
|
|
20230926,143200,701928460,5110,5110,5110,5110,215
|
|
20230926,143100,700829810,5110,5110,5110,5090,11
|
|
20230926,143000,700773620,5110,5110,5110,5080,1814
|
|
20230926,142900,691553460,5110,5100,5110,5100,424
|
|
20230926,142800,689391040,5100,5100,5100,5100,5
|
|
20230926,142700,689365540,5100,5100,5100,5100,9
|
|
20230926,142600,689319640,5090,5100,5100,5090,4
|
|
20230926,142500,689299250,5100,5120,5120,5100,1870
|
|
20230926,142400,679762130,5100,5120,5120,5100,84
|
|
20230926,142300,679333650,5110,5120,5120,5110,188
|
|
20230926,142200,678372950,5120,5120,5120,5120,1
|
|
20230926,142100,678367830,5120,5110,5120,5100,135
|
|
20230926,142000,677677960,5110,5110,5110,5110,7
|
|
20230926,141900,677642190,5110,5110,5110,5110,3
|
|
20230926,141800,677626860,5110,5110,5110,5090,6
|
|
20230926,141700,677596220,5110,5110,5110,5110,4
|
|
20230926,141600,677575780,5110,5110,5110,5110,6
|
|
20230926,141500,677545120,5110,5110,5110,5110,4
|
|
20230926,141400,677524680,5110,5110,5110,5110,2
|
|
20230926,141300,677514460,5110,5110,5110,5110,4
|
|
20230926,141200,677494020,5110,5110,5110,5090,635
|
|
20230926,141100,674249190,5110,5100,5110,5100,105
|
|
20230926,141000,673713670,5100,5100,5100,5090,19
|
|
20230926,140900,673616870,5100,5100,5100,5100,3
|
|
20230926,140800,673601570,5100,5110,5110,5100,4
|
|
20230926,140700,673581150,5110,5100,5110,5100,1023
|
|
20230926,140600,668363840,5110,5100,5110,5100,6
|
|
20230926,140500,668333190,5110,5110,5110,5100,224
|
|
20230926,140400,667190750,5100,5100,5110,5100,224
|
|
20230926,140300,666048120,5100,5100,5100,5100,683
|
|
20230926,140200,662564820,5100,5100,5100,5100,4
|
|
20230926,140100,662544420,5100,5090,5100,5080,2814
|
|
20230926,140000,648247780,5100,5110,5110,5100,1151
|
|
20230926,135900,642374900,5110,5110,5110,5110,2
|
|
20230926,135800,642364680,5110,5090,5110,5090,312
|
|
20230926,135700,640776500,5110,5100,5110,5100,14
|
|
20230926,135600,640705080,5100,5110,5110,5090,1613
|
|
20230926,135500,632492610,5100,5110,5110,5090,1230
|
|
20230926,135400,626231780,5110,5110,5110,5110,2
|
|
20230926,135300,626221560,5110,5110,5110,5100,538
|
|
20230926,135200,623477610,5110,5110,5110,5100,120
|
|
20230926,135100,622865590,5110,5110,5110,5110,4
|
|
20230926,135000,622845150,5110,5110,5110,5110,4
|
|
20230926,134900,622824710,5110,5100,5110,5100,73
|
|
20230926,134800,622452370,5100,5120,5120,5100,91
|
|
20230926,134700,621988010,5120,5120,5120,5100,9
|
|
20230926,134600,621941950,5100,5120,5120,5100,10
|
|
20230926,134500,621890850,5100,5120,5120,5100,895
|
|
20230926,134400,617326070,5120,5110,5120,5110,1392
|
|
20230926,134300,610212930,5120,5120,5120,5120,5
|
|
20230926,134200,610187330,5120,5120,5120,5110,166
|
|
20230926,134100,609339040,5110,5120,5120,5110,194
|
|
20230926,134000,608347660,5110,5120,5120,5110,5
|
|
20230926,133900,608322070,5120,5110,5120,5110,3409
|
|
20230926,133800,590868310,5110,5120,5120,5110,448
|
|
20230926,133700,588579010,5120,5110,5120,5110,44
|
|
20230926,133600,588354150,5120,5110,5120,5100,210
|
|
20230926,133500,587282950,5120,5110,5120,5110,472
|
|
20230926,133400,584871000,5110,5110,5110,5110,5
|
|
20230926,133300,584845450,5110,5110,5110,5110,2
|
|
20230926,133200,584835230,5110,5120,5120,5090,105
|
|
20230926,133100,584300670,5120,5120,5120,5120,4
|
|
20230926,133000,584280190,5120,5120,5120,5120,4
|
|
20230926,132900,584259710,5120,5110,5120,5110,959
|
|
20230926,132800,579350140,5110,5110,5110,5110,570
|
|
20230926,132700,576437440,5090,5100,5100,5090,1000
|
|
20230926,132600,571345950,5110,5110,5110,5110,392
|
|
20230926,132500,569342830,5110,5100,5110,5100,341
|
|
20230926,132400,567603230,5100,5100,5100,5100,0
|
|
20230926,132300,567603230,5100,5100,5100,5100,300
|
|
20230926,132200,566073230,5100,5110,5110,5100,185
|
|
20230926,132100,565129170,5160,5160,5160,5160,0
|
|
20230926,132000,565129170,5160,5160,5160,5160,0
|
|
20230926,131900,565129170,5160,5110,5170,5110,1001
|
|
20230926,131800,559974500,5100,5100,5100,5100,81
|
|
20230926,131700,559561400,5090,5090,5090,5090,630
|
|
20230926,131600,556354700,5090,5090,5090,5090,330
|
|
20230926,131500,554675000,5100,5100,5100,5100,427
|
|
20230926,131400,552497300,5100,5110,5110,5100,18000
|
|
20230926,131300,460677800,5110,5110,5110,5110,1
|
|
20230926,131200,460672690,5130,5110,5130,5110,156
|
|
20230926,131100,459875490,5120,5120,5120,5120,397
|
|
20230926,131000,457842850,5150,5150,5150,5150,0
|
|
20230926,130900,457842850,5150,5150,5150,5150,1
|
|
20230926,130800,457837700,5120,5120,5120,5120,264
|
|
20230926,130700,456486020,5160,5160,5160,5160,1
|
|
20230926,130600,456480860,5130,5160,5160,5130,77
|
|
20230926,130500,456085820,5130,5130,5130,5130,0
|
|
20230926,130400,456085820,5130,5130,5130,5130,0
|
|
20230926,130300,456085820,5130,5130,5130,5130,1
|
|
20230926,130200,456080690,5160,5150,5160,5150,46
|
|
20230926,130100,455843470,5150,5140,5150,5140,861
|
|
20230926,130000,451416580,5140,5140,5140,5140,97
|
|
20230926,125900,450918000,5150,5150,5150,5150,1
|
|
20230926,125800,450912850,5150,5150,5150,5150,0
|
|
20230926,125700,450912850,5150,5150,5150,5150,2
|
|
20230926,125600,450902550,5150,5140,5150,5140,90
|
|
20230926,125500,450439940,5120,5120,5120,5120,0
|
|
20230926,125400,450439940,5120,5120,5120,5120,11
|
|
20230926,125300,450383620,5120,5120,5120,5120,200
|
|
20230926,125200,449359620,5130,5140,5140,5120,1073
|
|
20230926,125100,443858360,5140,5140,5140,5140,2
|
|
20230926,125000,443848080,5130,5130,5130,5130,58
|
|
20230926,124900,443550540,5130,5130,5130,5130,0
|
|
20230926,124800,443550540,5130,5130,5130,5130,0
|
|
20230926,124700,443550540,5130,5130,5130,5130,422
|
|
20230926,124600,441385680,5130,5130,5130,5130,0
|
|
20230926,124500,441385680,5130,5130,5130,5130,0
|
|
20230926,124400,441385680,5130,5130,5130,5130,0
|
|
20230926,124300,441385680,5130,5130,5130,5130,0
|
|
20230926,124200,441385680,5130,5140,5140,5130,969
|
|
20230926,124100,436413450,5140,5140,5140,5140,166
|
|
20230926,124000,435560210,5140,5140,5140,5140,0
|
|
20230926,123900,435560210,5140,5140,5140,5140,5
|
|
20230926,123800,435534510,5140,5140,5140,5140,38
|
|
20230926,123700,435339190,5120,5120,5120,5120,0
|
|
20230926,123600,435339190,5120,5150,5150,5120,1602
|
|
20230926,123500,427113930,5150,5150,5150,5150,0
|
|
20230926,123400,427113930,5150,5150,5150,5150,4
|
|
20230926,123300,427093330,5150,5150,5150,5150,24
|
|
20230926,123200,426969730,5150,5150,5150,5150,0
|
|
20230926,123100,426969730,5150,5150,5150,5150,1
|
|
20230926,123000,426964580,5170,5170,5170,5170,0
|
|
20230926,122900,426964580,5170,5170,5170,5170,1
|
|
20230926,122800,426959410,5150,5150,5150,5150,1
|
|
20230926,122700,426954260,5150,5150,5150,5150,1
|
|
20230926,122600,426949110,5170,5170,5170,5170,0
|
|
20230926,122500,426949110,5170,5170,5170,5170,1
|
|
20230926,122400,426943940,5140,5160,5160,5140,560
|
|
20230926,122300,424060380,5170,5160,5170,5160,79
|
|
20230926,122200,423652730,5160,5160,5160,5160,202
|
|
20230926,122100,422610410,5160,5150,5160,5150,10
|
|
20230926,122000,422558820,5150,5150,5150,5150,0
|
|
20230926,121900,422558820,5150,5150,5150,5150,12
|
|
20230926,121800,422497020,5150,5150,5150,5150,1
|
|
20230926,121700,422491870,5140,5140,5140,5140,0
|
|
20230926,121600,422491870,5140,5140,5140,5140,1
|
|
20230926,121500,422486730,5150,5150,5150,5150,99
|
|
20230926,121400,421976880,5150,5130,5150,5130,1000
|
|
20230926,121300,416827060,5130,5130,5130,5130,47
|
|
20230926,121200,416585950,5110,5110,5110,5110,0
|
|
20230926,121100,416585950,5110,5150,5150,5110,315
|
|
20230926,121000,414975070,5120,5120,5150,5110,2403
|
|
20230926,120900,402674200,5160,5140,5160,5110,3001
|
|
20230926,120800,387291650,5160,5160,5160,5160,25
|
|
20230926,120700,387162650,5140,5160,5160,5140,430
|
|
20230926,120600,384950540,5160,5160,5160,5160,0
|
|
20230926,120500,384950540,5160,5160,5160,5160,0
|
|
20230926,120400,384950540,5160,5160,5160,5160,24
|
|
20230926,120300,384826700,5170,5170,5170,5170,2
|
|
20230926,120200,384816360,5160,5160,5160,5160,0
|
|
20230926,120100,384816360,5160,5160,5160,5160,0
|
|
20230926,120000,384816360,5160,5160,5160,5160,42
|
|
20230926,115900,384599640,5170,5170,5170,5170,0
|
|
20230926,115800,384599640,5170,5170,5170,5170,0
|
|
20230926,115700,384599640,5170,5170,5170,5170,0
|
|
20230926,115600,384599640,5170,5170,5170,5170,1
|
|
20230926,115500,384594470,5170,5170,5170,5170,0
|
|
20230926,115400,384594470,5170,5170,5170,5170,9
|
|
20230926,115300,384547940,5170,5150,5170,5150,11
|
|
20230926,115200,384491090,5170,5150,5170,5150,84
|
|
20230926,115100,384058450,5160,5160,5160,5160,0
|
|
20230926,115000,384058450,5160,5160,5160,5160,1
|
|
20230926,114900,384053290,5150,5150,5160,5150,31
|
|
20230926,114800,383893620,5140,5140,5140,5140,0
|
|
20230926,114700,383893620,5140,5110,5140,5110,297
|
|
20230926,114600,382367070,5130,5120,5130,5120,1811
|
|
20230926,114500,373094660,5120,5150,5150,5120,1712
|
|
20230926,114400,364323340,5150,5150,5150,5140,3
|
|
20230926,114300,364307900,5140,5140,5140,5140,2
|
|
20230926,114200,364297620,5140,5140,5140,5140,221
|
|
20230926,114100,363161680,5150,5150,5150,5150,125
|
|
20230926,114000,362517930,5150,5140,5150,5140,288
|
|
20230926,113900,361037320,5140,5140,5140,5130,191
|
|
20230926,113800,360056290,5140,5150,5150,5140,885
|
|
20230926,113700,355503490,5150,5150,5150,5150,0
|
|
20230926,113600,355503490,5150,5150,5150,5150,1
|
|
20230926,113500,355498340,5150,5150,5150,5150,10
|
|
20230926,113400,355446840,5180,5180,5180,5180,50
|
|
20230926,113300,355187840,5180,5180,5180,5180,0
|
|
20230926,113200,355187840,5180,5180,5180,5180,2
|
|
20230926,113100,355177480,5180,5180,5180,5150,490
|
|
20230926,113000,352648680,5180,5180,5180,5180,3
|
|
20230926,112900,352633140,5190,5160,5190,5160,300
|
|
20230926,112800,351082740,5160,5160,5160,5160,0
|
|
20230926,112700,351082740,5160,5150,5160,5150,88
|
|
20230926,112600,350629520,5130,5130,5130,5130,4081
|
|
20230926,112500,329693990,5120,5130,5130,5120,2949
|
|
20230926,112400,314591050,5170,5150,5170,5130,1668
|
|
20230926,112300,306028160,5170,5160,5170,5130,4570
|
|
20230926,112200,282532700,5160,5160,5160,5160,1
|
|
20230926,112100,282527540,5180,5180,5180,5180,0
|
|
20230926,112000,282527540,5180,5160,5180,5160,152
|
|
20230926,111900,281743180,5180,5180,5180,5180,802
|
|
20230926,111800,277588820,5180,5180,5180,5160,137
|
|
20230926,111700,276881780,5160,5180,5180,5160,103
|
|
20230926,111600,276350180,5180,5160,5180,5150,4588
|
|
20230926,111500,252715470,5160,5170,5170,5160,3238
|
|
20230926,111400,236005260,5200,5200,5200,5200,0
|
|
20230926,111300,236005260,5200,5180,5200,5170,80
|
|
20230926,111200,235590710,5180,5180,5180,5180,10
|
|
20230926,111100,235538910,5180,5180,5180,5180,50
|
|
20230926,111000,235279910,5170,5180,5180,5170,1159
|
|
20230926,110900,229282190,5190,5200,5200,5190,21
|
|
20230926,110800,229173180,5200,5200,5200,5200,0
|
|
20230926,110700,229173180,5200,5190,5200,5180,43
|
|
20230926,110600,228949720,5190,5180,5190,5180,21
|
|
20230926,110500,228840740,5180,5180,5180,5180,8
|
|
20230926,110400,228799300,5200,5200,5200,5200,2
|
|
20230926,110300,228788900,5200,5200,5200,5200,2
|
|
20230926,110200,228778500,5200,5200,5200,5200,2
|
|
20230926,110100,228768100,5180,5180,5180,5180,100
|
|
20230926,110000,228250100,5200,5200,5200,5200,6
|
|
20230926,105900,228218900,5180,5200,5200,5180,11
|
|
20230926,105800,228161720,5200,5200,5200,5200,20
|
|
20230926,105700,228057720,5200,5190,5200,5180,426
|
|
20230926,105600,225848710,5180,5180,5180,5180,4
|
|
20230926,105500,225827990,5190,5190,5190,5190,0
|
|
20230926,105400,225827990,5190,5190,5190,5190,1
|
|
20230926,105300,225822800,5200,5180,5200,5180,28
|
|
20230926,105200,225677700,5180,5200,5200,5180,272
|
|
20230926,105100,224268680,5200,5200,5200,5200,0
|
|
20230926,105000,224268680,5200,5200,5200,5200,0
|
|
20230926,104900,224268680,5200,5190,5200,5190,68
|
|
20230926,104800,223915700,5180,5180,5180,5180,215
|
|
20230926,104700,222802000,5190,5190,5190,5190,0
|
|
20230926,104600,222802000,5190,5210,5210,5190,289
|
|
20230926,104500,221302050,5210,5210,5210,5190,117
|
|
20230926,104400,220693590,5210,5200,5210,5190,227
|
|
20230926,104300,219513350,5200,5210,5210,5200,19
|
|
20230926,104200,219414460,5190,5210,5210,5190,5025
|
|
20230926,104100,193277410,5210,5210,5210,5210,1
|
|
20230926,104000,193272200,5220,5230,5230,5220,251
|
|
20230926,103900,191961970,5240,5230,5240,5230,322
|
|
20230926,103800,190275060,5230,5210,5240,5210,579
|
|
20230926,103700,187258330,5210,5230,5230,5210,1020
|
|
20230926,103600,181924120,5230,5210,5230,5210,302
|
|
20230926,103500,180350680,5230,5220,5230,5210,401
|
|
20230926,103400,178259720,5230,5230,5230,5230,1
|
|
20230926,103300,178254490,5220,5220,5220,5220,0
|
|
20230926,103200,178254490,5220,5220,5230,5220,405
|
|
20230926,103100,176140380,5220,5220,5220,5220,4
|
|
20230926,103000,176119500,5220,5220,5220,5220,0
|
|
20230926,102900,176119500,5220,5220,5220,5220,24
|
|
20230926,102800,175994220,5220,5220,5220,5220,0
|
|
20230926,102700,175994220,5220,5230,5230,5220,3
|
|
20230926,102600,175978540,5220,5220,5230,5220,620
|
|
20230926,102500,172742080,5220,5220,5220,5210,50
|
|
20230926,102400,172481320,5220,5220,5220,5220,26
|
|
20230926,102300,172345600,5220,5210,5230,5210,960
|
|
20230926,102200,167334390,5210,5210,5210,5210,521
|
|
20230926,102100,164619980,5230,5230,5230,5230,1046
|
|
20230926,102000,159149400,5210,5210,5210,5210,0
|
|
20230926,101900,159149400,5210,5210,5210,5210,0
|
|
20230926,101800,159149400,5210,5210,5210,5210,5
|
|
20230926,101700,159123350,5210,5210,5210,5210,10
|
|
20230926,101600,159071250,5230,5230,5230,5230,291
|
|
20230926,101500,157549320,5230,5220,5230,5210,148
|
|
20230926,101400,156776710,5220,5220,5220,5220,957
|
|
20230926,101300,151781170,5220,5210,5220,5210,176
|
|
20230926,101200,150864200,5230,5230,5230,5230,50
|
|
20230926,101100,150602700,5210,5230,5230,5210,195
|
|
20230926,101000,149586650,5230,5220,5230,5210,40
|
|
20230926,100900,149378170,5220,5220,5220,5220,207
|
|
20230926,100800,148297630,5220,5220,5220,5220,0
|
|
20230926,100700,148297630,5220,5240,5240,5220,22
|
|
20230926,100600,148182770,5210,5240,5240,5210,9
|
|
20230926,100500,148135640,5210,5230,5230,5210,24
|
|
20230926,100400,148010140,5230,5210,5230,5210,687
|
|
20230926,100300,144417330,5230,5210,5230,5210,264
|
|
20230926,100200,143041160,5230,5230,5230,5210,24
|
|
20230926,100100,142915840,5230,5230,5230,5210,22
|
|
20230926,100000,142801100,5230,5210,5230,5210,7
|
|
20230926,095900,142764570,5240,5240,5240,5210,22
|
|
20230926,095800,142649830,5240,5240,5240,5240,13
|
|
20230926,095700,142581710,5210,5210,5210,5210,1
|
|
20230926,095600,142576500,5240,5230,5240,5210,115
|
|
20230926,095500,141975240,5230,5230,5230,5210,23
|
|
20230926,095400,141855310,5240,5240,5240,5240,13
|
|
20230926,095300,141787190,5240,5210,5240,5200,3260
|
|
20230926,095200,124816260,5210,5240,5260,5210,3514
|
|
20230926,095100,106473670,5250,5290,5300,5250,6
|
|
20230926,095000,106442080,5300,5260,5300,5250,101
|
|
20230926,094900,105910140,5230,5260,5260,5230,411
|
|
20230926,094800,103754180,5260,5260,5260,5260,0
|
|
20230926,094700,103754180,5260,5250,5260,5250,53
|
|
20230926,094600,103475900,5250,5260,5260,5230,25
|
|
20230926,094500,103344840,5260,5240,5260,5230,105
|
|
20230926,094400,102793000,5260,5260,5260,5260,104
|
|
20230926,094300,102245960,5230,5260,5260,5230,31
|
|
20230926,094200,102083740,5260,5230,5260,5230,224
|
|
20230926,094100,100912160,5230,5260,5260,5230,6
|
|
20230926,094000,100880720,5260,5260,5260,5230,6
|
|
20230926,093900,100849190,5260,5230,5260,5230,16
|
|
20230926,093800,100765150,5260,5240,5260,5240,115
|
|
20230926,093700,100162470,5240,5270,5270,5240,4
|
|
20230926,093600,100141420,5230,5240,5280,5230,1037
|
|
20230926,093500,94713640,5280,5290,5290,5250,145
|
|
20230926,093400,93952180,5290,5290,5290,5290,303
|
|
20230926,093300,92349310,5250,5270,5280,5250,561
|
|
20230926,093200,89396050,5270,5280,5280,5270,683
|
|
20230926,093100,85796610,5270,5270,5270,5270,47
|
|
20230926,093000,85548920,5270,5290,5290,5270,3
|
|
20230926,092900,85533070,5290,5280,5290,5280,919
|
|
20230926,092800,80680720,5280,5290,5290,5280,1446
|
|
20230926,092700,73041890,5290,5280,5290,5280,290
|
|
20230926,092600,71510320,5280,5330,5330,5280,329
|
|
20230926,092500,69769750,5300,5300,5300,5300,1813
|
|
20230926,092400,60160850,5340,5320,5340,5310,532
|
|
20230926,092300,57330380,5320,5310,5320,5310,119
|
|
20230926,092200,56698460,5310,5300,5310,5300,729
|
|
20230926,092100,52834250,5300,5290,5300,5280,51
|
|
20230926,092000,52564410,5300,5280,5300,5280,1352
|
|
20230926,091900,45412500,5290,5290,5290,5290,125
|
|
20230926,091800,44751250,5290,5270,5290,5270,12
|
|
20230926,091700,44687950,5290,5280,5290,5280,428
|
|
20230926,091600,42423860,5290,5280,5290,5260,511
|
|
20230926,091500,39725700,5280,5260,5280,5260,32
|
|
20230926,091400,39557140,5260,5260,5260,5260,100
|
|
20230926,091300,39031140,5290,5280,5290,5280,2
|
|
20230926,091200,39020570,5260,5280,5280,5260,2
|
|
20230926,091100,39010030,5280,5260,5280,5260,115
|
|
20230926,091000,38403170,5250,5260,5270,5250,639
|
|
20230926,090900,35042380,5270,5270,5270,5270,1
|
|
20230926,090800,35037110,5230,5230,5230,5230,2
|
|
20230926,090700,35026650,5250,5240,5250,5240,989
|
|
20230926,090600,29843330,5230,5240,5240,5230,889
|
|
20230926,090500,25185660,5250,5250,5250,5250,1
|
|
20230926,090400,25180410,5240,5240,5240,5240,91
|
|
20230926,090300,24703570,5250,5280,5280,5250,737
|
|
20230926,090200,20833960,5270,5270,5270,5270,666
|
|
20230926,090100,17324140,5270,5250,5270,5240,1274
|
|
20230926,090000,10641780,5260,5250,5260,5250,2024
|