663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200000,286028225,3575,3575,3575,3575,1429
|
|
20230926,195900,286028225,3575,3575,3575,3575,0
|
|
20230926,195800,286028225,3575,3575,3575,3575,0
|
|
20230926,195700,286028225,3575,3575,3575,3575,0
|
|
20230926,195600,286028225,3575,3575,3575,3575,0
|
|
20230926,195500,286028225,3575,3575,3575,3575,0
|
|
20230926,195400,286028225,3575,3575,3575,3575,0
|
|
20230926,195300,286028225,3575,3575,3575,3575,0
|
|
20230926,195200,286028225,3575,3575,3575,3575,0
|
|
20230926,195100,286028225,3575,3575,3575,3575,0
|
|
20230926,195000,286028225,3575,3575,3575,3575,0
|
|
20230926,194900,286028225,3575,3575,3575,3575,0
|
|
20230926,194800,286028225,3575,3575,3575,3575,0
|
|
20230926,194700,286028225,3575,3575,3575,3575,0
|
|
20230926,194600,286028225,3575,3575,3575,3575,0
|
|
20230926,194500,286028225,3575,3575,3575,3575,0
|
|
20230926,194400,286028225,3575,3575,3575,3575,0
|
|
20230926,194300,286028225,3575,3575,3575,3575,0
|
|
20230926,194200,286028225,3575,3575,3575,3575,0
|
|
20230926,194100,286028225,3575,3575,3575,3575,0
|
|
20230926,194000,286028225,3575,3575,3575,3575,0
|
|
20230926,193900,286028225,3575,3575,3575,3575,0
|
|
20230926,193800,286028225,3575,3575,3575,3575,0
|
|
20230926,193700,286028225,3575,3575,3575,3575,0
|
|
20230926,193600,286028225,3575,3575,3575,3575,0
|
|
20230926,193500,286028225,3575,3575,3575,3575,0
|
|
20230926,193400,286028225,3575,3575,3575,3575,0
|
|
20230926,193300,286028225,3575,3575,3575,3575,0
|
|
20230926,193200,286028225,3575,3575,3575,3575,0
|
|
20230926,193100,286028225,3575,3575,3575,3575,0
|
|
20230926,193000,286028225,3575,3575,3575,3575,1429
|
|
20230926,192900,286028225,3575,3575,3575,3575,0
|
|
20230926,192800,286028225,3575,3575,3575,3575,0
|
|
20230926,192700,286028225,3575,3575,3575,3575,0
|
|
20230926,192600,286028225,3575,3575,3575,3575,0
|
|
20230926,192500,286028225,3575,3575,3575,3575,0
|
|
20230926,192400,286028225,3575,3575,3575,3575,0
|
|
20230926,192300,286028225,3575,3575,3575,3575,0
|
|
20230926,192200,286028225,3575,3575,3575,3575,0
|
|
20230926,192100,286028225,3575,3575,3575,3575,0
|
|
20230926,192000,286028225,3575,3575,3575,3575,0
|
|
20230926,191900,286028225,3575,3575,3575,3575,0
|
|
20230926,191800,286028225,3575,3575,3575,3575,0
|
|
20230926,191700,286028225,3575,3575,3575,3575,0
|
|
20230926,191600,286028225,3575,3575,3575,3575,0
|
|
20230926,191500,286028225,3575,3575,3575,3575,0
|
|
20230926,191400,286028225,3575,3575,3575,3575,0
|
|
20230926,191300,286028225,3575,3575,3575,3575,0
|
|
20230926,191200,286028225,3575,3575,3575,3575,0
|
|
20230926,191100,286028225,3575,3575,3575,3575,0
|
|
20230926,191000,286028225,3575,3575,3575,3575,0
|
|
20230926,190900,286028225,3575,3575,3575,3575,0
|
|
20230926,190800,286028225,3575,3575,3575,3575,0
|
|
20230926,190700,286028225,3575,3575,3575,3575,0
|
|
20230926,190600,286028225,3575,3575,3575,3575,0
|
|
20230926,190500,286028225,3575,3575,3575,3575,0
|
|
20230926,190400,286028225,3575,3575,3575,3575,0
|
|
20230926,190300,286028225,3575,3575,3575,3575,0
|
|
20230926,190200,286028225,3575,3575,3575,3575,0
|
|
20230926,190100,286028225,3575,3575,3575,3575,0
|
|
20230926,190000,286028225,3575,3575,3575,3575,1429
|
|
20230926,185900,286028225,3575,3575,3575,3575,0
|
|
20230926,185800,286028225,3575,3575,3575,3575,0
|
|
20230926,185700,286028225,3575,3575,3575,3575,0
|
|
20230926,185600,286028225,3575,3575,3575,3575,0
|
|
20230926,185500,286028225,3575,3575,3575,3575,0
|
|
20230926,185400,286028225,3575,3575,3575,3575,0
|
|
20230926,185300,286028225,3575,3575,3575,3575,0
|
|
20230926,185200,286028225,3575,3575,3575,3575,0
|
|
20230926,185100,286028225,3575,3575,3575,3575,0
|
|
20230926,185000,286028225,3575,3575,3575,3575,0
|
|
20230926,184900,286028225,3575,3575,3575,3575,0
|
|
20230926,184800,286028225,3575,3575,3575,3575,0
|
|
20230926,184700,286028225,3575,3575,3575,3575,0
|
|
20230926,184600,286028225,3575,3575,3575,3575,0
|
|
20230926,184500,286028225,3575,3575,3575,3575,0
|
|
20230926,184400,286028225,3575,3575,3575,3575,0
|
|
20230926,184300,286028225,3575,3575,3575,3575,0
|
|
20230926,184200,286028225,3575,3575,3575,3575,0
|
|
20230926,184100,286028225,3575,3575,3575,3575,0
|
|
20230926,184000,286028225,3575,3575,3575,3575,0
|
|
20230926,183900,286028225,3575,3575,3575,3575,0
|
|
20230926,183800,286028225,3575,3575,3575,3575,0
|
|
20230926,183700,286028225,3575,3575,3575,3575,0
|
|
20230926,183600,286028225,3575,3575,3575,3575,0
|
|
20230926,183500,286028225,3575,3575,3575,3575,0
|
|
20230926,183400,286028225,3575,3575,3575,3575,0
|
|
20230926,183300,286028225,3575,3575,3575,3575,0
|
|
20230926,183200,286028225,3575,3575,3575,3575,0
|
|
20230926,183100,286028225,3575,3575,3575,3575,0
|
|
20230926,183000,286028225,3575,3575,3575,3575,1429
|
|
20230926,182900,286028225,3575,3575,3575,3575,0
|
|
20230926,182800,286028225,3575,3575,3575,3575,0
|
|
20230926,182700,286028225,3575,3575,3575,3575,0
|
|
20230926,182600,286028225,3575,3575,3575,3575,0
|
|
20230926,182500,286028225,3575,3575,3575,3575,0
|
|
20230926,182400,286028225,3575,3575,3575,3575,0
|
|
20230926,182300,286028225,3575,3575,3575,3575,0
|
|
20230926,182200,286028225,3575,3575,3575,3575,0
|
|
20230926,182100,286028225,3575,3575,3575,3575,0
|
|
20230926,182000,286028225,3575,3575,3575,3575,0
|
|
20230926,181900,286028225,3575,3575,3575,3575,0
|
|
20230926,181800,286028225,3575,3575,3575,3575,0
|
|
20230926,181700,286028225,3575,3575,3575,3575,0
|
|
20230926,181600,286028225,3575,3575,3575,3575,0
|
|
20230926,181500,286028225,3575,3575,3575,3575,0
|
|
20230926,181400,286028225,3575,3575,3575,3575,0
|
|
20230926,181300,286028225,3575,3575,3575,3575,0
|
|
20230926,181200,286028225,3575,3575,3575,3575,0
|
|
20230926,181100,286028225,3575,3575,3575,3575,0
|
|
20230926,181000,286028225,3575,3575,3575,3575,0
|
|
20230926,180900,286028225,3575,3575,3575,3575,0
|
|
20230926,180800,286028225,3575,3575,3575,3575,0
|
|
20230926,180700,286028225,3575,3575,3575,3575,0
|
|
20230926,180600,286028225,3575,3575,3575,3575,0
|
|
20230926,180500,286028225,3575,3575,3575,3575,0
|
|
20230926,180400,286028225,3575,3575,3575,3575,0
|
|
20230926,180300,286028225,3575,3575,3575,3575,0
|
|
20230926,180200,286028225,3575,3575,3575,3575,0
|
|
20230926,180100,286028225,3575,3575,3575,3575,0
|
|
20230926,180000,286028225,3575,3575,3575,3575,1429
|
|
20230926,175900,286028225,3575,3575,3575,3575,0
|
|
20230926,175800,286028225,3575,3575,3575,3575,0
|
|
20230926,175700,286028225,3575,3575,3575,3575,0
|
|
20230926,175600,286028225,3575,3575,3575,3575,0
|
|
20230926,175500,286028225,3575,3575,3575,3575,0
|
|
20230926,175400,286028225,3575,3575,3575,3575,0
|
|
20230926,175300,286028225,3575,3575,3575,3575,0
|
|
20230926,175200,286028225,3575,3575,3575,3575,0
|
|
20230926,175100,286028225,3575,3575,3575,3575,0
|
|
20230926,175000,286028225,3575,3575,3575,3575,0
|
|
20230926,174900,286028225,3575,3575,3575,3575,0
|
|
20230926,174800,286028225,3575,3575,3575,3575,0
|
|
20230926,174700,286028225,3575,3575,3575,3575,0
|
|
20230926,174600,286028225,3575,3575,3575,3575,0
|
|
20230926,174500,286028225,3575,3575,3575,3575,0
|
|
20230926,174400,286028225,3575,3575,3575,3575,0
|
|
20230926,174300,286028225,3575,3575,3575,3575,0
|
|
20230926,174200,286028225,3575,3575,3575,3575,0
|
|
20230926,174100,286028225,3575,3575,3575,3575,0
|
|
20230926,174000,286028225,3575,3575,3575,3575,0
|
|
20230926,173900,286028225,3575,3575,3575,3575,0
|
|
20230926,173800,286028225,3575,3575,3575,3575,0
|
|
20230926,173700,286028225,3575,3575,3575,3575,0
|
|
20230926,173600,286028225,3575,3575,3575,3575,0
|
|
20230926,173500,286028225,3575,3575,3575,3575,0
|
|
20230926,173400,286028225,3575,3575,3575,3575,0
|
|
20230926,173300,286028225,3575,3575,3575,3575,0
|
|
20230926,173200,286028225,3575,3575,3575,3575,0
|
|
20230926,173100,286028225,3575,3575,3575,3575,0
|
|
20230926,173000,286028225,3575,3575,3575,3575,1429
|
|
20230926,172900,286028225,3575,3575,3575,3575,0
|
|
20230926,172800,286028225,3575,3575,3575,3575,0
|
|
20230926,172700,286028225,3575,3575,3575,3575,0
|
|
20230926,172600,286028225,3575,3575,3575,3575,0
|
|
20230926,172500,286028225,3575,3575,3575,3575,0
|
|
20230926,172400,286028225,3575,3575,3575,3575,0
|
|
20230926,172300,286028225,3575,3575,3575,3575,0
|
|
20230926,172200,286028225,3575,3575,3575,3575,0
|
|
20230926,172100,286028225,3575,3575,3575,3575,0
|
|
20230926,172000,286028225,3575,3575,3575,3575,0
|
|
20230926,171900,286028225,3575,3575,3575,3575,0
|
|
20230926,171800,286028225,3575,3575,3575,3575,0
|
|
20230926,171700,286028225,3575,3575,3575,3575,0
|
|
20230926,171600,286028225,3575,3575,3575,3575,0
|
|
20230926,171500,286028225,3575,3575,3575,3575,0
|
|
20230926,171400,286028225,3575,3575,3575,3575,0
|
|
20230926,171300,286028225,3575,3575,3575,3575,0
|
|
20230926,171200,286028225,3575,3575,3575,3575,0
|
|
20230926,171100,286028225,3575,3575,3575,3575,0
|
|
20230926,171000,286028225,3575,3575,3575,3575,0
|
|
20230926,170900,286028225,3575,3575,3575,3575,0
|
|
20230926,170800,286028225,3575,3575,3575,3575,0
|
|
20230926,170700,286028225,3575,3575,3575,3575,0
|
|
20230926,170600,286028225,3575,3575,3575,3575,0
|
|
20230926,170500,286028225,3575,3575,3575,3575,0
|
|
20230926,170400,286028225,3575,3575,3575,3575,0
|
|
20230926,170300,286028225,3575,3575,3575,3575,0
|
|
20230926,170200,286028225,3575,3575,3575,3575,0
|
|
20230926,170100,286028225,3575,3575,3575,3575,0
|
|
20230926,170000,286028225,3575,3575,3575,3575,1429
|
|
20230926,165900,286028225,3575,3575,3575,3575,0
|
|
20230926,165800,286028225,3575,3575,3575,3575,0
|
|
20230926,165700,286028225,3575,3575,3575,3575,0
|
|
20230926,165600,286028225,3575,3575,3575,3575,0
|
|
20230926,165500,286028225,3575,3575,3575,3575,0
|
|
20230926,165400,286028225,3575,3575,3575,3575,0
|
|
20230926,165300,286028225,3575,3575,3575,3575,0
|
|
20230926,165200,286028225,3575,3575,3575,3575,0
|
|
20230926,165100,286028225,3575,3575,3575,3575,0
|
|
20230926,165000,286028225,3575,3575,3575,3575,0
|
|
20230926,164900,286028225,3575,3575,3575,3575,0
|
|
20230926,164800,286028225,3575,3575,3575,3575,0
|
|
20230926,164700,286028225,3575,3575,3575,3575,0
|
|
20230926,164600,286028225,3575,3575,3575,3575,0
|
|
20230926,164500,286028225,3575,3575,3575,3575,0
|
|
20230926,164400,286028225,3575,3575,3575,3575,0
|
|
20230926,164300,286028225,3575,3575,3575,3575,0
|
|
20230926,164200,286028225,3575,3575,3575,3575,0
|
|
20230926,164100,286028225,3575,3575,3575,3575,0
|
|
20230926,164000,286028225,3575,3575,3575,3575,0
|
|
20230926,163900,286028225,3575,3575,3575,3575,0
|
|
20230926,163800,286028225,3575,3575,3575,3575,0
|
|
20230926,163700,286028225,3575,3575,3575,3575,0
|
|
20230926,163600,286028225,3575,3575,3575,3575,0
|
|
20230926,163500,286028225,3575,3575,3575,3575,0
|
|
20230926,163400,286028225,3575,3575,3575,3575,0
|
|
20230926,163300,286028225,3575,3575,3575,3575,0
|
|
20230926,163200,286028225,3575,3575,3575,3575,0
|
|
20230926,163100,286028225,3575,3575,3575,3575,0
|
|
20230926,163000,286028225,3575,3575,3575,3575,1429
|
|
20230926,162900,286028225,3575,3575,3575,3575,0
|
|
20230926,162800,286028225,3575,3575,3575,3575,0
|
|
20230926,162700,286028225,3575,3575,3575,3575,0
|
|
20230926,162600,286028225,3575,3575,3575,3575,0
|
|
20230926,162500,286028225,3575,3575,3575,3575,0
|
|
20230926,162400,286028225,3575,3575,3575,3575,0
|
|
20230926,162300,286028225,3575,3575,3575,3575,0
|
|
20230926,162200,286028225,3575,3575,3575,3575,0
|
|
20230926,162100,286028225,3575,3575,3575,3575,0
|
|
20230926,162000,286028225,3575,3575,3575,3575,0
|
|
20230926,161900,286028225,3575,3575,3575,3575,0
|
|
20230926,161800,286028225,3575,3575,3575,3575,0
|
|
20230926,161700,286028225,3575,3575,3575,3575,0
|
|
20230926,161600,286028225,3575,3575,3575,3575,0
|
|
20230926,161500,286028225,3575,3575,3575,3575,0
|
|
20230926,161400,286028225,3575,3575,3575,3575,0
|
|
20230926,161300,286028225,3575,3575,3575,3575,0
|
|
20230926,161200,286028225,3575,3575,3575,3575,0
|
|
20230926,161100,286028225,3575,3575,3575,3575,0
|
|
20230926,161000,286028225,3575,3575,3575,3575,0
|
|
20230926,160900,286028225,3575,3575,3575,3575,0
|
|
20230926,160800,286028225,3575,3575,3575,3575,0
|
|
20230926,160700,286028225,3575,3575,3575,3575,0
|
|
20230926,160600,286028225,3575,3575,3575,3575,0
|
|
20230926,160500,286028225,3575,3575,3575,3575,0
|
|
20230926,160400,286028225,3575,3575,3575,3575,0
|
|
20230926,160300,286028225,3575,3575,3575,3575,0
|
|
20230926,160200,286028225,3575,3575,3575,3575,0
|
|
20230926,160100,286028225,3575,3575,3575,3575,0
|
|
20230926,160000,286028225,3575,3575,3575,3575,1429
|
|
20230926,155900,286028225,3575,3575,3575,3575,0
|
|
20230926,155800,286028225,3575,3575,3575,3575,0
|
|
20230926,155700,286028225,3575,3575,3575,3575,0
|
|
20230926,155600,286028225,3575,3575,3575,3575,0
|
|
20230926,155500,286028225,3575,3575,3575,3575,0
|
|
20230926,155400,286028225,3575,3575,3575,3575,0
|
|
20230926,155300,286028225,3575,3575,3575,3575,0
|
|
20230926,155200,286028225,3575,3575,3575,3575,0
|
|
20230926,155100,286028225,3575,3575,3575,3575,0
|
|
20230926,155000,286028225,3575,3575,3575,3575,0
|
|
20230926,154900,286028225,3575,3575,3575,3575,0
|
|
20230926,154800,286028225,3575,3575,3575,3575,0
|
|
20230926,154700,286028225,3575,3575,3575,3575,0
|
|
20230926,154600,286028225,3575,3575,3575,3575,0
|
|
20230926,154500,286028225,3575,3575,3575,3575,0
|
|
20230926,154400,286028225,3575,3575,3575,3575,0
|
|
20230926,154300,286028225,3575,3575,3575,3575,0
|
|
20230926,154200,286028225,3575,3575,3575,3575,0
|
|
20230926,154100,286028225,3575,3575,3575,3575,0
|
|
20230926,154000,286028225,3575,3575,3575,3575,0
|
|
20230926,153900,286028225,3575,3575,3575,3575,0
|
|
20230926,153800,286028225,3575,3575,3575,3575,0
|
|
20230926,153700,286028225,3575,3575,3575,3575,0
|
|
20230926,153600,286028225,3575,3575,3575,3575,0
|
|
20230926,153500,286028225,3575,3575,3575,3575,0
|
|
20230926,153400,286028225,3575,3575,3575,3575,0
|
|
20230926,153300,286028225,3575,3575,3575,3575,0
|
|
20230926,153200,286028225,3575,3575,3575,3575,0
|
|
20230926,153100,286028225,3575,3575,3575,3575,0
|
|
20230926,153000,286028225,3575,3575,3575,3575,2858
|
|
20230926,152900,280919550,3580,3580,3580,3580,0
|
|
20230926,152800,280919550,3580,3580,3580,3580,0
|
|
20230926,152700,280919550,3580,3580,3580,3580,0
|
|
20230926,152600,280919550,3580,3580,3580,3580,0
|
|
20230926,152500,280919550,3580,3580,3580,3580,0
|
|
20230926,152400,280919550,3580,3580,3580,3580,0
|
|
20230926,152300,280919550,3580,3580,3580,3580,0
|
|
20230926,152200,280919550,3580,3580,3580,3580,0
|
|
20230926,152100,280919550,3580,3580,3580,3580,0
|
|
20230926,152000,280919550,3580,3580,3580,3580,0
|
|
20230926,151900,280919550,3580,3570,3580,3570,242
|
|
20230926,151800,280053365,3570,3565,3570,3565,96
|
|
20230926,151700,279710875,3565,3565,3565,3565,1
|
|
20230926,151600,279707310,3560,3560,3560,3560,0
|
|
20230926,151500,279707310,3560,3570,3570,3560,3
|
|
20230926,151400,279696620,3560,3560,3570,3560,104
|
|
20230926,151300,279326275,3560,3560,3560,3560,0
|
|
20230926,151200,279326275,3560,3560,3560,3560,1
|
|
20230926,151100,279322715,3560,3555,3560,3555,19
|
|
20230926,151000,279255120,3560,3560,3560,3560,44
|
|
20230926,150900,279098480,3570,3555,3570,3555,270
|
|
20230926,150800,278138290,3570,3570,3570,3570,0
|
|
20230926,150700,278138290,3570,3560,3570,3560,608
|
|
20230926,150600,275972615,3560,3565,3565,3560,80
|
|
20230926,150500,275687805,3570,3570,3570,3570,141
|
|
20230926,150400,275184435,3565,3565,3565,3565,1
|
|
20230926,150300,275180870,3565,3570,3580,3565,359
|
|
20230926,150200,273899330,3565,3565,3565,3565,25
|
|
20230926,150100,273810205,3565,3565,3565,3565,0
|
|
20230926,150000,273810205,3565,3570,3580,3565,701
|
|
20230926,145900,271301790,3570,3570,3570,3570,130
|
|
20230926,145800,270837690,3570,3570,3570,3570,0
|
|
20230926,145700,270837690,3570,3570,3570,3570,4
|
|
20230926,145600,270823410,3575,3575,3575,3575,0
|
|
20230926,145500,270823410,3575,3575,3575,3575,4
|
|
20230926,145400,270809110,3565,3565,3565,3565,0
|
|
20230926,145300,270809110,3565,3565,3565,3565,0
|
|
20230926,145200,270809110,3565,3565,3565,3565,0
|
|
20230926,145100,270809110,3565,3565,3565,3565,0
|
|
20230926,145000,270809110,3565,3570,3570,3565,287
|
|
20230926,144900,269785905,3575,3575,3575,3575,16
|
|
20230926,144800,269728705,3575,3575,3575,3575,0
|
|
20230926,144700,269728705,3575,3575,3575,3575,10
|
|
20230926,144600,269692955,3575,3575,3575,3575,10
|
|
20230926,144500,269657205,3580,3580,3580,3580,23
|
|
20230926,144400,269574865,3585,3585,3585,3585,0
|
|
20230926,144300,269574865,3585,3585,3585,3585,0
|
|
20230926,144200,269574865,3585,3585,3585,3585,0
|
|
20230926,144100,269574865,3585,3585,3585,3585,0
|
|
20230926,144000,269574865,3585,3585,3585,3585,10
|
|
20230926,143900,269539015,3590,3590,3590,3590,0
|
|
20230926,143800,269539015,3590,3595,3595,3560,1006
|
|
20230926,143700,265957025,3570,3570,3595,3570,238
|
|
20230926,143600,265105875,3570,3570,3570,3570,542
|
|
20230926,143500,263170935,3570,3570,3570,3570,20
|
|
20230926,143400,263099535,3570,3570,3570,3570,14
|
|
20230926,143300,263049555,3570,3555,3570,3555,1094
|
|
20230926,143200,259152165,3555,3555,3555,3555,11
|
|
20230926,143100,259113060,3555,3555,3555,3555,0
|
|
20230926,143000,259113060,3555,3555,3555,3555,0
|
|
20230926,142900,259113060,3555,3555,3555,3555,0
|
|
20230926,142800,259113060,3555,3560,3560,3555,561
|
|
20230926,142700,257118400,3570,3570,3570,3570,1
|
|
20230926,142600,257114830,3570,3570,3570,3570,0
|
|
20230926,142500,257114830,3570,3555,3570,3555,535
|
|
20230926,142400,255212875,3570,3570,3570,3570,1
|
|
20230926,142300,255209305,3550,3555,3555,3550,265
|
|
20230926,142200,254268070,3570,3555,3570,3555,55
|
|
20230926,142100,254072095,3570,3555,3570,3555,101
|
|
20230926,142000,253713025,3570,3570,3570,3570,0
|
|
20230926,141900,253713025,3570,3570,3570,3570,1
|
|
20230926,141800,253709455,3565,3565,3565,3565,158
|
|
20230926,141700,253146185,3565,3565,3565,3565,50
|
|
20230926,141600,252967935,3565,3565,3565,3565,82
|
|
20230926,141500,252675605,3550,3550,3550,3550,0
|
|
20230926,141400,252675605,3550,3550,3550,3550,0
|
|
20230926,141300,252675605,3550,3550,3550,3550,0
|
|
20230926,141200,252675605,3550,3545,3550,3545,1772
|
|
20230926,141100,246392000,3550,3550,3550,3550,164
|
|
20230926,141000,245809800,3555,3555,3555,3555,4
|
|
20230926,140900,245795580,3550,3555,3555,3550,897
|
|
20230926,140800,242611155,3555,3555,3555,3555,15
|
|
20230926,140700,242557830,3555,3555,3555,3555,65
|
|
20230926,140600,242326755,3555,3555,3555,3550,183
|
|
20230926,140500,241676690,3560,3560,3560,3560,0
|
|
20230926,140400,241676690,3560,3560,3560,3560,0
|
|
20230926,140300,241676690,3560,3560,3560,3560,2
|
|
20230926,140200,241669570,3560,3560,3560,3560,202
|
|
20230926,140100,240950450,3555,3555,3555,3555,0
|
|
20230926,140000,240950450,3555,3555,3560,3555,206
|
|
20230926,135900,240218115,3550,3550,3550,3550,0
|
|
20230926,135800,240218115,3550,3550,3550,3550,10
|
|
20230926,135700,240182615,3550,3555,3555,3550,117
|
|
20230926,135600,239766685,3565,3565,3565,3565,0
|
|
20230926,135500,239766685,3565,3565,3565,3565,10
|
|
20230926,135400,239731035,3555,3555,3555,3555,16
|
|
20230926,135300,239674155,3565,3565,3565,3565,6
|
|
20230926,135200,239652765,3555,3555,3555,3555,0
|
|
20230926,135100,239652765,3555,3555,3555,3555,0
|
|
20230926,135000,239652765,3555,3555,3555,3555,260
|
|
20230926,134900,238728465,3560,3560,3560,3560,0
|
|
20230926,134800,238728465,3560,3560,3560,3560,148
|
|
20230926,134700,238201585,3560,3560,3560,3560,2
|
|
20230926,134600,238194465,3560,3560,3560,3560,0
|
|
20230926,134500,238194465,3560,3560,3560,3560,3
|
|
20230926,134400,238183785,3560,3560,3560,3560,21
|
|
20230926,134300,238109025,3560,3560,3560,3560,0
|
|
20230926,134200,238109025,3560,3560,3560,3560,192
|
|
20230926,134100,237425505,3550,3550,3550,3550,100
|
|
20230926,134000,237070505,3550,3550,3550,3550,0
|
|
20230926,133900,237070505,3550,3550,3550,3550,71
|
|
20230926,133800,236818455,3550,3550,3550,3550,0
|
|
20230926,133700,236818455,3550,3550,3550,3550,0
|
|
20230926,133600,236818455,3550,3550,3550,3550,120
|
|
20230926,133500,236392455,3550,3550,3550,3550,2000
|
|
20230926,133400,229292455,3560,3560,3560,3560,9
|
|
20230926,133300,229260415,3560,3560,3560,3550,90
|
|
20230926,133200,228940215,3560,3555,3560,3550,2091
|
|
20230926,133100,221513275,3560,3560,3560,3560,0
|
|
20230926,133000,221513275,3560,3560,3565,3560,329
|
|
20230926,132900,220342000,3560,3560,3560,3560,1000
|
|
20230926,132800,216782000,3565,3565,3565,3565,3
|
|
20230926,132700,216771305,3570,3570,3570,3570,0
|
|
20230926,132600,216771305,3570,3570,3570,3570,21
|
|
20230926,132500,216696335,3575,3575,3575,3575,13
|
|
20230926,132400,216649860,3570,3570,3570,3570,0
|
|
20230926,132300,216649860,3570,3570,3570,3555,4115
|
|
20230926,132200,201981820,3575,3575,3580,3575,454
|
|
20230926,132100,200358760,3580,3580,3580,3580,154
|
|
20230926,132000,199807440,3580,3580,3580,3580,0
|
|
20230926,131900,199807440,3580,3580,3580,3580,8
|
|
20230926,131800,199778800,3575,3585,3585,3575,68
|
|
20230926,131700,199535680,3585,3585,3585,3585,0
|
|
20230926,131600,199535680,3585,3585,3585,3575,3024
|
|
20230926,131500,188723225,3585,3585,3585,3585,3
|
|
20230926,131400,188712470,3580,3580,3580,3580,0
|
|
20230926,131300,188712470,3580,3580,3580,3580,0
|
|
20230926,131200,188712470,3580,3580,3580,3580,2
|
|
20230926,131100,188705310,3585,3585,3585,3585,0
|
|
20230926,131000,188705310,3585,3585,3585,3585,0
|
|
20230926,130900,188705310,3585,3585,3585,3585,0
|
|
20230926,130800,188705310,3585,3585,3585,3585,3
|
|
20230926,130700,188694555,3590,3590,3590,3590,0
|
|
20230926,130600,188694555,3590,3590,3590,3590,3
|
|
20230926,130500,188683785,3590,3590,3590,3590,7
|
|
20230926,130400,188658655,3580,3580,3580,3580,0
|
|
20230926,130300,188658655,3580,3580,3580,3580,12
|
|
20230926,130200,188615695,3580,3580,3580,3580,29
|
|
20230926,130100,188511875,3575,3575,3575,3575,0
|
|
20230926,130000,188511875,3575,3585,3585,3575,1729
|
|
20230926,125900,182328395,3590,3590,3590,3590,1
|
|
20230926,125800,182324805,3595,3595,3595,3595,0
|
|
20230926,125700,182324805,3595,3595,3595,3595,2
|
|
20230926,125600,182317615,3595,3580,3595,3580,81
|
|
20230926,125500,182027620,3595,3595,3595,3595,0
|
|
20230926,125400,182027620,3595,3595,3595,3595,0
|
|
20230926,125300,182027620,3595,3595,3595,3595,0
|
|
20230926,125200,182027620,3595,3595,3595,3595,2
|
|
20230926,125100,182020430,3595,3595,3595,3595,0
|
|
20230926,125000,182020430,3595,3595,3595,3595,0
|
|
20230926,124900,182020430,3595,3595,3595,3595,1
|
|
20230926,124800,182016835,3595,3595,3595,3595,0
|
|
20230926,124700,182016835,3595,3595,3595,3595,0
|
|
20230926,124600,182016835,3595,3595,3595,3595,3
|
|
20230926,124500,182006050,3580,3580,3580,3580,4
|
|
20230926,124400,181991730,3580,3580,3580,3580,996
|
|
20230926,124300,178426050,3595,3595,3595,3595,2
|
|
20230926,124200,178418860,3595,3595,3595,3595,1
|
|
20230926,124100,178415265,3595,3595,3595,3595,2
|
|
20230926,124000,178408075,3580,3580,3580,3580,0
|
|
20230926,123900,178408075,3580,3580,3580,3580,115
|
|
20230926,123800,177996375,3595,3595,3595,3595,5
|
|
20230926,123700,177978400,3595,3590,3595,3585,154
|
|
20230926,123600,177426210,3595,3595,3595,3595,5
|
|
20230926,123500,177408235,3595,3585,3595,3585,5
|
|
20230926,123400,177390300,3585,3590,3590,3585,5
|
|
20230926,123300,177372360,3580,3580,3580,3580,15
|
|
20230926,123200,177318660,3595,3595,3595,3595,0
|
|
20230926,123100,177318660,3595,3595,3595,3595,0
|
|
20230926,123000,177318660,3595,3595,3595,3595,0
|
|
20230926,122900,177318660,3595,3595,3595,3595,0
|
|
20230926,122800,177318660,3595,3595,3595,3595,0
|
|
20230926,122700,177318660,3595,3595,3595,3595,0
|
|
20230926,122600,177318660,3595,3595,3595,3595,0
|
|
20230926,122500,177318660,3595,3595,3595,3595,2
|
|
20230926,122400,177311470,3595,3595,3595,3595,0
|
|
20230926,122300,177311470,3595,3595,3595,3595,44
|
|
20230926,122200,177153290,3595,3595,3595,3595,2
|
|
20230926,122100,177146100,3595,3595,3595,3595,0
|
|
20230926,122000,177146100,3595,3595,3595,3595,1
|
|
20230926,121900,177142505,3600,3600,3600,3600,0
|
|
20230926,121800,177142505,3600,3595,3600,3595,20
|
|
20230926,121700,177070600,3595,3595,3595,3595,0
|
|
20230926,121600,177070600,3595,3595,3595,3595,0
|
|
20230926,121500,177070600,3595,3595,3595,3595,2
|
|
20230926,121400,177063410,3595,3595,3595,3595,2
|
|
20230926,121300,177056220,3595,3595,3595,3595,0
|
|
20230926,121200,177056220,3595,3595,3595,3595,8
|
|
20230926,121100,177027460,3580,3580,3580,3580,1
|
|
20230926,121000,177023880,3580,3580,3580,3580,0
|
|
20230926,120900,177023880,3580,3580,3580,3580,68
|
|
20230926,120800,176780440,3580,3580,3580,3580,0
|
|
20230926,120700,176780440,3580,3580,3580,3580,0
|
|
20230926,120600,176780440,3580,3580,3580,3580,0
|
|
20230926,120500,176780440,3580,3580,3580,3575,132
|
|
20230926,120400,176308355,3580,3580,3580,3580,0
|
|
20230926,120300,176308355,3580,3580,3580,3580,2
|
|
20230926,120200,176301195,3575,3580,3580,3575,800
|
|
20230926,120100,173438685,3580,3580,3580,3580,0
|
|
20230926,120000,173438685,3580,3580,3580,3580,0
|
|
20230926,115900,173438685,3580,3580,3580,3580,14
|
|
20230926,115800,173388565,3600,3600,3600,3600,0
|
|
20230926,115700,173388565,3600,3600,3600,3600,0
|
|
20230926,115600,173388565,3600,3600,3600,3600,1
|
|
20230926,115500,173384965,3575,3600,3600,3575,2003
|
|
20230926,115400,166208965,3600,3600,3600,3600,0
|
|
20230926,115300,166208965,3600,3600,3600,3600,0
|
|
20230926,115200,166208965,3600,3600,3600,3600,0
|
|
20230926,115100,166208965,3600,3600,3600,3600,0
|
|
20230926,115000,166208965,3600,3600,3600,3600,0
|
|
20230926,114900,166208965,3600,3600,3600,3600,2
|
|
20230926,114800,166201765,3600,3600,3600,3600,10
|
|
20230926,114700,166165765,3585,3585,3585,3585,0
|
|
20230926,114600,166165765,3585,3585,3585,3585,0
|
|
20230926,114500,166165765,3585,3585,3585,3585,0
|
|
20230926,114400,166165765,3585,3585,3585,3585,0
|
|
20230926,114300,166165765,3585,3585,3585,3585,0
|
|
20230926,114200,166165765,3585,3585,3585,3585,0
|
|
20230926,114100,166165765,3585,3585,3585,3585,0
|
|
20230926,114000,166165765,3585,3595,3595,3585,605
|
|
20230926,113900,163994735,3600,3600,3600,3600,0
|
|
20230926,113800,163994735,3600,3600,3600,3600,0
|
|
20230926,113700,163994735,3600,3600,3600,3600,99
|
|
20230926,113600,163638335,3600,3600,3600,3600,0
|
|
20230926,113500,163638335,3600,3600,3600,3600,0
|
|
20230926,113400,163638335,3600,3600,3600,3600,0
|
|
20230926,113300,163638335,3600,3600,3600,3600,370
|
|
20230926,113200,162306335,3600,3600,3600,3600,16
|
|
20230926,113100,162248735,3600,3600,3600,3600,83
|
|
20230926,113000,161949935,3615,3615,3615,3615,0
|
|
20230926,112900,161949935,3615,3615,3615,3615,1
|
|
20230926,112800,161946320,3605,3605,3605,3605,0
|
|
20230926,112700,161946320,3605,3605,3605,3605,201
|
|
20230926,112600,161221715,3605,3605,3605,3605,0
|
|
20230926,112500,161221715,3605,3605,3605,3605,2
|
|
20230926,112400,161214505,3600,3600,3600,3600,0
|
|
20230926,112300,161214505,3600,3600,3605,3600,103
|
|
20230926,112200,160843690,3600,3600,3600,3600,0
|
|
20230926,112100,160843690,3600,3605,3605,3600,203
|
|
20230926,112000,160112880,3600,3605,3605,3600,117
|
|
20230926,111900,159691665,3605,3610,3615,3605,117
|
|
20230926,111800,159269565,3615,3615,3615,3610,285
|
|
20230926,111700,158239690,3615,3615,3615,3615,5
|
|
20230926,111600,158221615,3615,3615,3615,3615,0
|
|
20230926,111500,158221615,3615,3615,3615,3615,8
|
|
20230926,111400,158192695,3615,3615,3615,3615,30
|
|
20230926,111300,158084245,3625,3620,3625,3620,700
|
|
20230926,111200,155549000,3620,3620,3620,3620,0
|
|
20230926,111100,155549000,3620,3620,3620,3620,0
|
|
20230926,111000,155549000,3620,3615,3620,3615,287
|
|
20230926,110900,154511440,3615,3615,3615,3615,0
|
|
20230926,110800,154511440,3615,3620,3620,3615,16
|
|
20230926,110700,154453545,3615,3615,3615,3615,420
|
|
20230926,110600,152935245,3620,3620,3620,3620,0
|
|
20230926,110500,152935245,3620,3620,3620,3620,0
|
|
20230926,110400,152935245,3620,3615,3620,3615,1379
|
|
20230926,110300,147946190,3615,3615,3615,3615,0
|
|
20230926,110200,147946190,3615,3585,3615,3585,6
|
|
20230926,110100,147924620,3585,3615,3615,3585,11
|
|
20230926,110000,147884885,3590,3590,3590,3590,3
|
|
20230926,105900,147874115,3615,3615,3615,3615,0
|
|
20230926,105800,147874115,3615,3615,3615,3615,0
|
|
20230926,105700,147874115,3615,3615,3615,3615,0
|
|
20230926,105600,147874115,3615,3585,3615,3585,47
|
|
20230926,105500,147705590,3585,3585,3585,3585,8
|
|
20230926,105400,147676910,3615,3600,3615,3590,2501
|
|
20230926,105300,138693100,3600,3600,3600,3600,0
|
|
20230926,105200,138693100,3600,3600,3600,3600,2000
|
|
20230926,105100,131493100,3600,3600,3600,3600,0
|
|
20230926,105000,131493100,3600,3600,3600,3600,0
|
|
20230926,104900,131493100,3600,3600,3600,3600,0
|
|
20230926,104800,131493100,3600,3600,3600,3600,212
|
|
20230926,104700,130729900,3600,3600,3600,3600,0
|
|
20230926,104600,130729900,3600,3600,3600,3600,0
|
|
20230926,104500,130729900,3600,3600,3600,3600,2
|
|
20230926,104400,130722700,3615,3615,3615,3615,0
|
|
20230926,104300,130722700,3615,3615,3615,3615,0
|
|
20230926,104200,130722700,3615,3615,3615,3615,13
|
|
20230926,104100,130675705,3615,3615,3615,3615,0
|
|
20230926,104000,130675705,3615,3615,3615,3615,6
|
|
20230926,103900,130654015,3615,3615,3615,3615,12
|
|
20230926,103800,130610635,3615,3615,3615,3615,0
|
|
20230926,103700,130610635,3615,3615,3615,3615,0
|
|
20230926,103600,130610635,3615,3615,3615,3615,0
|
|
20230926,103500,130610635,3615,3615,3615,3615,0
|
|
20230926,103400,130610635,3615,3615,3615,3615,0
|
|
20230926,103300,130610635,3615,3615,3615,3615,205
|
|
20230926,103200,129869560,3615,3610,3615,3610,543
|
|
20230926,103100,127908830,3615,3610,3615,3610,54
|
|
20230926,103000,127713830,3610,3610,3610,3610,489
|
|
20230926,102900,125948540,3615,3615,3615,3615,0
|
|
20230926,102800,125948540,3615,3615,3615,3615,0
|
|
20230926,102700,125948540,3615,3615,3615,3615,13
|
|
20230926,102600,125901545,3610,3610,3610,3610,0
|
|
20230926,102500,125901545,3610,3610,3610,3610,0
|
|
20230926,102400,125901545,3610,3610,3610,3610,150
|
|
20230926,102300,125360045,3610,3610,3610,3610,127
|
|
20230926,102200,124901575,3610,3610,3610,3610,0
|
|
20230926,102100,124901575,3610,3610,3610,3610,0
|
|
20230926,102000,124901575,3610,3610,3610,3610,0
|
|
20230926,101900,124901575,3610,3610,3610,3610,171
|
|
20230926,101800,124284265,3610,3610,3610,3610,978
|
|
20230926,101700,120753685,3600,3600,3600,3600,0
|
|
20230926,101600,120753685,3600,3600,3600,3600,0
|
|
20230926,101500,120753685,3600,3600,3600,3600,0
|
|
20230926,101400,120753685,3600,3600,3600,3600,0
|
|
20230926,101300,120753685,3600,3600,3600,3600,0
|
|
20230926,101200,120753685,3600,3605,3605,3600,71
|
|
20230926,101100,120498065,3600,3600,3600,3600,40
|
|
20230926,101000,120354065,3600,3600,3600,3600,84
|
|
20230926,100900,120051665,3600,3600,3600,3600,69
|
|
20230926,100800,119803265,3610,3610,3610,3610,5
|
|
20230926,100700,119785215,3615,3615,3615,3615,0
|
|
20230926,100600,119785215,3615,3615,3615,3615,31
|
|
20230926,100500,119673150,3615,3615,3615,3615,3
|
|
20230926,100400,119662305,3615,3595,3615,3590,76
|
|
20230926,100300,119389425,3595,3595,3595,3595,22
|
|
20230926,100200,119310335,3590,3590,3590,3590,209
|
|
20230926,100100,118560025,3590,3595,3600,3590,1868
|
|
20230926,100000,111848810,3600,3600,3600,3600,110
|
|
20230926,095900,111452810,3600,3600,3600,3600,1
|
|
20230926,095800,111449210,3595,3600,3600,3595,122
|
|
20230926,095700,111010610,3600,3600,3600,3600,0
|
|
20230926,095600,111010610,3600,3600,3600,3600,1123
|
|
20230926,095500,106967810,3600,3615,3615,3600,2967
|
|
20230926,095400,96282520,3605,3605,3605,3605,6971
|
|
20230926,095300,71152065,3605,3605,3610,3605,1101
|
|
20230926,095200,67182485,3610,3615,3615,3610,1966
|
|
20230926,095100,60077275,3620,3615,3620,3615,510
|
|
20230926,095000,58233575,3615,3615,3615,3615,4
|
|
20230926,094900,58219115,3610,3610,3610,3610,0
|
|
20230926,094800,58219115,3610,3610,3610,3610,197
|
|
20230926,094700,57507945,3610,3610,3610,3610,85
|
|
20230926,094600,57201095,3610,3620,3620,3610,425
|
|
20230926,094500,55666715,3625,3625,3625,3625,94
|
|
20230926,094400,55325965,3610,3615,3615,3610,100
|
|
20230926,094300,54964915,3640,3640,3640,3640,0
|
|
20230926,094200,54964915,3640,3640,3640,3640,0
|
|
20230926,094100,54964915,3640,3650,3650,3640,426
|
|
20230926,094000,53410075,3610,3625,3625,3610,967
|
|
20230926,093900,49910335,3630,3630,3630,3630,10
|
|
20230926,093800,49874035,3650,3650,3650,3650,3
|
|
20230926,093700,49863085,3655,3655,3655,3655,0
|
|
20230926,093600,49863085,3655,3655,3655,3655,3
|
|
20230926,093500,49852120,3660,3660,3660,3660,0
|
|
20230926,093400,49852120,3660,3660,3660,3620,517
|
|
20230926,093300,47980015,3625,3660,3660,3610,1137
|
|
20230926,093200,43865140,3630,3630,3630,3630,0
|
|
20230926,093100,43865140,3630,3660,3660,3630,37
|
|
20230926,093000,43730590,3625,3625,3625,3625,120
|
|
20230926,092900,43295590,3625,3625,3625,3615,234
|
|
20230926,092800,42448040,3620,3630,3630,3620,2937
|
|
20230926,092700,31805875,3645,3650,3650,3645,67
|
|
20230926,092600,31561375,3660,3660,3660,3650,397
|
|
20230926,092500,30111685,3665,3665,3665,3665,269
|
|
20230926,092400,29125800,3665,3650,3665,3650,418
|
|
20230926,092300,27594580,3665,3630,3665,3630,3118
|
|
20230926,092200,16240030,3630,3630,3630,3630,51
|
|
20230926,092100,16054900,3625,3605,3625,3605,204
|
|
20230926,092000,15318140,3605,3605,3630,3605,1033
|
|
20230926,091900,11589290,3605,3605,3630,3605,284
|
|
20230926,091800,10565155,3630,3630,3630,3630,69
|
|
20230926,091700,10314685,3605,3605,3605,3605,98
|
|
20230926,091600,9961395,3630,3630,3630,3630,1
|
|
20230926,091500,9957765,3630,3605,3630,3605,154
|
|
20230926,091400,9402495,3605,3605,3610,3605,359
|
|
20230926,091300,8108295,3610,3610,3610,3610,93
|
|
20230926,091200,7772565,3635,3610,3635,3610,241
|
|
20230926,091100,6896555,3635,3635,3635,3635,2
|
|
20230926,091000,6889285,3640,3635,3640,3635,70
|
|
20230926,090900,6634785,3640,3640,3640,3640,0
|
|
20230926,090800,6634785,3640,3640,3640,3640,0
|
|
20230926,090700,6634785,3640,3640,3640,3640,3
|
|
20230926,090600,6623865,3640,3630,3640,3630,232
|
|
20230926,090500,5780355,3630,3630,3630,3630,106
|
|
20230926,090400,5395575,3630,3630,3630,3630,3
|
|
20230926,090300,5384685,3630,3630,3630,3630,2
|
|
20230926,090200,5377425,3630,3620,3630,3620,138
|
|
20230926,090100,4876835,3620,3600,3620,3600,152
|
|
20230926,090000,4329595,3620,3600,3620,3600,946
|