682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,201900,892773740,4990,4990,4990,4990,5172
|
|
20230926,201800,892773740,4990,4990,4990,4990,0
|
|
20230926,201700,892773740,4990,4990,4990,4990,0
|
|
20230926,201600,892773740,4990,4990,4990,4990,0
|
|
20230926,201500,892773740,4990,4990,4990,4990,0
|
|
20230926,201400,892773740,4990,4990,4990,4990,0
|
|
20230926,201300,892773740,4990,4990,4990,4990,0
|
|
20230926,201200,892773740,4990,4990,4990,4990,0
|
|
20230926,201100,892773740,4990,4990,4990,4990,0
|
|
20230926,201000,892773740,4990,4990,4990,4990,0
|
|
20230926,200900,892773740,4990,4990,4990,4990,0
|
|
20230926,200800,892773740,4990,4990,4990,4990,0
|
|
20230926,200700,892773740,4990,4990,4990,4990,0
|
|
20230926,200600,892773740,4990,4990,4990,4990,0
|
|
20230926,200500,892773740,4990,4990,4990,4990,0
|
|
20230926,200400,892773740,4990,4990,4990,4990,0
|
|
20230926,200300,892773740,4990,4990,4990,4990,0
|
|
20230926,200200,892773740,4990,4990,4990,4990,0
|
|
20230926,200100,892773740,4990,4990,4990,4990,0
|
|
20230926,200000,892773740,4990,4990,4990,4990,0
|
|
20230926,195900,892773740,4990,4990,4990,4990,0
|
|
20230926,195800,892773740,4990,4990,4990,4990,0
|
|
20230926,195700,892773740,4990,4990,4990,4990,0
|
|
20230926,195600,892773740,4990,4990,4990,4990,0
|
|
20230926,195500,892773740,4990,4990,4990,4990,0
|
|
20230926,195400,892773740,4990,4990,4990,4990,0
|
|
20230926,195300,892773740,4990,4990,4990,4990,0
|
|
20230926,195200,892773740,4990,4990,4990,4990,0
|
|
20230926,195100,892773740,4990,4990,4990,4990,0
|
|
20230926,195000,892773740,4990,4990,4990,4990,0
|
|
20230926,194900,892773740,4990,4990,4990,4990,5172
|
|
20230926,194800,892773740,4990,4990,4990,4990,0
|
|
20230926,194700,892773740,4990,4990,4990,4990,0
|
|
20230926,194600,892773740,4990,4990,4990,4990,0
|
|
20230926,194500,892773740,4990,4990,4990,4990,0
|
|
20230926,194400,892773740,4990,4990,4990,4990,0
|
|
20230926,194300,892773740,4990,4990,4990,4990,0
|
|
20230926,194200,892773740,4990,4990,4990,4990,0
|
|
20230926,194100,892773740,4990,4990,4990,4990,0
|
|
20230926,194000,892773740,4990,4990,4990,4990,0
|
|
20230926,193900,892773740,4990,4990,4990,4990,0
|
|
20230926,193800,892773740,4990,4990,4990,4990,0
|
|
20230926,193700,892773740,4990,4990,4990,4990,0
|
|
20230926,193600,892773740,4990,4990,4990,4990,0
|
|
20230926,193500,892773740,4990,4990,4990,4990,0
|
|
20230926,193400,892773740,4990,4990,4990,4990,0
|
|
20230926,193300,892773740,4990,4990,4990,4990,0
|
|
20230926,193200,892773740,4990,4990,4990,4990,0
|
|
20230926,193100,892773740,4990,4990,4990,4990,0
|
|
20230926,193000,892773740,4990,4990,4990,4990,0
|
|
20230926,192900,892773740,4990,4990,4990,4990,0
|
|
20230926,192800,892773740,4990,4990,4990,4990,0
|
|
20230926,192700,892773740,4990,4990,4990,4990,0
|
|
20230926,192600,892773740,4990,4990,4990,4990,0
|
|
20230926,192500,892773740,4990,4990,4990,4990,0
|
|
20230926,192400,892773740,4990,4990,4990,4990,0
|
|
20230926,192300,892773740,4990,4990,4990,4990,0
|
|
20230926,192200,892773740,4990,4990,4990,4990,0
|
|
20230926,192100,892773740,4990,4990,4990,4990,0
|
|
20230926,192000,892773740,4990,4990,4990,4990,0
|
|
20230926,191900,892773740,4990,4990,4990,4990,5172
|
|
20230926,191800,892773740,4990,4990,4990,4990,0
|
|
20230926,191700,892773740,4990,4990,4990,4990,0
|
|
20230926,191600,892773740,4990,4990,4990,4990,0
|
|
20230926,191500,892773740,4990,4990,4990,4990,0
|
|
20230926,191400,892773740,4990,4990,4990,4990,0
|
|
20230926,191300,892773740,4990,4990,4990,4990,0
|
|
20230926,191200,892773740,4990,4990,4990,4990,0
|
|
20230926,191100,892773740,4990,4990,4990,4990,0
|
|
20230926,191000,892773740,4990,4990,4990,4990,0
|
|
20230926,190900,892773740,4990,4990,4990,4990,0
|
|
20230926,190800,892773740,4990,4990,4990,4990,0
|
|
20230926,190700,892773740,4990,4990,4990,4990,0
|
|
20230926,190600,892773740,4990,4990,4990,4990,0
|
|
20230926,190500,892773740,4990,4990,4990,4990,0
|
|
20230926,190400,892773740,4990,4990,4990,4990,0
|
|
20230926,190300,892773740,4990,4990,4990,4990,0
|
|
20230926,190200,892773740,4990,4990,4990,4990,0
|
|
20230926,190100,892773740,4990,4990,4990,4990,0
|
|
20230926,190000,892773740,4990,4990,4990,4990,0
|
|
20230926,185900,892773740,4990,4990,4990,4990,0
|
|
20230926,185800,892773740,4990,4990,4990,4990,0
|
|
20230926,185700,892773740,4990,4990,4990,4990,0
|
|
20230926,185600,892773740,4990,4990,4990,4990,0
|
|
20230926,185500,892773740,4990,4990,4990,4990,0
|
|
20230926,185400,892773740,4990,4990,4990,4990,0
|
|
20230926,185300,892773740,4990,4990,4990,4990,0
|
|
20230926,185200,892773740,4990,4990,4990,4990,0
|
|
20230926,185100,892773740,4990,4990,4990,4990,0
|
|
20230926,185000,892773740,4990,4990,4990,4990,0
|
|
20230926,184900,892773740,4990,4990,4990,4990,5172
|
|
20230926,184800,892773740,4990,4990,4990,4990,0
|
|
20230926,184700,892773740,4990,4990,4990,4990,0
|
|
20230926,184600,892773740,4990,4990,4990,4990,0
|
|
20230926,184500,892773740,4990,4990,4990,4990,0
|
|
20230926,184400,892773740,4990,4990,4990,4990,0
|
|
20230926,184300,892773740,4990,4990,4990,4990,0
|
|
20230926,184200,892773740,4990,4990,4990,4990,0
|
|
20230926,184100,892773740,4990,4990,4990,4990,0
|
|
20230926,184000,892773740,4990,4990,4990,4990,0
|
|
20230926,183900,892773740,4990,4990,4990,4990,0
|
|
20230926,183800,892773740,4990,4990,4990,4990,0
|
|
20230926,183700,892773740,4990,4990,4990,4990,0
|
|
20230926,183600,892773740,4990,4990,4990,4990,0
|
|
20230926,183500,892773740,4990,4990,4990,4990,0
|
|
20230926,183400,892773740,4990,4990,4990,4990,0
|
|
20230926,183300,892773740,4990,4990,4990,4990,0
|
|
20230926,183200,892773740,4990,4990,4990,4990,0
|
|
20230926,183100,892773740,4990,4990,4990,4990,0
|
|
20230926,183000,892773740,4990,4990,4990,4990,0
|
|
20230926,182900,892773740,4990,4990,4990,4990,0
|
|
20230926,182800,892773740,4990,4990,4990,4990,0
|
|
20230926,182700,892773740,4990,4990,4990,4990,0
|
|
20230926,182600,892773740,4990,4990,4990,4990,0
|
|
20230926,182500,892773740,4990,4990,4990,4990,0
|
|
20230926,182400,892773740,4990,4990,4990,4990,0
|
|
20230926,182300,892773740,4990,4990,4990,4990,0
|
|
20230926,182200,892773740,4990,4990,4990,4990,0
|
|
20230926,182100,892773740,4990,4990,4990,4990,0
|
|
20230926,182000,892773740,4990,4990,4990,4990,0
|
|
20230926,181900,892773740,4990,4990,4990,4990,5172
|
|
20230926,181800,892773740,4990,4990,4990,4990,0
|
|
20230926,181700,892773740,4990,4990,4990,4990,0
|
|
20230926,181600,892773740,4990,4990,4990,4990,0
|
|
20230926,181500,892773740,4990,4990,4990,4990,0
|
|
20230926,181400,892773740,4990,4990,4990,4990,0
|
|
20230926,181300,892773740,4990,4990,4990,4990,0
|
|
20230926,181200,892773740,4990,4990,4990,4990,0
|
|
20230926,181100,892773740,4990,4990,4990,4990,0
|
|
20230926,181000,892773740,4990,4990,4990,4990,0
|
|
20230926,180900,892773740,4990,4990,4990,4990,0
|
|
20230926,180800,892773740,4990,4990,4990,4990,0
|
|
20230926,180700,892773740,4990,4990,4990,4990,0
|
|
20230926,180600,892773740,4990,4990,4990,4990,0
|
|
20230926,180500,892773740,4990,4990,4990,4990,0
|
|
20230926,180400,892773740,4990,4990,4990,4990,0
|
|
20230926,180300,892773740,4990,4990,4990,4990,0
|
|
20230926,180200,892773740,4990,4990,4990,4990,0
|
|
20230926,180100,892773740,4990,4990,4990,4990,0
|
|
20230926,180000,892773740,4990,4990,4990,4990,0
|
|
20230926,175900,892773740,4990,4990,4990,4990,0
|
|
20230926,175800,892773740,4990,4990,4990,4990,0
|
|
20230926,175700,892773740,4990,4990,4990,4990,0
|
|
20230926,175600,892773740,4990,4990,4990,4990,0
|
|
20230926,175500,892773740,4990,4990,4990,4990,0
|
|
20230926,175400,892773740,4990,4990,4990,4990,0
|
|
20230926,175300,892773740,4990,4990,4990,4990,0
|
|
20230926,175200,892773740,4990,4990,4990,4990,0
|
|
20230926,175100,892773740,4990,4990,4990,4990,0
|
|
20230926,175000,892773740,4990,4990,4990,4990,0
|
|
20230926,174900,892773740,4990,4990,4990,4990,5172
|
|
20230926,174800,892773740,4990,4990,4990,4990,0
|
|
20230926,174700,892773740,4990,4990,4990,4990,0
|
|
20230926,174600,892773740,4990,4990,4990,4990,0
|
|
20230926,174500,892773740,4990,4990,4990,4990,0
|
|
20230926,174400,892773740,4990,4990,4990,4990,0
|
|
20230926,174300,892773740,4990,4990,4990,4990,0
|
|
20230926,174200,892773740,4990,4990,4990,4990,0
|
|
20230926,174100,892773740,4990,4990,4990,4990,0
|
|
20230926,174000,892773740,4990,4990,4990,4990,0
|
|
20230926,173900,892773740,4990,4990,4990,4990,0
|
|
20230926,173800,892773740,4990,4990,4990,4990,0
|
|
20230926,173700,892773740,4990,4990,4990,4990,0
|
|
20230926,173600,892773740,4990,4990,4990,4990,0
|
|
20230926,173500,892773740,4990,4990,4990,4990,0
|
|
20230926,173400,892773740,4990,4990,4990,4990,0
|
|
20230926,173300,892773740,4990,4990,4990,4990,0
|
|
20230926,173200,892773740,4990,4990,4990,4990,0
|
|
20230926,173100,892773740,4990,4990,4990,4990,0
|
|
20230926,173000,892773740,4990,4990,4990,4990,0
|
|
20230926,172900,892773740,4990,4990,4990,4990,0
|
|
20230926,172800,892773740,4990,4990,4990,4990,0
|
|
20230926,172700,892773740,4990,4990,4990,4990,0
|
|
20230926,172600,892773740,4990,4990,4990,4990,0
|
|
20230926,172500,892773740,4990,4990,4990,4990,0
|
|
20230926,172400,892773740,4990,4990,4990,4990,0
|
|
20230926,172300,892773740,4990,4990,4990,4990,0
|
|
20230926,172200,892773740,4990,4990,4990,4990,0
|
|
20230926,172100,892773740,4990,4990,4990,4990,0
|
|
20230926,172000,892773740,4990,4990,4990,4990,0
|
|
20230926,171900,892773740,4990,4990,4990,4990,5172
|
|
20230926,171800,892773740,4990,4990,4990,4990,0
|
|
20230926,171700,892773740,4990,4990,4990,4990,0
|
|
20230926,171600,892773740,4990,4990,4990,4990,0
|
|
20230926,171500,892773740,4990,4990,4990,4990,0
|
|
20230926,171400,892773740,4990,4990,4990,4990,0
|
|
20230926,171300,892773740,4990,4990,4990,4990,0
|
|
20230926,171200,892773740,4990,4990,4990,4990,0
|
|
20230926,171100,892773740,4990,4990,4990,4990,0
|
|
20230926,171000,892773740,4990,4990,4990,4990,0
|
|
20230926,170900,892773740,4990,4990,4990,4990,0
|
|
20230926,170800,892773740,4990,4990,4990,4990,0
|
|
20230926,170700,892773740,4990,4990,4990,4990,0
|
|
20230926,170600,892773740,4990,4990,4990,4990,0
|
|
20230926,170500,892773740,4990,4990,4990,4990,0
|
|
20230926,170400,892773740,4990,4990,4990,4990,0
|
|
20230926,170300,892773740,4990,4990,4990,4990,0
|
|
20230926,170200,892773740,4990,4990,4990,4990,0
|
|
20230926,170100,892773740,4990,4990,4990,4990,0
|
|
20230926,170000,892773740,4990,4990,4990,4990,0
|
|
20230926,165900,892773740,4990,4990,4990,4990,0
|
|
20230926,165800,892773740,4990,4990,4990,4990,0
|
|
20230926,165700,892773740,4990,4990,4990,4990,0
|
|
20230926,165600,892773740,4990,4990,4990,4990,0
|
|
20230926,165500,892773740,4990,4990,4990,4990,0
|
|
20230926,165400,892773740,4990,4990,4990,4990,0
|
|
20230926,165300,892773740,4990,4990,4990,4990,0
|
|
20230926,165200,892773740,4990,4990,4990,4990,0
|
|
20230926,165100,892773740,4990,4990,4990,4990,0
|
|
20230926,165000,892773740,4990,4990,4990,4990,0
|
|
20230926,164900,892773740,4990,4990,4990,4990,5172
|
|
20230926,164800,892773740,4990,4990,4990,4990,0
|
|
20230926,164700,892773740,4990,4990,4990,4990,0
|
|
20230926,164600,892773740,4990,4990,4990,4990,0
|
|
20230926,164500,892773740,4990,4990,4990,4990,0
|
|
20230926,164400,892773740,4990,4990,4990,4990,0
|
|
20230926,164300,892773740,4990,4990,4990,4990,0
|
|
20230926,164200,892773740,4990,4990,4990,4990,0
|
|
20230926,164100,892773740,4990,4990,4990,4990,0
|
|
20230926,164000,892773740,4990,4990,4990,4990,0
|
|
20230926,163900,892773740,4990,4990,4990,4990,0
|
|
20230926,163800,892773740,4990,4990,4990,4990,0
|
|
20230926,163700,892773740,4990,4990,4990,4990,0
|
|
20230926,163600,892773740,4990,4990,4990,4990,0
|
|
20230926,163500,892773740,4990,4990,4990,4990,0
|
|
20230926,163400,892773740,4990,4990,4990,4990,0
|
|
20230926,163300,892773740,4990,4990,4990,4990,0
|
|
20230926,163200,892773740,4990,4990,4990,4990,0
|
|
20230926,163100,892773740,4990,4990,4990,4990,0
|
|
20230926,163000,892773740,4990,4990,4990,4990,0
|
|
20230926,162900,892773740,4990,4990,4990,4990,0
|
|
20230926,162800,892773740,4990,4990,4990,4990,0
|
|
20230926,162700,892773740,4990,4990,4990,4990,0
|
|
20230926,162600,892773740,4990,4990,4990,4990,0
|
|
20230926,162500,892773740,4990,4990,4990,4990,0
|
|
20230926,162400,892773740,4990,4990,4990,4990,0
|
|
20230926,162300,892773740,4990,4990,4990,4990,0
|
|
20230926,162200,892773740,4990,4990,4990,4990,0
|
|
20230926,162100,892773740,4990,4990,4990,4990,0
|
|
20230926,162000,892773740,4990,4990,4990,4990,0
|
|
20230926,161900,892773740,4990,4990,4990,4990,5172
|
|
20230926,161800,892773740,4990,4990,4990,4990,0
|
|
20230926,161700,892773740,4990,4990,4990,4990,0
|
|
20230926,161600,892773740,4990,4990,4990,4990,0
|
|
20230926,161500,892773740,4990,4990,4990,4990,0
|
|
20230926,161400,892773740,4990,4990,4990,4990,0
|
|
20230926,161300,892773740,4990,4990,4990,4990,0
|
|
20230926,161200,892773740,4990,4990,4990,4990,0
|
|
20230926,161100,892773740,4990,4990,4990,4990,0
|
|
20230926,161000,892773740,4990,4990,4990,4990,0
|
|
20230926,160900,892773740,4990,4990,4990,4990,0
|
|
20230926,160800,892773740,4990,4990,4990,4990,0
|
|
20230926,160700,892773740,4990,4990,4990,4990,0
|
|
20230926,160600,892773740,4990,4990,4990,4990,0
|
|
20230926,160500,892773740,4990,4990,4990,4990,0
|
|
20230926,160400,892773740,4990,4990,4990,4990,0
|
|
20230926,160300,892773740,4990,4990,4990,4990,0
|
|
20230926,160200,892773740,4990,4990,4990,4990,0
|
|
20230926,160100,892773740,4990,4990,4990,4990,0
|
|
20230926,160000,892773740,4990,4990,4990,4990,0
|
|
20230926,155900,892773740,4990,4990,4990,4990,0
|
|
20230926,155800,892773740,4990,4990,4990,4990,0
|
|
20230926,155700,892773740,4990,4990,4990,4990,0
|
|
20230926,155600,892773740,4990,4990,4990,4990,0
|
|
20230926,155500,892773740,4990,4990,4990,4990,0
|
|
20230926,155400,892773740,4990,4990,4990,4990,0
|
|
20230926,155300,892773740,4990,4990,4990,4990,0
|
|
20230926,155200,892773740,4990,4990,4990,4990,0
|
|
20230926,155100,892773740,4990,4990,4990,4990,0
|
|
20230926,155000,892773740,4990,4990,4990,4990,0
|
|
20230926,154900,892773740,4990,4990,4990,4990,5172
|
|
20230926,154800,892773740,4990,4990,4990,4990,0
|
|
20230926,154700,892773740,4990,4990,4990,4990,0
|
|
20230926,154600,892773740,4990,4990,4990,4990,0
|
|
20230926,154500,892773740,4990,4990,4990,4990,0
|
|
20230926,154400,892773740,4990,4990,4990,4990,0
|
|
20230926,154300,892773740,4990,4990,4990,4990,0
|
|
20230926,154200,892773740,4990,4990,4990,4990,0
|
|
20230926,154100,892773740,4990,4990,4990,4990,0
|
|
20230926,154000,892773740,4990,4990,4990,4990,0
|
|
20230926,153900,892773740,4990,4990,4990,4990,0
|
|
20230926,153800,892773740,4990,4990,4990,4990,0
|
|
20230926,153700,892773740,4990,4990,4990,4990,0
|
|
20230926,153600,892773740,4990,4990,4990,4990,0
|
|
20230926,153500,892773740,4990,4990,4990,4990,0
|
|
20230926,153400,892773740,4990,4990,4990,4990,0
|
|
20230926,153300,892773740,4990,4990,4990,4990,0
|
|
20230926,153200,892773740,4990,4990,4990,4990,0
|
|
20230926,153100,892773740,4990,4990,4990,4990,0
|
|
20230926,153000,892773740,4990,4990,4990,4990,5172
|
|
20230926,152900,866965460,5010,5010,5010,5010,0
|
|
20230926,152800,866965460,5010,5010,5010,5010,0
|
|
20230926,152700,866965460,5010,5010,5010,5010,0
|
|
20230926,152600,866965460,5010,5010,5010,5010,0
|
|
20230926,152500,866965460,5010,5010,5010,5010,0
|
|
20230926,152400,866965460,5010,5010,5010,5010,0
|
|
20230926,152300,866965460,5010,5010,5010,5010,0
|
|
20230926,152200,866965460,5010,5010,5010,5010,0
|
|
20230926,152100,866965460,5010,5010,5010,5010,0
|
|
20230926,152000,866965460,5010,5010,5010,5010,0
|
|
20230926,151900,866965460,5010,5010,5010,5010,102
|
|
20230926,151800,866454440,5010,5010,5010,5010,5
|
|
20230926,151700,866429390,5000,5000,5000,5000,10
|
|
20230926,151600,866379390,5000,4995,5000,4995,3056
|
|
20230926,151500,851100675,4995,4995,5000,4995,426
|
|
20230926,151400,848970740,4995,5000,5000,4995,1042
|
|
20230926,151300,843764595,4995,4995,4995,4995,130
|
|
20230926,151200,843115245,4990,4990,4990,4990,201
|
|
20230926,151100,842112255,4990,4995,4995,4990,145
|
|
20230926,151000,841388620,4995,4995,4995,4995,492
|
|
20230926,150900,838931080,5000,5000,5000,5000,8287
|
|
20230926,150800,797496080,5010,5010,5010,5010,2
|
|
20230926,150700,797486060,5010,5010,5010,5000,3622
|
|
20230926,150600,779369840,5010,5010,5010,5010,6
|
|
20230926,150500,779339780,5020,5020,5020,5010,1084
|
|
20230926,150400,773908200,5020,5020,5020,5020,233
|
|
20230926,150300,772738540,5020,5030,5030,5020,259
|
|
20230926,150200,771438330,5030,5030,5030,5030,1
|
|
20230926,150100,771433300,5030,5020,5030,5020,715
|
|
20230926,150000,767840860,5030,5030,5030,5030,109
|
|
20230926,145900,767292590,5030,5030,5030,5030,7
|
|
20230926,145800,767257380,5030,5020,5030,5020,176
|
|
20230926,145700,766373770,5010,5010,5020,5010,797
|
|
20230926,145600,762380590,5010,5020,5020,5010,629
|
|
20230926,145500,759229190,5010,5010,5010,5010,262
|
|
20230926,145400,757916570,5020,5030,5030,5020,31
|
|
20230926,145300,757760850,5030,5030,5030,5030,51
|
|
20230926,145200,757504320,5030,5030,5030,5030,100
|
|
20230926,145100,757001320,5030,5030,5030,5000,2717
|
|
20230926,145000,743397780,5020,5020,5020,5020,2
|
|
20230926,144900,743387740,5030,5030,5030,5020,122
|
|
20230926,144800,742774180,5030,5030,5030,5030,161
|
|
20230926,144700,741964350,5030,5010,5030,5010,1850
|
|
20230926,144600,732677410,5010,5010,5010,5010,196
|
|
20230926,144500,731695450,5020,5020,5020,5020,2
|
|
20230926,144400,731685410,5030,5020,5030,5010,3703
|
|
20230926,144300,713129510,5020,5020,5020,5020,0
|
|
20230926,144200,713129510,5020,5020,5020,5020,100
|
|
20230926,144100,712627510,5020,5020,5020,5020,0
|
|
20230926,144000,712627510,5020,5020,5020,5020,6
|
|
20230926,143900,712597390,5030,5030,5030,5030,36
|
|
20230926,143800,712416310,5020,5010,5020,5010,1155
|
|
20230926,143700,706619400,5010,5020,5020,5010,616
|
|
20230926,143600,703527130,5020,5020,5020,5020,1402
|
|
20230926,143500,696489090,5030,5030,5030,5030,100
|
|
20230926,143400,695986090,5030,5030,5030,5030,0
|
|
20230926,143300,695986090,5030,5030,5030,5030,0
|
|
20230926,143200,695986090,5030,5030,5030,5030,74
|
|
20230926,143100,695613870,5030,5030,5030,5030,506
|
|
20230926,143000,693068690,5030,5040,5040,5030,51
|
|
20230926,142900,692811660,5030,5030,5040,5030,33
|
|
20230926,142800,692645640,5040,5040,5040,5040,50
|
|
20230926,142700,692393640,5030,5040,5040,5030,35
|
|
20230926,142600,692217460,5030,5030,5030,5030,1
|
|
20230926,142500,692212430,5030,5030,5040,5020,531
|
|
20230926,142400,689538570,5040,5050,5050,5030,28
|
|
20230926,142300,689397440,5050,5050,5050,5050,1
|
|
20230926,142200,689392390,5020,5020,5020,5020,200
|
|
20230926,142100,688388390,5020,5020,5020,5020,0
|
|
20230926,142000,688388390,5020,5020,5020,5020,0
|
|
20230926,141900,688388390,5020,5030,5030,5020,317
|
|
20230926,141800,686794230,5030,5020,5030,5020,469
|
|
20230926,141700,684435660,5030,5030,5030,5020,49
|
|
20230926,141600,684189240,5030,5030,5030,5030,21
|
|
20230926,141500,684083610,5050,5050,5050,5050,4
|
|
20230926,141400,684063410,5050,5020,5050,5020,509
|
|
20230926,141300,681508200,5020,5020,5020,5020,0
|
|
20230926,141200,681508200,5020,5030,5030,5020,921
|
|
20230926,141100,676875580,5020,5010,5020,5010,46
|
|
20230926,141000,676644920,5010,5010,5010,5010,0
|
|
20230926,140900,676644920,5010,5020,5020,5010,317
|
|
20230926,140800,675056710,5020,5020,5020,5020,10
|
|
20230926,140700,675006510,5020,5010,5020,5010,351
|
|
20230926,140600,673247500,5020,5020,5020,5010,908
|
|
20230926,140500,668695320,5020,5030,5030,5020,308
|
|
20230926,140400,667147080,5030,5030,5030,5030,1
|
|
20230926,140300,667142050,5030,5020,5030,5020,55
|
|
20230926,140200,666865900,5030,5030,5030,5030,50
|
|
20230926,140100,666614400,5030,5030,5030,5030,20
|
|
20230926,140000,666513800,5030,5030,5030,5030,6
|
|
20230926,135900,666483620,5030,5020,5030,5010,1162
|
|
20230926,135800,660650370,5020,5020,5020,5020,29
|
|
20230926,135700,660504790,5020,5020,5020,5020,252
|
|
20230926,135600,659239750,5020,5030,5040,5020,239
|
|
20230926,135500,658038390,5000,5040,5040,5000,280
|
|
20230926,135400,656630890,5040,5010,5040,5000,1752
|
|
20230926,135300,647870630,5010,5020,5020,5010,762
|
|
20230926,135200,644052190,5050,5020,5050,5020,58
|
|
20230926,135100,643760460,5010,5010,5010,5010,4
|
|
20230926,135000,643740420,5010,5010,5010,5010,137
|
|
20230926,134900,643054050,5030,5010,5030,5010,270
|
|
20230926,134800,641700950,5010,5050,5050,5010,2
|
|
20230926,134700,641690890,5000,5000,5050,5000,691
|
|
20230926,134600,638233910,5010,5030,5070,5000,7969
|
|
20230926,134500,598336280,5030,5020,5030,5020,7
|
|
20230926,134400,598301090,5020,5030,5030,5020,975
|
|
20230926,134300,593398320,5020,5030,5030,5020,31
|
|
20230926,134200,593242690,5030,5030,5030,5030,5
|
|
20230926,134100,593217540,5020,5020,5020,5020,264
|
|
20230926,134000,591892260,5020,5030,5030,5020,1339
|
|
20230926,133900,585158620,5030,5030,5030,5030,215
|
|
20230926,133800,584077170,5030,5030,5030,5030,773
|
|
20230926,133700,580188980,5030,5030,5030,5030,612
|
|
20230926,133600,577110620,5030,5040,5040,5030,560
|
|
20230926,133500,574293400,5040,5040,5040,5040,100
|
|
20230926,133400,573789400,5050,5040,5050,5040,1141
|
|
20230926,133300,568027650,5040,5050,5050,5040,50
|
|
20230926,133200,567775450,5050,5050,5050,5050,1306
|
|
20230926,133100,561180150,5040,5040,5040,5040,1060
|
|
20230926,133000,555837750,5040,5040,5060,5040,600
|
|
20230926,132900,552813590,5030,5050,5050,5030,2497
|
|
20230926,132800,540213940,5050,5050,5050,5050,250
|
|
20230926,132700,538951440,5050,5050,5050,5050,0
|
|
20230926,132600,538951440,5050,5050,5050,5050,100
|
|
20230926,132500,538446440,5050,5050,5050,5050,1184
|
|
20230926,132400,532467240,5050,5070,5080,5050,2870
|
|
20230926,132300,517931770,5070,5080,5080,5070,370
|
|
20230926,132200,516053850,5090,5090,5090,5080,495
|
|
20230926,132100,513537050,5090,5110,5110,5090,2989
|
|
20230926,132000,498288500,5110,5120,5120,5110,3287
|
|
20230926,131900,481484060,5120,5120,5130,5120,547
|
|
20230926,131800,478683350,5130,5130,5130,5130,0
|
|
20230926,131700,478683350,5130,5130,5130,5130,13
|
|
20230926,131600,478616660,5130,5130,5130,5120,360
|
|
20230926,131500,476769930,5130,5130,5130,5130,637
|
|
20230926,131400,473502120,5140,5140,5140,5140,20
|
|
20230926,131300,473399320,5140,5140,5140,5140,214
|
|
20230926,131200,472299360,5140,5140,5140,5140,0
|
|
20230926,131100,472299360,5140,5150,5150,5140,97
|
|
20230926,131000,471800770,5150,5140,5150,5140,24
|
|
20230926,130900,471677400,5150,5150,5150,5150,9
|
|
20230926,130800,471631050,5150,5150,5150,5150,1
|
|
20230926,130700,471625900,5140,5150,5150,5140,7888
|
|
20230926,130600,431007690,5150,5150,5150,5150,995
|
|
20230926,130500,425883440,5150,5160,5160,5150,136
|
|
20230926,130400,425182860,5160,5150,5160,5150,13
|
|
20230926,130300,425115900,5150,5150,5150,5150,0
|
|
20230926,130200,425115900,5150,5150,5150,5150,0
|
|
20230926,130100,425115900,5150,5170,5170,5150,1000
|
|
20230926,130000,419948390,5160,5160,5160,5160,0
|
|
20230926,125900,419948390,5160,5160,5160,5160,664
|
|
20230926,125800,416522150,5160,5160,5160,5160,19
|
|
20230926,125700,416424110,5160,5160,5160,5160,0
|
|
20230926,125600,416424110,5160,5160,5160,5160,16
|
|
20230926,125500,416341550,5150,5150,5150,5150,165
|
|
20230926,125400,415491800,5160,5160,5160,5160,0
|
|
20230926,125300,415491800,5160,5160,5160,5160,1
|
|
20230926,125200,415486640,5160,5160,5160,5160,36
|
|
20230926,125100,415300880,5160,5160,5160,5160,0
|
|
20230926,125000,415300880,5160,5160,5160,5160,0
|
|
20230926,124900,415300880,5160,5160,5160,5160,155
|
|
20230926,124800,414501080,5160,5160,5160,5160,12
|
|
20230926,124700,414439160,5160,5160,5160,5160,6
|
|
20230926,124600,414408200,5160,5160,5160,5160,22
|
|
20230926,124500,414294680,5160,5160,5160,5160,19
|
|
20230926,124400,414196640,5160,5160,5160,5160,0
|
|
20230926,124300,414196640,5160,5160,5160,5160,291
|
|
20230926,124200,412695080,5170,5170,5170,5170,0
|
|
20230926,124100,412695080,5170,5170,5170,5170,0
|
|
20230926,124000,412695080,5170,5170,5170,5170,2
|
|
20230926,123900,412684740,5170,5170,5170,5170,132
|
|
20230926,123800,412002300,5170,5170,5170,5170,0
|
|
20230926,123700,412002300,5170,5170,5170,5170,10
|
|
20230926,123600,411950600,5170,5170,5170,5170,10
|
|
20230926,123500,411898900,5170,5160,5170,5160,8
|
|
20230926,123400,411857550,5160,5160,5160,5160,626
|
|
20230926,123300,408627390,5170,5170,5170,5170,3
|
|
20230926,123200,408611880,5170,5170,5170,5170,0
|
|
20230926,123100,408611880,5170,5170,5170,5170,10
|
|
20230926,123000,408560180,5170,5170,5170,5170,10
|
|
20230926,122900,408508480,5170,5170,5170,5170,25
|
|
20230926,122800,408379230,5170,5170,5170,5170,411
|
|
20230926,122700,406254360,5170,5170,5170,5170,11
|
|
20230926,122600,406197490,5170,5170,5170,5170,10
|
|
20230926,122500,406145790,5170,5170,5170,5170,11
|
|
20230926,122400,406088920,5160,5180,5180,5160,523
|
|
20230926,122300,403384460,5180,5180,5180,5180,11
|
|
20230926,122200,403327480,5180,5180,5180,5180,40
|
|
20230926,122100,403120280,5170,5170,5170,5170,1
|
|
20230926,122000,403115110,5170,5180,5180,5170,89
|
|
20230926,121900,402654380,5170,5170,5170,5170,0
|
|
20230926,121800,402654380,5170,5170,5170,5170,0
|
|
20230926,121700,402654380,5170,5170,5170,5170,113
|
|
20230926,121600,402070170,5170,5170,5170,5170,587
|
|
20230926,121500,399035380,5160,5160,5160,5160,95
|
|
20230926,121400,398545180,5160,5160,5160,5160,0
|
|
20230926,121300,398545180,5160,5160,5160,5160,0
|
|
20230926,121200,398545180,5160,5160,5160,5160,7
|
|
20230926,121100,398509060,5160,5160,5160,5160,212
|
|
20230926,121000,397415140,5160,5160,5160,5160,40
|
|
20230926,120900,397208740,5160,5160,5160,5160,0
|
|
20230926,120800,397208740,5160,5160,5160,5160,5
|
|
20230926,120700,397182940,5150,5150,5150,5150,300
|
|
20230926,120600,395637940,5150,5160,5160,5150,100
|
|
20230926,120500,395122920,5150,5150,5150,5150,0
|
|
20230926,120400,395122920,5150,5150,5150,5150,0
|
|
20230926,120300,395122920,5150,5150,5150,5150,0
|
|
20230926,120200,395122920,5150,5150,5150,5150,0
|
|
20230926,120100,395122920,5150,5150,5150,5150,0
|
|
20230926,120000,395122920,5150,5160,5160,5150,1430
|
|
20230926,115900,387752610,5170,5170,5170,5170,0
|
|
20230926,115800,387752610,5170,5170,5170,5170,0
|
|
20230926,115700,387752610,5170,5170,5170,5170,0
|
|
20230926,115600,387752610,5170,5170,5170,5170,0
|
|
20230926,115500,387752610,5170,5170,5170,5170,0
|
|
20230926,115400,387752610,5170,5170,5170,5170,0
|
|
20230926,115300,387752610,5170,5170,5170,5170,40
|
|
20230926,115200,387545810,5170,5170,5170,5170,0
|
|
20230926,115100,387545810,5170,5170,5170,5170,50
|
|
20230926,115000,387287310,5160,5160,5160,5160,25
|
|
20230926,114900,387158310,5160,5160,5160,5160,62
|
|
20230926,114800,386838390,5160,5160,5160,5160,5
|
|
20230926,114700,386812590,5160,5160,5160,5160,0
|
|
20230926,114600,386812590,5160,5160,5160,5160,41
|
|
20230926,114500,386601030,5160,5160,5160,5160,0
|
|
20230926,114400,386601030,5160,5160,5160,5160,200
|
|
20230926,114300,385569030,5160,5160,5160,5160,90
|
|
20230926,114200,385104630,5160,5170,5170,5160,500
|
|
20230926,114100,382524240,5170,5170,5170,5170,11
|
|
20230926,114000,382467370,5160,5160,5160,5160,617
|
|
20230926,113900,379283650,5160,5160,5160,5160,1427
|
|
20230926,113800,371920330,5160,5160,5160,5160,0
|
|
20230926,113700,371920330,5160,5160,5160,5160,230
|
|
20230926,113600,370733530,5190,5190,5190,5190,0
|
|
20230926,113500,370733530,5190,5190,5190,5190,1
|
|
20230926,113400,370728340,5160,5160,5160,5160,287
|
|
20230926,113300,369247420,5170,5170,5170,5170,12
|
|
20230926,113200,369185380,5190,5190,5190,5190,1
|
|
20230926,113100,369180190,5190,5190,5190,5190,0
|
|
20230926,113000,369180190,5190,5190,5190,5190,4
|
|
20230926,112900,369159430,5160,5180,5180,5160,10
|
|
20230926,112800,369107750,5160,5170,5170,5160,1310
|
|
20230926,112700,362346100,5190,5190,5190,5190,30
|
|
20230926,112600,362190400,5200,5200,5200,5200,0
|
|
20230926,112500,362190400,5200,5200,5200,5200,0
|
|
20230926,112400,362190400,5200,5200,5200,5200,1
|
|
20230926,112300,362185200,5170,5170,5170,5170,2
|
|
20230926,112200,362174860,5200,5200,5200,5200,0
|
|
20230926,112100,362174860,5200,5200,5200,5200,1
|
|
20230926,112000,362169660,5170,5170,5170,5170,0
|
|
20230926,111900,362169660,5170,5170,5170,5170,0
|
|
20230926,111800,362169660,5170,5170,5170,5170,169
|
|
20230926,111700,361295930,5170,5200,5200,5170,488
|
|
20230926,111600,358769200,5200,5200,5200,5200,1
|
|
20230926,111500,358764000,5200,5200,5200,5200,0
|
|
20230926,111400,358764000,5200,5200,5200,5200,250
|
|
20230926,111300,357464000,5200,5200,5200,5200,32
|
|
20230926,111200,357297600,5200,5190,5200,5190,2133
|
|
20230926,111100,346217000,5180,5180,5180,5180,0
|
|
20230926,111000,346217000,5180,5180,5180,5180,232
|
|
20230926,110900,345015240,5160,5170,5170,5160,77
|
|
20230926,110800,344617910,5180,5180,5180,5180,20
|
|
20230926,110700,344514310,5180,5180,5180,5180,0
|
|
20230926,110600,344514310,5180,5180,5180,5180,10
|
|
20230926,110500,344462510,5160,5170,5170,5160,133
|
|
20230926,110400,343774960,5160,5160,5160,5160,6
|
|
20230926,110300,343744000,5160,5160,5160,5160,0
|
|
20230926,110200,343744000,5160,5160,5160,5160,0
|
|
20230926,110100,343744000,5160,5160,5170,5160,31
|
|
20230926,110000,343584010,5170,5170,5170,5170,100
|
|
20230926,105900,343067010,5160,5160,5160,5160,1202
|
|
20230926,105800,336864690,5170,5170,5170,5170,0
|
|
20230926,105700,336864690,5170,5180,5180,5170,69
|
|
20230926,105600,336507920,5180,5160,5180,5160,176
|
|
20230926,105500,335597570,5160,5160,5180,5160,688
|
|
20230926,105400,332047290,5180,5170,5180,5170,20
|
|
20230926,105300,331943840,5160,5160,5160,5160,0
|
|
20230926,105200,331943840,5160,5160,5160,5160,586
|
|
20230926,105100,328920080,5160,5160,5160,5160,16
|
|
20230926,105000,328837520,5160,5160,5160,5160,4
|
|
20230926,104900,328816880,5150,5150,5150,5150,868
|
|
20230926,104800,324346680,5160,5150,5160,5150,87
|
|
20230926,104700,323898510,5150,5160,5160,5150,20
|
|
20230926,104600,323795410,5150,5160,5160,5150,4760
|
|
20230926,104500,299273370,5160,5160,5160,5160,52
|
|
20230926,104400,299005050,5150,5160,5160,5150,3641
|
|
20230926,104300,280221440,5170,5160,5170,5160,791
|
|
20230926,104200,276138980,5160,5170,5170,5160,2385
|
|
20230926,104100,263821040,5170,5170,5170,5170,1976
|
|
20230926,104000,253605120,5180,5180,5180,5180,581
|
|
20230926,103900,250595540,5190,5190,5190,5190,126
|
|
20230926,103800,249941600,5190,5190,5190,5190,0
|
|
20230926,103700,249941600,5190,5190,5190,5190,1
|
|
20230926,103600,249936410,5180,5180,5180,5180,477
|
|
20230926,103500,247465550,5180,5180,5180,5180,5
|
|
20230926,103400,247439650,5180,5190,5200,5180,222
|
|
20230926,103300,246285970,5180,5180,5180,5180,35
|
|
20230926,103200,246104670,5190,5180,5190,5180,22
|
|
20230926,103100,245990570,5190,5190,5190,5190,0
|
|
20230926,103000,245990570,5190,5190,5190,5190,0
|
|
20230926,102900,245990570,5190,5190,5190,5190,0
|
|
20230926,102800,245990570,5190,5190,5190,5190,30
|
|
20230926,102700,245834870,5190,5190,5190,5190,36
|
|
20230926,102600,245648030,5190,5190,5200,5190,602
|
|
20230926,102500,242523590,5180,5180,5180,5180,0
|
|
20230926,102400,242523590,5180,5180,5180,5180,10
|
|
20230926,102300,242471790,5180,5180,5180,5180,15
|
|
20230926,102200,242394090,5180,5180,5180,5180,335
|
|
20230926,102100,240658790,5180,5180,5180,5180,1
|
|
20230926,102000,240653610,5180,5180,5180,5180,240
|
|
20230926,101900,239410410,5170,5180,5180,5170,335
|
|
20230926,101800,237678270,5180,5180,5180,5180,160
|
|
20230926,101700,236849470,5180,5190,5190,5180,148
|
|
20230926,101600,236082760,5200,5200,5200,5200,8
|
|
20230926,101500,236041160,5190,5190,5190,5190,1
|
|
20230926,101400,236035970,5180,5190,5200,5170,36
|
|
20230926,101300,235849500,5200,5200,5200,5200,42
|
|
20230926,101200,235631100,5200,5170,5200,5170,6
|
|
20230926,101100,235599930,5200,5200,5200,5170,760
|
|
20230926,101000,231665800,5180,5180,5180,5180,380
|
|
20230926,100900,229697400,5180,5190,5190,5180,920
|
|
20230926,100800,224929420,5180,5180,5180,5180,100
|
|
20230926,100700,224411420,5180,5180,5180,5170,622
|
|
20230926,100600,221190220,5170,5170,5170,5170,55
|
|
20230926,100500,220905870,5170,5180,5180,5170,220
|
|
20230926,100400,219768270,5180,5180,5180,5180,329
|
|
20230926,100300,218064050,5180,5180,5180,5180,1
|
|
20230926,100200,218058870,5180,5180,5180,5180,15
|
|
20230926,100100,217981170,5180,5180,5180,5180,2169
|
|
20230926,100000,206745750,5180,5190,5190,5180,14
|
|
20230926,095900,206673220,5190,5190,5190,5190,74
|
|
20230926,095800,206289160,5190,5200,5200,5190,696
|
|
20230926,095700,202676910,5200,5200,5200,5200,85
|
|
20230926,095600,202234910,5200,5200,5200,5200,2
|
|
20230926,095500,202224510,5190,5190,5190,5190,914
|
|
20230926,095400,197480850,5200,5200,5200,5200,4
|
|
20230926,095300,197460050,5190,5180,5190,5180,429
|
|
20230926,095200,195235280,5200,5200,5200,5190,211
|
|
20230926,095100,194140080,5200,5190,5200,5190,332
|
|
20230926,095000,192416970,5190,5190,5190,5190,205
|
|
20230926,094900,191353020,5190,5180,5190,5170,178
|
|
20230926,094800,190430300,5190,5170,5190,5170,354
|
|
20230926,094700,188598010,5180,5180,5180,5180,766
|
|
20230926,094600,184630130,5180,5180,5180,5180,21
|
|
20230926,094500,184521350,5180,5180,5180,5180,19
|
|
20230926,094400,184422930,5170,5180,5180,5170,1324
|
|
20230926,094300,177568840,5180,5200,5200,5180,851
|
|
20230926,094200,173152650,5200,5200,5200,5200,343
|
|
20230926,094100,171369050,5200,5200,5200,5200,10
|
|
20230926,094000,171317050,5200,5200,5200,5200,197
|
|
20230926,093900,170292650,5190,5200,5210,5190,16
|
|
20230926,093800,170209420,5200,5200,5210,5190,34
|
|
20230926,093700,170032540,5210,5210,5220,5190,234
|
|
20230926,093600,168811920,5220,5210,5230,5210,2107
|
|
20230926,093500,157825490,5200,5190,5210,5180,64
|
|
20230926,093400,157493130,5210,5200,5210,5190,52
|
|
20230926,093300,157222640,5200,5220,5220,5200,906
|
|
20230926,093200,152496920,5220,5200,5220,5200,45
|
|
20230926,093100,152262860,5200,5200,5200,5200,29
|
|
20230926,093000,152112060,5200,5200,5200,5200,3
|
|
20230926,092900,152096460,5190,5200,5200,5190,787
|
|
20230926,092800,148007730,5200,5220,5220,5200,5
|
|
20230926,092700,147981710,5220,5210,5220,5210,10
|
|
20230926,092600,147929600,5200,5200,5200,5200,2
|
|
20230926,092500,147919200,5200,5200,5200,5200,495
|
|
20230926,092400,145345200,5200,5210,5210,5200,34
|
|
20230926,092300,145168350,5220,5220,5220,5220,1
|
|
20230926,092200,145163130,5220,5190,5220,5190,42
|
|
20230926,092100,144944490,5190,5200,5200,5190,783
|
|
20230926,092000,140879770,5200,5200,5220,5200,188
|
|
20230926,091900,139901970,5220,5200,5220,5200,127
|
|
20230926,091800,139241510,5200,5200,5200,5200,163
|
|
20230926,091700,138393910,5200,5190,5200,5190,102
|
|
20230926,091600,137863680,5190,5230,5230,5190,2763
|
|
20230926,091500,123486850,5230,5240,5240,5230,1831
|
|
20230926,091400,113898680,5240,5230,5250,5230,269
|
|
20230926,091300,112488460,5230,5260,5260,5230,114
|
|
20230926,091200,111891940,5260,5280,5280,5240,415
|
|
20230926,091100,109711850,5280,5310,5320,5240,4246
|
|
20230926,091000,87266280,5320,5290,5330,5260,658
|
|
20230926,090900,83780150,5320,5240,5320,5240,4224
|
|
20230926,090800,61559200,5220,5200,5230,5200,2233
|
|
20230926,090700,49901670,5200,5240,5240,5200,2123
|
|
20230926,090600,38859110,5240,5250,5250,5230,271
|
|
20230926,090500,37438990,5250,5250,5250,5250,338
|
|
20230926,090400,35664490,5240,5240,5240,5240,1112
|
|
20230926,090300,29837610,5240,5230,5240,5230,754
|
|
20230926,090200,25888650,5230,5230,5230,5230,1534
|
|
20230926,090100,17865830,5230,5220,5230,5200,1243
|
|
20230926,090000,11380890,5220,5190,5230,5190,2185
|