637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,193400,3389977950,5560,5560,5560,5560,16401
|
|
20230926,193300,3389977950,5560,5560,5560,5560,0
|
|
20230926,193200,3389977950,5560,5560,5560,5560,0
|
|
20230926,193100,3389977950,5560,5560,5560,5560,0
|
|
20230926,193000,3389977950,5560,5560,5560,5560,0
|
|
20230926,192900,3389977950,5560,5560,5560,5560,0
|
|
20230926,192800,3389977950,5560,5560,5560,5560,0
|
|
20230926,192700,3389977950,5560,5560,5560,5560,0
|
|
20230926,192600,3389977950,5560,5560,5560,5560,0
|
|
20230926,192500,3389977950,5560,5560,5560,5560,0
|
|
20230926,192400,3389977950,5560,5560,5560,5560,0
|
|
20230926,192300,3389977950,5560,5560,5560,5560,0
|
|
20230926,192200,3389977950,5560,5560,5560,5560,0
|
|
20230926,192100,3389977950,5560,5560,5560,5560,0
|
|
20230926,192000,3389977950,5560,5560,5560,5560,0
|
|
20230926,191900,3389977950,5560,5560,5560,5560,0
|
|
20230926,191800,3389977950,5560,5560,5560,5560,0
|
|
20230926,191700,3389977950,5560,5560,5560,5560,0
|
|
20230926,191600,3389977950,5560,5560,5560,5560,0
|
|
20230926,191500,3389977950,5560,5560,5560,5560,0
|
|
20230926,191400,3389977950,5560,5560,5560,5560,0
|
|
20230926,191300,3389977950,5560,5560,5560,5560,0
|
|
20230926,191200,3389977950,5560,5560,5560,5560,0
|
|
20230926,191100,3389977950,5560,5560,5560,5560,0
|
|
20230926,191000,3389977950,5560,5560,5560,5560,0
|
|
20230926,190900,3389977950,5560,5560,5560,5560,0
|
|
20230926,190800,3389977950,5560,5560,5560,5560,0
|
|
20230926,190700,3389977950,5560,5560,5560,5560,0
|
|
20230926,190600,3389977950,5560,5560,5560,5560,0
|
|
20230926,190500,3389977950,5560,5560,5560,5560,0
|
|
20230926,190400,3389977950,5560,5560,5560,5560,16401
|
|
20230926,190300,3389977950,5560,5560,5560,5560,0
|
|
20230926,190200,3389977950,5560,5560,5560,5560,0
|
|
20230926,190100,3389977950,5560,5560,5560,5560,0
|
|
20230926,190000,3389977950,5560,5560,5560,5560,0
|
|
20230926,185900,3389977950,5560,5560,5560,5560,0
|
|
20230926,185800,3389977950,5560,5560,5560,5560,0
|
|
20230926,185700,3389977950,5560,5560,5560,5560,0
|
|
20230926,185600,3389977950,5560,5560,5560,5560,0
|
|
20230926,185500,3389977950,5560,5560,5560,5560,0
|
|
20230926,185400,3389977950,5560,5560,5560,5560,0
|
|
20230926,185300,3389977950,5560,5560,5560,5560,0
|
|
20230926,185200,3389977950,5560,5560,5560,5560,0
|
|
20230926,185100,3389977950,5560,5560,5560,5560,0
|
|
20230926,185000,3389977950,5560,5560,5560,5560,0
|
|
20230926,184900,3389977950,5560,5560,5560,5560,0
|
|
20230926,184800,3389977950,5560,5560,5560,5560,0
|
|
20230926,184700,3389977950,5560,5560,5560,5560,0
|
|
20230926,184600,3389977950,5560,5560,5560,5560,0
|
|
20230926,184500,3389977950,5560,5560,5560,5560,0
|
|
20230926,184400,3389977950,5560,5560,5560,5560,0
|
|
20230926,184300,3389977950,5560,5560,5560,5560,0
|
|
20230926,184200,3389977950,5560,5560,5560,5560,0
|
|
20230926,184100,3389977950,5560,5560,5560,5560,0
|
|
20230926,184000,3389977950,5560,5560,5560,5560,0
|
|
20230926,183900,3389977950,5560,5560,5560,5560,0
|
|
20230926,183800,3389977950,5560,5560,5560,5560,0
|
|
20230926,183700,3389977950,5560,5560,5560,5560,0
|
|
20230926,183600,3389977950,5560,5560,5560,5560,0
|
|
20230926,183500,3389977950,5560,5560,5560,5560,0
|
|
20230926,183400,3389977950,5560,5560,5560,5560,16401
|
|
20230926,183300,3389977950,5560,5560,5560,5560,0
|
|
20230926,183200,3389977950,5560,5560,5560,5560,0
|
|
20230926,183100,3389977950,5560,5560,5560,5560,0
|
|
20230926,183000,3389977950,5560,5560,5560,5560,0
|
|
20230926,182900,3389977950,5560,5560,5560,5560,0
|
|
20230926,182800,3389977950,5560,5560,5560,5560,0
|
|
20230926,182700,3389977950,5560,5560,5560,5560,0
|
|
20230926,182600,3389977950,5560,5560,5560,5560,0
|
|
20230926,182500,3389977950,5560,5560,5560,5560,0
|
|
20230926,182400,3389977950,5560,5560,5560,5560,0
|
|
20230926,182300,3389977950,5560,5560,5560,5560,0
|
|
20230926,182200,3389977950,5560,5560,5560,5560,0
|
|
20230926,182100,3389977950,5560,5560,5560,5560,0
|
|
20230926,182000,3389977950,5560,5560,5560,5560,0
|
|
20230926,181900,3389977950,5560,5560,5560,5560,0
|
|
20230926,181800,3389977950,5560,5560,5560,5560,0
|
|
20230926,181700,3389977950,5560,5560,5560,5560,0
|
|
20230926,181600,3389977950,5560,5560,5560,5560,0
|
|
20230926,181500,3389977950,5560,5560,5560,5560,0
|
|
20230926,181400,3389977950,5560,5560,5560,5560,0
|
|
20230926,181300,3389977950,5560,5560,5560,5560,0
|
|
20230926,181200,3389977950,5560,5560,5560,5560,0
|
|
20230926,181100,3389977950,5560,5560,5560,5560,0
|
|
20230926,181000,3389977950,5560,5560,5560,5560,0
|
|
20230926,180900,3389977950,5560,5560,5560,5560,0
|
|
20230926,180800,3389977950,5560,5560,5560,5560,0
|
|
20230926,180700,3389977950,5560,5560,5560,5560,0
|
|
20230926,180600,3389977950,5560,5560,5560,5560,0
|
|
20230926,180500,3389977950,5560,5560,5560,5560,0
|
|
20230926,180400,3389977950,5560,5560,5560,5560,16401
|
|
20230926,180300,3389977950,5560,5560,5560,5560,0
|
|
20230926,180200,3389977950,5560,5560,5560,5560,0
|
|
20230926,180100,3389977950,5560,5560,5560,5560,0
|
|
20230926,180000,3389977950,5560,5560,5560,5560,0
|
|
20230926,175900,3389977950,5560,5560,5560,5560,0
|
|
20230926,175800,3389977950,5560,5560,5560,5560,0
|
|
20230926,175700,3389977950,5560,5560,5560,5560,0
|
|
20230926,175600,3389977950,5560,5560,5560,5560,0
|
|
20230926,175500,3389977950,5560,5560,5560,5560,0
|
|
20230926,175400,3389977950,5560,5560,5560,5560,0
|
|
20230926,175300,3389977950,5560,5560,5560,5560,0
|
|
20230926,175200,3389977950,5560,5560,5560,5560,0
|
|
20230926,175100,3389977950,5560,5560,5560,5560,0
|
|
20230926,175000,3389977950,5560,5560,5560,5560,0
|
|
20230926,174900,3389977950,5560,5560,5560,5560,0
|
|
20230926,174800,3389977950,5560,5560,5560,5560,0
|
|
20230926,174700,3389977950,5560,5560,5560,5560,0
|
|
20230926,174600,3389977950,5560,5560,5560,5560,0
|
|
20230926,174500,3389977950,5560,5560,5560,5560,0
|
|
20230926,174400,3389977950,5560,5560,5560,5560,0
|
|
20230926,174300,3389977950,5560,5560,5560,5560,0
|
|
20230926,174200,3389977950,5560,5560,5560,5560,0
|
|
20230926,174100,3389977950,5560,5560,5560,5560,0
|
|
20230926,174000,3389977950,5560,5560,5560,5560,0
|
|
20230926,173900,3389977950,5560,5560,5560,5560,0
|
|
20230926,173800,3389977950,5560,5560,5560,5560,0
|
|
20230926,173700,3389977950,5560,5560,5560,5560,0
|
|
20230926,173600,3389977950,5560,5560,5560,5560,0
|
|
20230926,173500,3389977950,5560,5560,5560,5560,0
|
|
20230926,173400,3389977950,5560,5560,5560,5560,16401
|
|
20230926,173300,3389977950,5560,5560,5560,5560,0
|
|
20230926,173200,3389977950,5560,5560,5560,5560,0
|
|
20230926,173100,3389977950,5560,5560,5560,5560,0
|
|
20230926,173000,3389977950,5560,5560,5560,5560,0
|
|
20230926,172900,3389977950,5560,5560,5560,5560,0
|
|
20230926,172800,3389977950,5560,5560,5560,5560,0
|
|
20230926,172700,3389977950,5560,5560,5560,5560,0
|
|
20230926,172600,3389977950,5560,5560,5560,5560,0
|
|
20230926,172500,3389977950,5560,5560,5560,5560,0
|
|
20230926,172400,3389977950,5560,5560,5560,5560,0
|
|
20230926,172300,3389977950,5560,5560,5560,5560,0
|
|
20230926,172200,3389977950,5560,5560,5560,5560,0
|
|
20230926,172100,3389977950,5560,5560,5560,5560,0
|
|
20230926,172000,3389977950,5560,5560,5560,5560,0
|
|
20230926,171900,3389977950,5560,5560,5560,5560,0
|
|
20230926,171800,3389977950,5560,5560,5560,5560,0
|
|
20230926,171700,3389977950,5560,5560,5560,5560,0
|
|
20230926,171600,3389977950,5560,5560,5560,5560,0
|
|
20230926,171500,3389977950,5560,5560,5560,5560,0
|
|
20230926,171400,3389977950,5560,5560,5560,5560,0
|
|
20230926,171300,3389977950,5560,5560,5560,5560,0
|
|
20230926,171200,3389977950,5560,5560,5560,5560,0
|
|
20230926,171100,3389977950,5560,5560,5560,5560,0
|
|
20230926,171000,3389977950,5560,5560,5560,5560,0
|
|
20230926,170900,3389977950,5560,5560,5560,5560,0
|
|
20230926,170800,3389977950,5560,5560,5560,5560,0
|
|
20230926,170700,3389977950,5560,5560,5560,5560,0
|
|
20230926,170600,3389977950,5560,5560,5560,5560,0
|
|
20230926,170500,3389977950,5560,5560,5560,5560,0
|
|
20230926,170400,3389977950,5560,5560,5560,5560,16401
|
|
20230926,170300,3389977950,5560,5560,5560,5560,0
|
|
20230926,170200,3389977950,5560,5560,5560,5560,0
|
|
20230926,170100,3389977950,5560,5560,5560,5560,0
|
|
20230926,170000,3389977950,5560,5560,5560,5560,0
|
|
20230926,165900,3389977950,5560,5560,5560,5560,0
|
|
20230926,165800,3389977950,5560,5560,5560,5560,0
|
|
20230926,165700,3389977950,5560,5560,5560,5560,0
|
|
20230926,165600,3389977950,5560,5560,5560,5560,0
|
|
20230926,165500,3389977950,5560,5560,5560,5560,0
|
|
20230926,165400,3389977950,5560,5560,5560,5560,0
|
|
20230926,165300,3389977950,5560,5560,5560,5560,0
|
|
20230926,165200,3389977950,5560,5560,5560,5560,0
|
|
20230926,165100,3389977950,5560,5560,5560,5560,0
|
|
20230926,165000,3389977950,5560,5560,5560,5560,0
|
|
20230926,164900,3389977950,5560,5560,5560,5560,0
|
|
20230926,164800,3389977950,5560,5560,5560,5560,0
|
|
20230926,164700,3389977950,5560,5560,5560,5560,0
|
|
20230926,164600,3389977950,5560,5560,5560,5560,0
|
|
20230926,164500,3389977950,5560,5560,5560,5560,0
|
|
20230926,164400,3389977950,5560,5560,5560,5560,0
|
|
20230926,164300,3389977950,5560,5560,5560,5560,0
|
|
20230926,164200,3389977950,5560,5560,5560,5560,0
|
|
20230926,164100,3389977950,5560,5560,5560,5560,0
|
|
20230926,164000,3389977950,5560,5560,5560,5560,0
|
|
20230926,163900,3389977950,5560,5560,5560,5560,0
|
|
20230926,163800,3389977950,5560,5560,5560,5560,0
|
|
20230926,163700,3389977950,5560,5560,5560,5560,0
|
|
20230926,163600,3389977950,5560,5560,5560,5560,0
|
|
20230926,163500,3389977950,5560,5560,5560,5560,0
|
|
20230926,163400,3389977950,5560,5560,5560,5560,16401
|
|
20230926,163300,3389977950,5560,5560,5560,5560,0
|
|
20230926,163200,3389977950,5560,5560,5560,5560,0
|
|
20230926,163100,3389977950,5560,5560,5560,5560,0
|
|
20230926,163000,3389977950,5560,5560,5560,5560,0
|
|
20230926,162900,3389977950,5560,5560,5560,5560,0
|
|
20230926,162800,3389977950,5560,5560,5560,5560,0
|
|
20230926,162700,3389977950,5560,5560,5560,5560,0
|
|
20230926,162600,3389977950,5560,5560,5560,5560,0
|
|
20230926,162500,3389977950,5560,5560,5560,5560,0
|
|
20230926,162400,3389977950,5560,5560,5560,5560,0
|
|
20230926,162300,3389977950,5560,5560,5560,5560,0
|
|
20230926,162200,3389977950,5560,5560,5560,5560,0
|
|
20230926,162100,3389977950,5560,5560,5560,5560,0
|
|
20230926,162000,3389977950,5560,5560,5560,5560,0
|
|
20230926,161900,3389977950,5560,5560,5560,5560,0
|
|
20230926,161800,3389977950,5560,5560,5560,5560,0
|
|
20230926,161700,3389977950,5560,5560,5560,5560,0
|
|
20230926,161600,3389977950,5560,5560,5560,5560,0
|
|
20230926,161500,3389977950,5560,5560,5560,5560,0
|
|
20230926,161400,3389977950,5560,5560,5560,5560,0
|
|
20230926,161300,3389977950,5560,5560,5560,5560,0
|
|
20230926,161200,3389977950,5560,5560,5560,5560,0
|
|
20230926,161100,3389977950,5560,5560,5560,5560,0
|
|
20230926,161000,3389977950,5560,5560,5560,5560,0
|
|
20230926,160900,3389977950,5560,5560,5560,5560,0
|
|
20230926,160800,3389977950,5560,5560,5560,5560,0
|
|
20230926,160700,3389977950,5560,5560,5560,5560,0
|
|
20230926,160600,3389977950,5560,5560,5560,5560,0
|
|
20230926,160500,3389977950,5560,5560,5560,5560,0
|
|
20230926,160400,3389977950,5560,5560,5560,5560,16401
|
|
20230926,160300,3389977950,5560,5560,5560,5560,0
|
|
20230926,160200,3389977950,5560,5560,5560,5560,0
|
|
20230926,160100,3389977950,5560,5560,5560,5560,0
|
|
20230926,160000,3389977950,5560,5560,5560,5560,0
|
|
20230926,155900,3389977950,5560,5560,5560,5560,0
|
|
20230926,155800,3389977950,5560,5560,5560,5560,0
|
|
20230926,155700,3389977950,5560,5560,5560,5560,0
|
|
20230926,155600,3389977950,5560,5560,5560,5560,0
|
|
20230926,155500,3389977950,5560,5560,5560,5560,0
|
|
20230926,155400,3389977950,5560,5560,5560,5560,0
|
|
20230926,155300,3389977950,5560,5560,5560,5560,0
|
|
20230926,155200,3389977950,5560,5560,5560,5560,0
|
|
20230926,155100,3389977950,5560,5560,5560,5560,0
|
|
20230926,155000,3389977950,5560,5560,5560,5560,0
|
|
20230926,154900,3389977950,5560,5560,5560,5560,0
|
|
20230926,154800,3389977950,5560,5560,5560,5560,0
|
|
20230926,154700,3389977950,5560,5560,5560,5560,0
|
|
20230926,154600,3389977950,5560,5560,5560,5560,0
|
|
20230926,154500,3389977950,5560,5560,5560,5560,0
|
|
20230926,154400,3389977950,5560,5560,5560,5560,0
|
|
20230926,154300,3389977950,5560,5560,5560,5560,0
|
|
20230926,154200,3389977950,5560,5560,5560,5560,0
|
|
20230926,154100,3389977950,5560,5560,5560,5560,0
|
|
20230926,154000,3389977950,5560,5560,5560,5560,0
|
|
20230926,153900,3389977950,5560,5560,5560,5560,0
|
|
20230926,153800,3389977950,5560,5560,5560,5560,0
|
|
20230926,153700,3389977950,5560,5560,5560,5560,0
|
|
20230926,153600,3389977950,5560,5560,5560,5560,0
|
|
20230926,153500,3389977950,5560,5560,5560,5560,0
|
|
20230926,153400,3389977950,5560,5560,5560,5560,16401
|
|
20230926,153300,3389977950,5560,5560,5560,5560,0
|
|
20230926,153200,3389977950,5560,5560,5560,5560,0
|
|
20230926,153100,3389977950,5560,5560,5560,5560,0
|
|
20230926,153000,3389977950,5560,5560,5560,5560,16401
|
|
20230926,152900,3298788390,5500,5500,5500,5500,0
|
|
20230926,152800,3298788390,5500,5500,5500,5500,0
|
|
20230926,152700,3298788390,5500,5500,5500,5500,0
|
|
20230926,152600,3298788390,5500,5500,5500,5500,0
|
|
20230926,152500,3298788390,5500,5500,5500,5500,0
|
|
20230926,152400,3298788390,5500,5500,5500,5500,0
|
|
20230926,152300,3298788390,5500,5500,5500,5500,0
|
|
20230926,152200,3298788390,5500,5500,5500,5500,0
|
|
20230926,152100,3298788390,5500,5500,5500,5500,0
|
|
20230926,152000,3298788390,5500,5500,5500,5500,0
|
|
20230926,151900,3298788390,5500,5500,5510,5490,1143
|
|
20230926,151800,3292501410,5510,5480,5510,5480,2255
|
|
20230926,151700,3280113060,5480,5510,5510,5480,1312
|
|
20230926,151600,3272914830,5510,5520,5520,5510,1128
|
|
20230926,151500,3266694920,5510,5500,5520,5500,1068
|
|
20230926,151400,3260803060,5510,5500,5510,5500,722
|
|
20230926,151300,3256829700,5500,5480,5500,5480,249
|
|
20230926,151200,3255462860,5470,5470,5470,5470,289
|
|
20230926,151100,3253882030,5460,5480,5480,5460,2312
|
|
20230926,151000,3241244750,5480,5480,5480,5470,373
|
|
20230926,150900,3239203030,5470,5480,5480,5470,1740
|
|
20230926,150800,3229682070,5480,5500,5510,5480,1338
|
|
20230926,150700,3222348260,5510,5500,5510,5480,1845
|
|
20230926,150600,3212223330,5530,5490,5530,5490,1131
|
|
20230926,150500,3206013210,5530,5510,5530,5490,637
|
|
20230926,150400,3202514310,5490,5500,5510,5490,1180
|
|
20230926,150300,3196024800,5500,5510,5510,5500,1408
|
|
20230926,150200,3188275720,5510,5560,5560,5510,1734
|
|
20230926,150100,3178717580,5560,5510,5560,5510,2186
|
|
20230926,150000,3166624380,5540,5530,5540,5520,1259
|
|
20230926,145900,3159662130,5540,5540,5550,5540,1299
|
|
20230926,145800,3152453160,5550,5550,5550,5540,86
|
|
20230926,145700,3151976040,5540,5550,5550,5540,238
|
|
20230926,145600,3150655220,5550,5540,5550,5530,757
|
|
20230926,145500,3146459020,5550,5510,5550,5510,2997
|
|
20230926,145400,3129837360,5520,5520,5530,5520,209
|
|
20230926,145300,3128682680,5530,5520,5530,5520,226
|
|
20230926,145200,3127435150,5520,5520,5520,5520,202
|
|
20230926,145100,3126320110,5520,5520,5520,5520,341
|
|
20230926,145000,3124437790,5520,5520,5530,5520,701
|
|
20230926,144900,3120568260,5520,5510,5520,5500,1899
|
|
20230926,144800,3110109750,5500,5500,5500,5500,305
|
|
20230926,144700,3108432250,5490,5510,5520,5490,2156
|
|
20230926,144600,3096575030,5510,5510,5510,5510,733
|
|
20230926,144500,3092536200,5500,5520,5520,5500,5
|
|
20230926,144400,3092508640,5510,5510,5510,5500,101
|
|
20230926,144300,3091952140,5510,5510,5510,5510,7
|
|
20230926,144200,3091913570,5520,5510,5520,5510,30
|
|
20230926,144100,3091748170,5510,5510,5510,5510,0
|
|
20230926,144000,3091748170,5510,5510,5510,5510,101
|
|
20230926,143900,3091191660,5530,5530,5530,5530,0
|
|
20230926,143800,3091191660,5530,5530,5530,5530,93
|
|
20230926,143700,3090677370,5500,5530,5530,5500,83
|
|
20230926,143600,3090220840,5500,5500,5500,5500,43
|
|
20230926,143500,3089984340,5530,5500,5530,5500,3
|
|
20230926,143400,3089967810,5500,5510,5510,5500,671
|
|
20230926,143300,3086272700,5510,5530,5530,5510,639
|
|
20230926,143200,3082749540,5520,5520,5520,5520,100
|
|
20230926,143100,3082197540,5530,5530,5530,5530,35
|
|
20230926,143000,3082003990,5530,5530,5530,5530,4
|
|
20230926,142900,3081981870,5550,5540,5550,5540,594
|
|
20230926,142800,3078690320,5540,5540,5540,5540,16
|
|
20230926,142700,3078601680,5540,5540,5540,5540,1
|
|
20230926,142600,3078596140,5500,5520,5520,5500,600
|
|
20230926,142500,3075284920,5530,5540,5540,5520,341
|
|
20230926,142400,3073398220,5550,5540,5550,5530,168
|
|
20230926,142300,3072468040,5540,5540,5540,5540,200
|
|
20230926,142200,3071360040,5540,5540,5540,5520,1412
|
|
20230926,142100,3063544960,5550,5510,5550,5510,1110
|
|
20230926,142000,3057405840,5510,5510,5510,5510,310
|
|
20230926,141900,3055697740,5490,5490,5490,5490,897
|
|
20230926,141800,3050773210,5480,5500,5500,5480,5004
|
|
20230926,141700,3023279240,5510,5520,5520,5510,924
|
|
20230926,141600,3018183150,5520,5530,5530,5520,313
|
|
20230926,141500,3016455370,5530,5530,5530,5530,1
|
|
20230926,141400,3016449840,5510,5510,5520,5510,998
|
|
20230926,141300,3010943610,5520,5510,5520,5510,565
|
|
20230926,141200,3007830450,5520,5510,5520,5510,305
|
|
20230926,141100,3006148070,5520,5510,5520,5510,162
|
|
20230926,141000,3005253890,5510,5520,5520,5510,250
|
|
20230926,140900,3003875390,5520,5530,5540,5520,1063
|
|
20230926,140800,2998003020,5530,5540,5540,5510,184
|
|
20230926,140700,2996987430,5540,5520,5540,5520,150
|
|
20230926,140600,2996156870,5520,5520,5520,5520,1500
|
|
20230926,140500,2987876870,5520,5500,5550,5500,1195
|
|
20230926,140400,2981264410,5500,5510,5510,5500,104
|
|
20230926,140300,2980691440,5510,5520,5540,5500,2639
|
|
20230926,140200,2966164830,5520,5520,5520,5520,900
|
|
20230926,140100,2961196830,5520,5540,5540,5520,14
|
|
20230926,140000,2961119390,5540,5520,5540,5520,507
|
|
20230926,135900,2958317070,5500,5510,5510,5500,3129
|
|
20230926,135800,2941104980,5510,5510,5520,5500,561
|
|
20230926,135700,2938013530,5500,5510,5520,5500,1821
|
|
20230926,135600,2927977940,5510,5540,5540,5470,8761
|
|
20230926,135500,2879796420,5540,5560,5580,5510,11288
|
|
20230926,135400,2817269780,5540,5480,5600,5470,86100
|
|
20230926,135300,2341114240,5480,5480,5480,5480,3
|
|
20230926,135200,2341097800,5450,5470,5480,5450,667
|
|
20230926,135100,2337449080,5480,5480,5480,5480,19
|
|
20230926,135000,2337344960,5480,5450,5480,5450,99
|
|
20230926,134900,2336805260,5450,5450,5450,5450,14
|
|
20230926,134800,2336728960,5450,5450,5450,5450,1
|
|
20230926,134700,2336723510,5450,5450,5450,5450,1301
|
|
20230926,134600,2329633060,5450,5460,5460,5450,497
|
|
20230926,134500,2326920830,5460,5490,5490,5450,2889
|
|
20230926,134400,2311142470,5500,5500,5500,5490,58
|
|
20230926,134300,2310823510,5500,5500,5500,5500,677
|
|
20230926,134200,2307100010,5500,5490,5500,5490,2713
|
|
20230926,134100,2292179510,5480,5480,5480,5460,2813
|
|
20230926,134000,2276768530,5480,5480,5480,5480,37
|
|
20230926,133900,2276565770,5480,5490,5490,5480,2083
|
|
20230926,133800,2265149980,5490,5490,5490,5490,506
|
|
20230926,133700,2262372040,5480,5490,5490,5480,125
|
|
20230926,133600,2261687020,5490,5490,5490,5490,802
|
|
20230926,133500,2257284040,5490,5500,5500,5490,4071
|
|
20230926,133400,2234928610,5500,5490,5500,5490,790
|
|
20230926,133300,2230588130,5500,5490,5500,5490,1643
|
|
20230926,133200,2221555140,5490,5480,5500,5480,5355
|
|
20230926,133100,2192158220,5480,5450,5480,5450,3154
|
|
20230926,133000,2174879300,5460,5460,5470,5460,1872
|
|
20230926,132900,2164644470,5460,5470,5470,5460,534
|
|
20230926,132800,2161723810,5460,5470,5470,5460,793
|
|
20230926,132700,2157386480,5470,5470,5470,5470,561
|
|
20230926,132600,2154317810,5470,5460,5470,5460,1747
|
|
20230926,132500,2144764010,5460,5420,5460,5410,7082
|
|
20230926,132400,2106211820,5430,5430,5430,5430,181
|
|
20230926,132300,2105228990,5430,5430,5430,5430,0
|
|
20230926,132200,2105228990,5430,5410,5430,5410,10989
|
|
20230926,132100,2045586370,5400,5410,5410,5400,503
|
|
20230926,132000,2042870140,5410,5400,5410,5400,250
|
|
20230926,131900,2041518140,5400,5400,5400,5400,0
|
|
20230926,131800,2041518140,5400,5400,5400,5400,70
|
|
20230926,131700,2041140140,5400,5400,5400,5400,200
|
|
20230926,131600,2040060140,5400,5400,5400,5400,319
|
|
20230926,131500,2038337540,5400,5400,5400,5400,1093
|
|
20230926,131400,2032435340,5400,5400,5400,5400,401
|
|
20230926,131300,2030269940,5400,5400,5400,5400,0
|
|
20230926,131200,2030269940,5400,5400,5400,5400,0
|
|
20230926,131100,2030269940,5400,5400,5400,5400,1
|
|
20230926,131000,2030264540,5400,5400,5400,5400,0
|
|
20230926,130900,2030264540,5400,5400,5400,5390,881
|
|
20230926,130800,2025515440,5400,5400,5400,5400,881
|
|
20230926,130700,2020758040,5400,5400,5400,5400,201
|
|
20230926,130600,2019672640,5390,5390,5390,5390,454
|
|
20230926,130500,2017225580,5410,5410,5410,5410,1
|
|
20230926,130400,2017220170,5410,5410,5410,5390,77
|
|
20230926,130300,2016804360,5410,5410,5410,5410,0
|
|
20230926,130200,2016804360,5410,5390,5410,5390,1461
|
|
20230926,130100,2008922230,5380,5380,5380,5380,147
|
|
20230926,130000,2008131370,5380,5380,5380,5380,0
|
|
20230926,125900,2008131370,5380,5380,5380,5380,4
|
|
20230926,125800,2008109850,5380,5380,5380,5380,111
|
|
20230926,125700,2007512670,5380,5380,5380,5380,0
|
|
20230926,125600,2007512670,5380,5380,5380,5380,0
|
|
20230926,125500,2007512670,5380,5380,5380,5380,0
|
|
20230926,125400,2007512670,5380,5380,5380,5380,259
|
|
20230926,125300,2006119250,5380,5380,5380,5380,491
|
|
20230926,125200,2003477670,5380,5360,5380,5350,2007
|
|
20230926,125100,1992722920,5360,5370,5370,5360,371
|
|
20230926,125000,1990730660,5380,5380,5380,5380,0
|
|
20230926,124900,1990730660,5380,5380,5380,5380,9
|
|
20230926,124800,1990682240,5380,5370,5380,5370,265
|
|
20230926,124700,1989258680,5370,5370,5390,5360,3133
|
|
20230926,124600,1972409120,5370,5370,5370,5370,100
|
|
20230926,124500,1971872120,5390,5390,5390,5370,2673
|
|
20230926,124400,1957513090,5400,5390,5400,5370,2793
|
|
20230926,124300,1942502170,5400,5410,5410,5400,4924
|
|
20230926,124200,1915912550,5410,5410,5410,5410,5
|
|
20230926,124100,1915885500,5400,5400,5400,5400,0
|
|
20230926,124000,1915885500,5400,5400,5400,5400,2
|
|
20230926,123900,1915874700,5400,5400,5400,5400,200
|
|
20230926,123800,1914794700,5400,5400,5400,5400,16
|
|
20230926,123700,1914708300,5410,5400,5410,5400,933
|
|
20230926,123600,1909662770,5400,5400,5400,5400,260
|
|
20230926,123500,1908258770,5400,5400,5400,5400,0
|
|
20230926,123400,1908258770,5400,5400,5400,5400,70
|
|
20230926,123300,1907880770,5400,5400,5400,5400,25
|
|
20230926,123200,1907745770,5400,5400,5400,5400,105
|
|
20230926,123100,1907178770,5400,5400,5400,5400,1431
|
|
20230926,123000,1899451370,5400,5400,5400,5400,84
|
|
20230926,122900,1898997770,5400,5400,5400,5400,20
|
|
20230926,122800,1898889770,5420,5420,5420,5420,5
|
|
20230926,122700,1898862670,5410,5400,5410,5400,318
|
|
20230926,122600,1897143040,5400,5400,5400,5400,0
|
|
20230926,122500,1897143040,5400,5400,5420,5400,153
|
|
20230926,122400,1896316620,5400,5400,5400,5400,0
|
|
20230926,122300,1896316620,5400,5400,5400,5400,3
|
|
20230926,122200,1896300420,5410,5410,5410,5410,1217
|
|
20230926,122100,1889716450,5420,5420,5420,5420,1
|
|
20230926,122000,1889711030,5410,5410,5410,5410,4475
|
|
20230926,121900,1865501280,5410,5420,5420,5410,1693
|
|
20230926,121800,1856335760,5420,5420,5420,5420,15
|
|
20230926,121700,1856254460,5440,5440,5440,5440,0
|
|
20230926,121600,1856254460,5440,5440,5440,5440,1
|
|
20230926,121500,1856249020,5440,5440,5440,5440,0
|
|
20230926,121400,1856249020,5440,5440,5440,5440,99
|
|
20230926,121300,1855710460,5440,5440,5440,5440,153
|
|
20230926,121200,1854878140,5440,5440,5440,5440,108
|
|
20230926,121100,1854290620,5440,5440,5440,5440,300
|
|
20230926,121000,1852658620,5440,5440,5440,5440,124
|
|
20230926,120900,1851984060,5440,5440,5440,5440,0
|
|
20230926,120800,1851984060,5440,5440,5440,5440,47
|
|
20230926,120700,1851728380,5420,5420,5420,5420,2
|
|
20230926,120600,1851717540,5420,5420,5420,5410,1560
|
|
20230926,120500,1843276140,5420,5430,5430,5420,105
|
|
20230926,120400,1842706990,5430,5430,5430,5430,3
|
|
20230926,120300,1842690700,5430,5440,5440,5430,150
|
|
20230926,120200,1841875990,5430,5430,5430,5430,18
|
|
20230926,120100,1841778250,5430,5440,5440,5430,42
|
|
20230926,120000,1841550070,5440,5440,5440,5440,27
|
|
20230926,115900,1841403190,5440,5440,5440,5440,11
|
|
20230926,115800,1841343350,5440,5440,5440,5440,0
|
|
20230926,115700,1841343350,5440,5440,5440,5440,1
|
|
20230926,115600,1841337910,5420,5420,5420,5420,0
|
|
20230926,115500,1841337910,5420,5430,5430,5410,9805
|
|
20230926,115400,1788182330,5430,5440,5440,5430,53
|
|
20230926,115300,1787894030,5440,5440,5440,5440,576
|
|
20230926,115200,1784760590,5440,5430,5450,5430,238
|
|
20230926,115100,1783465940,5430,5430,5440,5430,206
|
|
20230926,115000,1782346440,5430,5440,5440,5430,510
|
|
20230926,114900,1779572140,5440,5440,5440,5440,0
|
|
20230926,114800,1779572140,5440,5440,5440,5440,1068
|
|
20230926,114700,1773762220,5440,5430,5440,5430,438
|
|
20230926,114600,1771379890,5440,5430,5440,5430,25
|
|
20230926,114500,1771243940,5430,5440,5440,5430,1050
|
|
20230926,114400,1765533370,5450,5450,5450,5450,2
|
|
20230926,114300,1765522470,5450,5440,5450,5440,22
|
|
20230926,114200,1765402670,5450,5450,5450,5450,0
|
|
20230926,114100,1765402670,5450,5450,5450,5450,0
|
|
20230926,114000,1765402670,5450,5450,5450,5450,11
|
|
20230926,113900,1765342720,5450,5450,5450,5450,0
|
|
20230926,113800,1765342720,5450,5450,5450,5440,101
|
|
20230926,113700,1764792770,5450,5440,5450,5440,38
|
|
20230926,113600,1764586030,5440,5440,5440,5440,0
|
|
20230926,113500,1764586030,5440,5440,5440,5440,30
|
|
20230926,113400,1764422830,5450,5440,5450,5440,584
|
|
20230926,113300,1761240180,5440,5430,5440,5430,195
|
|
20230926,113200,1760179540,5440,5430,5450,5430,28
|
|
20230926,113100,1760027380,5440,5450,5450,5440,419
|
|
20230926,113000,1757747960,5450,5450,5450,5450,2
|
|
20230926,112900,1757737060,5450,5450,5450,5450,1
|
|
20230926,112800,1757731610,5440,5440,5440,5440,533
|
|
20230926,112700,1754832090,5440,5440,5440,5440,60
|
|
20230926,112600,1754505690,5440,5450,5450,5440,21
|
|
20230926,112500,1754391430,5440,5440,5440,5440,245
|
|
20230926,112400,1753058630,5450,5450,5450,5450,10
|
|
20230926,112300,1753004130,5440,5450,5450,5440,181
|
|
20230926,112200,1752019470,5440,5450,5460,5440,525
|
|
20230926,112100,1749156160,5450,5450,5450,5450,45
|
|
20230926,112000,1748910910,5450,5450,5450,5450,193
|
|
20230926,111900,1747859060,5450,5450,5450,5450,1
|
|
20230926,111800,1747853610,5440,5440,5440,5440,21
|
|
20230926,111700,1747739370,5450,5450,5450,5450,73
|
|
20230926,111600,1747341520,5450,5460,5460,5450,73
|
|
20230926,111500,1746943060,5460,5460,5470,5460,17
|
|
20230926,111400,1746850190,5480,5470,5480,5470,138
|
|
20230926,111300,1746095320,5470,5470,5470,5470,80
|
|
20230926,111200,1745657720,5470,5470,5470,5470,893
|
|
20230926,111100,1740773010,5470,5460,5480,5460,623
|
|
20230926,111000,1737367380,5460,5460,5460,5460,1082
|
|
20230926,110900,1731459660,5460,5470,5470,5460,99
|
|
20230926,110800,1730918620,5470,5470,5480,5470,741
|
|
20230926,110700,1726865340,5470,5460,5480,5460,1609
|
|
20230926,110600,1718069570,5470,5450,5470,5450,1493
|
|
20230926,110500,1709908990,5450,5440,5450,5440,501
|
|
20230926,110400,1707178650,5440,5430,5440,5430,300
|
|
20230926,110300,1705546960,5420,5420,5420,5420,10
|
|
20230926,110200,1705492760,5420,5440,5440,5420,202
|
|
20230926,110100,1704395970,5440,5420,5440,5420,1029
|
|
20230926,110000,1698818530,5420,5420,5430,5420,817
|
|
20230926,105900,1694384210,5420,5420,5420,5420,600
|
|
20230926,105800,1691132210,5420,5430,5440,5420,2599
|
|
20230926,105700,1677028110,5430,5430,5430,5430,925
|
|
20230926,105600,1672005360,5440,5440,5440,5440,20
|
|
20230926,105500,1671896560,5440,5430,5440,5430,1017
|
|
20230926,105400,1666364090,5440,5440,5450,5410,10008
|
|
20230926,105300,1612196500,5430,5430,5430,5430,5
|
|
20230926,105200,1612169350,5430,5430,5430,5430,584
|
|
20230926,105100,1608998230,5420,5440,5450,5420,3814
|
|
20230926,105000,1588233860,5440,5450,5450,5420,628
|
|
20230926,104900,1584824620,5450,5430,5460,5430,350
|
|
20230926,104800,1582922770,5470,5450,5470,5430,6015
|
|
20230926,104700,1550200680,5450,5490,5490,5450,1569
|
|
20230926,104600,1541603440,5490,5480,5510,5470,4053
|
|
20230926,104500,1519338780,5470,5460,5510,5460,12254
|
|
20230926,104400,1452062940,5470,5460,5480,5460,3540
|
|
20230926,104300,1432706040,5460,5460,5460,5450,1855
|
|
20230926,104200,1422578300,5460,5440,5460,5440,4121
|
|
20230926,104100,1400137450,5450,5450,5450,5440,1222
|
|
20230926,104000,1393477600,5440,5430,5450,5430,5771
|
|
20230926,103900,1362078570,5430,5430,5440,5430,1653
|
|
20230926,103800,1353098870,5430,5430,5430,5430,853
|
|
20230926,103700,1348467080,5440,5430,5440,5430,561
|
|
20230926,103600,1345419790,5420,5420,5440,5420,5970
|
|
20230926,103500,1313006590,5420,5430,5430,5420,1129
|
|
20230926,103400,1306886670,5420,5430,5430,5420,156
|
|
20230926,103300,1306040470,5430,5430,5430,5420,235
|
|
20230926,103200,1304766520,5430,5420,5430,5410,549
|
|
20230926,103100,1301788750,5420,5430,5430,5420,2194
|
|
20230926,103000,1289895520,5430,5420,5430,5420,1176
|
|
20230926,102900,1283511120,5430,5420,5430,5420,8699
|
|
20230926,102800,1236352290,5420,5410,5420,5400,8939
|
|
20230926,102700,1187965580,5410,5390,5410,5390,11918
|
|
20230926,102600,1123618540,5390,5380,5390,5380,913
|
|
20230926,102500,1118697490,5400,5400,5400,5400,10
|
|
20230926,102400,1118643490,5380,5380,5380,5380,362
|
|
20230926,102300,1116695930,5390,5390,5390,5380,1338
|
|
20230926,102200,1109485880,5390,5390,5390,5390,563
|
|
20230926,102100,1106451310,5400,5390,5400,5390,387
|
|
20230926,102000,1104363530,5390,5390,5390,5390,25
|
|
20230926,101900,1104228780,5400,5390,5400,5390,3953
|
|
20230926,101800,1082882780,5390,5390,5390,5390,46
|
|
20230926,101700,1082634840,5390,5390,5390,5380,3217
|
|
20230926,101600,1065295320,5380,5390,5390,5380,10
|
|
20230926,101500,1065241440,5390,5390,5390,5390,643
|
|
20230926,101400,1061775670,5390,5390,5400,5390,89
|
|
20230926,101300,1061295450,5390,5380,5400,5380,733
|
|
20230926,101200,1057350680,5380,5380,5380,5380,60
|
|
20230926,101100,1057027880,5380,5400,5400,5380,2386
|
|
20230926,101000,1044169420,5400,5400,5400,5400,1523
|
|
20230926,100900,1035945220,5400,5400,5400,5390,936
|
|
20230926,100800,1030898820,5400,5400,5400,5390,4014
|
|
20230926,100700,1009254020,5400,5390,5400,5390,505
|
|
20230926,100600,1006532050,5390,5400,5400,5380,3020
|
|
20230926,100500,990271340,5400,5390,5400,5380,3421
|
|
20230926,100400,971809670,5380,5390,5400,5380,3344
|
|
20230926,100300,953782650,5390,5380,5390,5380,121
|
|
20230926,100200,953131650,5380,5380,5390,5380,2494
|
|
20230926,100100,939713920,5380,5380,5380,5370,1058
|
|
20230926,100000,934022440,5370,5370,5370,5370,1389
|
|
20230926,095900,926563510,5370,5360,5370,5360,552
|
|
20230926,095800,923599470,5370,5360,5370,5360,205
|
|
20230926,095700,922500620,5370,5360,5370,5360,605
|
|
20230926,095600,919257800,5360,5360,5360,5360,660
|
|
20230926,095500,915720200,5370,5360,5370,5360,151
|
|
20230926,095400,914910330,5360,5360,5360,5350,2409
|
|
20230926,095300,901998120,5360,5360,5360,5350,690
|
|
20230926,095200,898299740,5360,5360,5370,5350,680
|
|
20230926,095100,894655350,5360,5360,5360,5350,872
|
|
20230926,095000,889987950,5350,5360,5360,5350,100
|
|
20230926,094900,889452930,5360,5360,5360,5360,1
|
|
20230926,094800,889447570,5360,5370,5370,5350,2770
|
|
20230926,094700,874585620,5370,5360,5370,5360,1162
|
|
20230926,094600,868356250,5360,5350,5360,5350,761
|
|
20230926,094500,864283080,5360,5360,5360,5360,0
|
|
20230926,094400,864283080,5360,5350,5360,5350,501
|
|
20230926,094300,861598180,5350,5350,5350,5330,2222
|
|
20230926,094200,849724550,5350,5360,5360,5350,411
|
|
20230926,094100,847524980,5370,5370,5370,5360,1600
|
|
20230926,094000,838945980,5360,5350,5360,5350,3166
|
|
20230926,093900,821981760,5350,5340,5350,5340,963
|
|
20230926,093800,816834740,5340,5340,5340,5330,230
|
|
20230926,093700,815606860,5350,5330,5350,5330,1311
|
|
20230926,093600,808611060,5340,5340,5350,5330,247
|
|
20230926,093500,807292260,5350,5350,5350,5350,9
|
|
20230926,093400,807244110,5350,5340,5350,5340,80
|
|
20230926,093300,806816870,5360,5360,5360,5360,2
|
|
20230926,093200,806806150,5330,5330,5330,5330,5000
|
|
20230926,093100,780156150,5330,5360,5360,5330,230
|
|
20230926,093000,778923380,5360,5360,5360,5350,2289
|
|
20230926,092900,766676990,5350,5360,5370,5350,1908
|
|
20230926,092800,756455010,5360,5360,5370,5360,2699
|
|
20230926,092700,741980970,5360,5360,5360,5360,2927
|
|
20230926,092600,726292250,5360,5340,5360,5340,8110
|
|
20230926,092500,682910640,5340,5330,5340,5330,2012
|
|
20230926,092400,672176700,5330,5330,5330,5330,1526
|
|
20230926,092300,664043120,5320,5320,5320,5300,999
|
|
20230926,092200,658729200,5320,5310,5320,5300,6953
|
|
20230926,092100,621761710,5310,5310,5310,5300,1406
|
|
20230926,092000,614295860,5310,5300,5330,5300,5626
|
|
20230926,091900,584378380,5310,5310,5310,5310,500
|
|
20230926,091800,581723380,5310,5300,5310,5300,1102
|
|
20230926,091700,575878450,5300,5310,5310,5300,635
|
|
20230926,091600,572511290,5310,5310,5310,5310,2482
|
|
20230926,091500,559331870,5310,5310,5320,5310,593
|
|
20230926,091400,556182640,5320,5300,5320,5300,504
|
|
20230926,091300,553501400,5330,5300,5330,5300,2879
|
|
20230926,091200,538220260,5310,5310,5310,5310,4903
|
|
20230926,091100,512185330,5310,5310,5310,5310,708
|
|
20230926,091000,508425850,5310,5320,5330,5310,556
|
|
20230926,090900,505467940,5300,5310,5320,5300,2987
|
|
20230926,090800,489635670,5300,5350,5350,5300,19564
|
|
20230926,090700,385427340,5360,5360,5370,5350,3624
|
|
20230926,090600,366003990,5360,5360,5370,5350,2112
|
|
20230926,090500,354681820,5350,5320,5400,5320,24824
|
|
20230926,090400,221449800,5320,5320,5340,5290,12080
|
|
20230926,090300,157199250,5310,5290,5310,5290,5254
|
|
20230926,090200,129359460,5290,5290,5300,5270,8327
|
|
20230926,090100,85286790,5290,5240,5300,5230,13300
|
|
20230926,090000,14980930,5240,5240,5250,5230,2859
|