627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,192400,215087050,5440,5440,5440,5440,1175
|
|
20230926,192300,215087050,5440,5440,5440,5440,0
|
|
20230926,192200,215087050,5440,5440,5440,5440,0
|
|
20230926,192100,215087050,5440,5440,5440,5440,0
|
|
20230926,192000,215087050,5440,5440,5440,5440,0
|
|
20230926,191900,215087050,5440,5440,5440,5440,0
|
|
20230926,191800,215087050,5440,5440,5440,5440,0
|
|
20230926,191700,215087050,5440,5440,5440,5440,0
|
|
20230926,191600,215087050,5440,5440,5440,5440,0
|
|
20230926,191500,215087050,5440,5440,5440,5440,0
|
|
20230926,191400,215087050,5440,5440,5440,5440,0
|
|
20230926,191300,215087050,5440,5440,5440,5440,0
|
|
20230926,191200,215087050,5440,5440,5440,5440,0
|
|
20230926,191100,215087050,5440,5440,5440,5440,0
|
|
20230926,191000,215087050,5440,5440,5440,5440,0
|
|
20230926,190900,215087050,5440,5440,5440,5440,0
|
|
20230926,190800,215087050,5440,5440,5440,5440,0
|
|
20230926,190700,215087050,5440,5440,5440,5440,0
|
|
20230926,190600,215087050,5440,5440,5440,5440,0
|
|
20230926,190500,215087050,5440,5440,5440,5440,0
|
|
20230926,190400,215087050,5440,5440,5440,5440,0
|
|
20230926,190300,215087050,5440,5440,5440,5440,0
|
|
20230926,190200,215087050,5440,5440,5440,5440,0
|
|
20230926,190100,215087050,5440,5440,5440,5440,0
|
|
20230926,190000,215087050,5440,5440,5440,5440,0
|
|
20230926,185900,215087050,5440,5440,5440,5440,0
|
|
20230926,185800,215087050,5440,5440,5440,5440,0
|
|
20230926,185700,215087050,5440,5440,5440,5440,0
|
|
20230926,185600,215087050,5440,5440,5440,5440,0
|
|
20230926,185500,215087050,5440,5440,5440,5440,0
|
|
20230926,185400,215087050,5440,5440,5440,5440,1175
|
|
20230926,185300,215087050,5440,5440,5440,5440,0
|
|
20230926,185200,215087050,5440,5440,5440,5440,0
|
|
20230926,185100,215087050,5440,5440,5440,5440,0
|
|
20230926,185000,215087050,5440,5440,5440,5440,0
|
|
20230926,184900,215087050,5440,5440,5440,5440,0
|
|
20230926,184800,215087050,5440,5440,5440,5440,0
|
|
20230926,184700,215087050,5440,5440,5440,5440,0
|
|
20230926,184600,215087050,5440,5440,5440,5440,0
|
|
20230926,184500,215087050,5440,5440,5440,5440,0
|
|
20230926,184400,215087050,5440,5440,5440,5440,0
|
|
20230926,184300,215087050,5440,5440,5440,5440,0
|
|
20230926,184200,215087050,5440,5440,5440,5440,0
|
|
20230926,184100,215087050,5440,5440,5440,5440,0
|
|
20230926,184000,215087050,5440,5440,5440,5440,0
|
|
20230926,183900,215087050,5440,5440,5440,5440,0
|
|
20230926,183800,215087050,5440,5440,5440,5440,0
|
|
20230926,183700,215087050,5440,5440,5440,5440,0
|
|
20230926,183600,215087050,5440,5440,5440,5440,0
|
|
20230926,183500,215087050,5440,5440,5440,5440,0
|
|
20230926,183400,215087050,5440,5440,5440,5440,0
|
|
20230926,183300,215087050,5440,5440,5440,5440,0
|
|
20230926,183200,215087050,5440,5440,5440,5440,0
|
|
20230926,183100,215087050,5440,5440,5440,5440,0
|
|
20230926,183000,215087050,5440,5440,5440,5440,0
|
|
20230926,182900,215087050,5440,5440,5440,5440,0
|
|
20230926,182800,215087050,5440,5440,5440,5440,0
|
|
20230926,182700,215087050,5440,5440,5440,5440,0
|
|
20230926,182600,215087050,5440,5440,5440,5440,0
|
|
20230926,182500,215087050,5440,5440,5440,5440,0
|
|
20230926,182400,215087050,5440,5440,5440,5440,1175
|
|
20230926,182300,215087050,5440,5440,5440,5440,0
|
|
20230926,182200,215087050,5440,5440,5440,5440,0
|
|
20230926,182100,215087050,5440,5440,5440,5440,0
|
|
20230926,182000,215087050,5440,5440,5440,5440,0
|
|
20230926,181900,215087050,5440,5440,5440,5440,0
|
|
20230926,181800,215087050,5440,5440,5440,5440,0
|
|
20230926,181700,215087050,5440,5440,5440,5440,0
|
|
20230926,181600,215087050,5440,5440,5440,5440,0
|
|
20230926,181500,215087050,5440,5440,5440,5440,0
|
|
20230926,181400,215087050,5440,5440,5440,5440,0
|
|
20230926,181300,215087050,5440,5440,5440,5440,0
|
|
20230926,181200,215087050,5440,5440,5440,5440,0
|
|
20230926,181100,215087050,5440,5440,5440,5440,0
|
|
20230926,181000,215087050,5440,5440,5440,5440,0
|
|
20230926,180900,215087050,5440,5440,5440,5440,0
|
|
20230926,180800,215087050,5440,5440,5440,5440,0
|
|
20230926,180700,215087050,5440,5440,5440,5440,0
|
|
20230926,180600,215087050,5440,5440,5440,5440,0
|
|
20230926,180500,215087050,5440,5440,5440,5440,0
|
|
20230926,180400,215087050,5440,5440,5440,5440,0
|
|
20230926,180300,215087050,5440,5440,5440,5440,0
|
|
20230926,180200,215087050,5440,5440,5440,5440,0
|
|
20230926,180100,215087050,5440,5440,5440,5440,0
|
|
20230926,180000,215087050,5440,5440,5440,5440,0
|
|
20230926,175900,215087050,5440,5440,5440,5440,0
|
|
20230926,175800,215087050,5440,5440,5440,5440,0
|
|
20230926,175700,215087050,5440,5440,5440,5440,0
|
|
20230926,175600,215087050,5440,5440,5440,5440,0
|
|
20230926,175500,215087050,5440,5440,5440,5440,0
|
|
20230926,175400,215087050,5440,5440,5440,5440,1175
|
|
20230926,175300,215087050,5440,5440,5440,5440,0
|
|
20230926,175200,215087050,5440,5440,5440,5440,0
|
|
20230926,175100,215087050,5440,5440,5440,5440,0
|
|
20230926,175000,215087050,5440,5440,5440,5440,0
|
|
20230926,174900,215087050,5440,5440,5440,5440,0
|
|
20230926,174800,215087050,5440,5440,5440,5440,0
|
|
20230926,174700,215087050,5440,5440,5440,5440,0
|
|
20230926,174600,215087050,5440,5440,5440,5440,0
|
|
20230926,174500,215087050,5440,5440,5440,5440,0
|
|
20230926,174400,215087050,5440,5440,5440,5440,0
|
|
20230926,174300,215087050,5440,5440,5440,5440,0
|
|
20230926,174200,215087050,5440,5440,5440,5440,0
|
|
20230926,174100,215087050,5440,5440,5440,5440,0
|
|
20230926,174000,215087050,5440,5440,5440,5440,0
|
|
20230926,173900,215087050,5440,5440,5440,5440,0
|
|
20230926,173800,215087050,5440,5440,5440,5440,0
|
|
20230926,173700,215087050,5440,5440,5440,5440,0
|
|
20230926,173600,215087050,5440,5440,5440,5440,0
|
|
20230926,173500,215087050,5440,5440,5440,5440,0
|
|
20230926,173400,215087050,5440,5440,5440,5440,0
|
|
20230926,173300,215087050,5440,5440,5440,5440,0
|
|
20230926,173200,215087050,5440,5440,5440,5440,0
|
|
20230926,173100,215087050,5440,5440,5440,5440,0
|
|
20230926,173000,215087050,5440,5440,5440,5440,0
|
|
20230926,172900,215087050,5440,5440,5440,5440,0
|
|
20230926,172800,215087050,5440,5440,5440,5440,0
|
|
20230926,172700,215087050,5440,5440,5440,5440,0
|
|
20230926,172600,215087050,5440,5440,5440,5440,0
|
|
20230926,172500,215087050,5440,5440,5440,5440,0
|
|
20230926,172400,215087050,5440,5440,5440,5440,1175
|
|
20230926,172300,215087050,5440,5440,5440,5440,0
|
|
20230926,172200,215087050,5440,5440,5440,5440,0
|
|
20230926,172100,215087050,5440,5440,5440,5440,0
|
|
20230926,172000,215087050,5440,5440,5440,5440,0
|
|
20230926,171900,215087050,5440,5440,5440,5440,0
|
|
20230926,171800,215087050,5440,5440,5440,5440,0
|
|
20230926,171700,215087050,5440,5440,5440,5440,0
|
|
20230926,171600,215087050,5440,5440,5440,5440,0
|
|
20230926,171500,215087050,5440,5440,5440,5440,0
|
|
20230926,171400,215087050,5440,5440,5440,5440,0
|
|
20230926,171300,215087050,5440,5440,5440,5440,0
|
|
20230926,171200,215087050,5440,5440,5440,5440,0
|
|
20230926,171100,215087050,5440,5440,5440,5440,0
|
|
20230926,171000,215087050,5440,5440,5440,5440,0
|
|
20230926,170900,215087050,5440,5440,5440,5440,0
|
|
20230926,170800,215087050,5440,5440,5440,5440,0
|
|
20230926,170700,215087050,5440,5440,5440,5440,0
|
|
20230926,170600,215087050,5440,5440,5440,5440,0
|
|
20230926,170500,215087050,5440,5440,5440,5440,0
|
|
20230926,170400,215087050,5440,5440,5440,5440,0
|
|
20230926,170300,215087050,5440,5440,5440,5440,0
|
|
20230926,170200,215087050,5440,5440,5440,5440,0
|
|
20230926,170100,215087050,5440,5440,5440,5440,0
|
|
20230926,170000,215087050,5440,5440,5440,5440,0
|
|
20230926,165900,215087050,5440,5440,5440,5440,0
|
|
20230926,165800,215087050,5440,5440,5440,5440,0
|
|
20230926,165700,215087050,5440,5440,5440,5440,0
|
|
20230926,165600,215087050,5440,5440,5440,5440,0
|
|
20230926,165500,215087050,5440,5440,5440,5440,0
|
|
20230926,165400,215087050,5440,5440,5440,5440,1175
|
|
20230926,165300,215087050,5440,5440,5440,5440,0
|
|
20230926,165200,215087050,5440,5440,5440,5440,0
|
|
20230926,165100,215087050,5440,5440,5440,5440,0
|
|
20230926,165000,215087050,5440,5440,5440,5440,0
|
|
20230926,164900,215087050,5440,5440,5440,5440,0
|
|
20230926,164800,215087050,5440,5440,5440,5440,0
|
|
20230926,164700,215087050,5440,5440,5440,5440,0
|
|
20230926,164600,215087050,5440,5440,5440,5440,0
|
|
20230926,164500,215087050,5440,5440,5440,5440,0
|
|
20230926,164400,215087050,5440,5440,5440,5440,0
|
|
20230926,164300,215087050,5440,5440,5440,5440,0
|
|
20230926,164200,215087050,5440,5440,5440,5440,0
|
|
20230926,164100,215087050,5440,5440,5440,5440,0
|
|
20230926,164000,215087050,5440,5440,5440,5440,0
|
|
20230926,163900,215087050,5440,5440,5440,5440,0
|
|
20230926,163800,215087050,5440,5440,5440,5440,0
|
|
20230926,163700,215087050,5440,5440,5440,5440,0
|
|
20230926,163600,215087050,5440,5440,5440,5440,0
|
|
20230926,163500,215087050,5440,5440,5440,5440,0
|
|
20230926,163400,215087050,5440,5440,5440,5440,0
|
|
20230926,163300,215087050,5440,5440,5440,5440,0
|
|
20230926,163200,215087050,5440,5440,5440,5440,0
|
|
20230926,163100,215087050,5440,5440,5440,5440,0
|
|
20230926,163000,215087050,5440,5440,5440,5440,0
|
|
20230926,162900,215087050,5440,5440,5440,5440,0
|
|
20230926,162800,215087050,5440,5440,5440,5440,0
|
|
20230926,162700,215087050,5440,5440,5440,5440,0
|
|
20230926,162600,215087050,5440,5440,5440,5440,0
|
|
20230926,162500,215087050,5440,5440,5440,5440,0
|
|
20230926,162400,215087050,5440,5440,5440,5440,1175
|
|
20230926,162300,215087050,5440,5440,5440,5440,0
|
|
20230926,162200,215087050,5440,5440,5440,5440,0
|
|
20230926,162100,215087050,5440,5440,5440,5440,0
|
|
20230926,162000,215087050,5440,5440,5440,5440,0
|
|
20230926,161900,215087050,5440,5440,5440,5440,0
|
|
20230926,161800,215087050,5440,5440,5440,5440,0
|
|
20230926,161700,215087050,5440,5440,5440,5440,0
|
|
20230926,161600,215087050,5440,5440,5440,5440,0
|
|
20230926,161500,215087050,5440,5440,5440,5440,0
|
|
20230926,161400,215087050,5440,5440,5440,5440,0
|
|
20230926,161300,215087050,5440,5440,5440,5440,0
|
|
20230926,161200,215087050,5440,5440,5440,5440,0
|
|
20230926,161100,215087050,5440,5440,5440,5440,0
|
|
20230926,161000,215087050,5440,5440,5440,5440,0
|
|
20230926,160900,215087050,5440,5440,5440,5440,0
|
|
20230926,160800,215087050,5440,5440,5440,5440,0
|
|
20230926,160700,215087050,5440,5440,5440,5440,0
|
|
20230926,160600,215087050,5440,5440,5440,5440,0
|
|
20230926,160500,215087050,5440,5440,5440,5440,0
|
|
20230926,160400,215087050,5440,5440,5440,5440,0
|
|
20230926,160300,215087050,5440,5440,5440,5440,0
|
|
20230926,160200,215087050,5440,5440,5440,5440,0
|
|
20230926,160100,215087050,5440,5440,5440,5440,0
|
|
20230926,160000,215087050,5440,5440,5440,5440,0
|
|
20230926,155900,215087050,5440,5440,5440,5440,0
|
|
20230926,155800,215087050,5440,5440,5440,5440,0
|
|
20230926,155700,215087050,5440,5440,5440,5440,0
|
|
20230926,155600,215087050,5440,5440,5440,5440,0
|
|
20230926,155500,215087050,5440,5440,5440,5440,0
|
|
20230926,155400,215087050,5440,5440,5440,5440,1175
|
|
20230926,155300,215087050,5440,5440,5440,5440,0
|
|
20230926,155200,215087050,5440,5440,5440,5440,0
|
|
20230926,155100,215087050,5440,5440,5440,5440,0
|
|
20230926,155000,215087050,5440,5440,5440,5440,0
|
|
20230926,154900,215087050,5440,5440,5440,5440,0
|
|
20230926,154800,215087050,5440,5440,5440,5440,0
|
|
20230926,154700,215087050,5440,5440,5440,5440,0
|
|
20230926,154600,215087050,5440,5440,5440,5440,0
|
|
20230926,154500,215087050,5440,5440,5440,5440,0
|
|
20230926,154400,215087050,5440,5440,5440,5440,0
|
|
20230926,154300,215087050,5440,5440,5440,5440,0
|
|
20230926,154200,215087050,5440,5440,5440,5440,0
|
|
20230926,154100,215087050,5440,5440,5440,5440,0
|
|
20230926,154000,215087050,5440,5440,5440,5440,0
|
|
20230926,153900,215087050,5440,5440,5440,5440,0
|
|
20230926,153800,215087050,5440,5440,5440,5440,0
|
|
20230926,153700,215087050,5440,5440,5440,5440,0
|
|
20230926,153600,215087050,5440,5440,5440,5440,0
|
|
20230926,153500,215087050,5440,5440,5440,5440,0
|
|
20230926,153400,215087050,5440,5440,5440,5440,0
|
|
20230926,153300,215087050,5440,5440,5440,5440,0
|
|
20230926,153200,215087050,5440,5440,5440,5440,0
|
|
20230926,153100,215087050,5440,5440,5440,5440,0
|
|
20230926,153000,215087050,5440,5440,5440,5440,1175
|
|
20230926,152900,208695050,5450,5450,5450,5450,0
|
|
20230926,152800,208695050,5450,5450,5450,5450,0
|
|
20230926,152700,208695050,5450,5450,5450,5450,0
|
|
20230926,152600,208695050,5450,5450,5450,5450,0
|
|
20230926,152500,208695050,5450,5450,5450,5450,0
|
|
20230926,152400,208695050,5450,5450,5450,5450,0
|
|
20230926,152300,208695050,5450,5450,5450,5450,0
|
|
20230926,152200,208695050,5450,5450,5450,5450,0
|
|
20230926,152100,208695050,5450,5450,5450,5450,0
|
|
20230926,152000,208695050,5450,5450,5450,5450,0
|
|
20230926,151900,208695050,5450,5450,5450,5450,16
|
|
20230926,151800,208607850,5450,5450,5450,5450,125
|
|
20230926,151700,207926600,5450,5450,5450,5450,62
|
|
20230926,151600,207588700,5450,5460,5460,5450,501
|
|
20230926,151500,204858240,5470,5470,5470,5450,250
|
|
20230926,151400,203493120,5500,5500,5500,5500,1
|
|
20230926,151300,203487620,5470,5490,5500,5470,6
|
|
20230926,151200,203454700,5500,5460,5500,5460,6
|
|
20230926,151100,203421900,5490,5490,5490,5490,10
|
|
20230926,151000,203367000,5470,5470,5470,5470,1
|
|
20230926,150900,203361530,5470,5470,5470,5470,0
|
|
20230926,150800,203361530,5470,5470,5470,5470,10
|
|
20230926,150700,203306830,5500,5500,5500,5500,4
|
|
20230926,150600,203284830,5500,5470,5500,5470,11
|
|
20230926,150500,203224360,5460,5460,5460,5460,0
|
|
20230926,150400,203224360,5460,5460,5500,5460,396
|
|
20230926,150300,201061500,5460,5470,5470,5460,377
|
|
20230926,150200,199002980,5500,5460,5500,5460,2
|
|
20230926,150100,198992020,5500,5470,5500,5460,424
|
|
20230926,150000,196675610,5480,5480,5480,5480,0
|
|
20230926,145900,196675610,5480,5480,5480,5480,380
|
|
20230926,145800,194593210,5480,5480,5480,5480,26
|
|
20230926,145700,194450730,5480,5480,5480,5480,1
|
|
20230926,145600,194445250,5470,5470,5470,5470,53
|
|
20230926,145500,194155340,5470,5470,5480,5470,16
|
|
20230926,145400,194067810,5470,5470,5470,5470,5
|
|
20230926,145300,194040460,5480,5460,5480,5460,59
|
|
20230926,145200,193718120,5460,5460,5460,5460,0
|
|
20230926,145100,193718120,5460,5460,5460,5460,640
|
|
20230926,145000,190223720,5480,5480,5480,5480,0
|
|
20230926,144900,190223720,5480,5480,5480,5480,10
|
|
20230926,144800,190168920,5460,5460,5460,5460,40
|
|
20230926,144700,189950520,5470,5470,5470,5470,0
|
|
20230926,144600,189950520,5470,5480,5480,5470,2035
|
|
20230926,144500,178817070,5480,5480,5480,5480,1703
|
|
20230926,144400,169484630,5490,5490,5490,5490,0
|
|
20230926,144300,169484630,5490,5490,5490,5490,27
|
|
20230926,144200,169336400,5480,5480,5490,5480,3032
|
|
20230926,144100,152720540,5480,5490,5490,5480,1000
|
|
20230926,144000,147237270,5500,5500,5500,5500,20
|
|
20230926,143900,147127270,5490,5490,5490,5490,0
|
|
20230926,143800,147127270,5490,5490,5490,5490,0
|
|
20230926,143700,147127270,5490,5490,5490,5490,18
|
|
20230926,143600,147028450,5500,5500,5500,5500,0
|
|
20230926,143500,147028450,5500,5490,5500,5490,10
|
|
20230926,143400,146973540,5490,5490,5490,5490,0
|
|
20230926,143300,146973540,5490,5490,5490,5490,0
|
|
20230926,143200,146973540,5490,5490,5490,5490,0
|
|
20230926,143100,146973540,5490,5490,5490,5490,0
|
|
20230926,143000,146973540,5490,5500,5500,5490,93
|
|
20230926,142900,146462950,5500,5500,5500,5500,0
|
|
20230926,142800,146462950,5500,5500,5500,5500,0
|
|
20230926,142700,146462950,5500,5500,5500,5500,0
|
|
20230926,142600,146462950,5500,5500,5500,5500,0
|
|
20230926,142500,146462950,5500,5500,5500,5500,1
|
|
20230926,142400,146457450,5500,5500,5500,5500,100
|
|
20230926,142300,145907450,5500,5500,5500,5500,0
|
|
20230926,142200,145907450,5500,5500,5500,5500,0
|
|
20230926,142100,145907450,5500,5500,5500,5500,0
|
|
20230926,142000,145907450,5500,5500,5500,5500,0
|
|
20230926,141900,145907450,5500,5500,5500,5500,0
|
|
20230926,141800,145907450,5500,5500,5500,5500,0
|
|
20230926,141700,145907450,5500,5500,5500,5500,10
|
|
20230926,141600,145852450,5490,5490,5490,5490,0
|
|
20230926,141500,145852450,5490,5490,5490,5490,0
|
|
20230926,141400,145852450,5490,5490,5490,5490,0
|
|
20230926,141300,145852450,5490,5490,5490,5490,0
|
|
20230926,141200,145852450,5490,5490,5490,5490,50
|
|
20230926,141100,145577950,5500,5500,5500,5500,0
|
|
20230926,141000,145577950,5500,5500,5500,5500,3
|
|
20230926,140900,145561450,5490,5490,5490,5490,50
|
|
20230926,140800,145286950,5500,5500,5500,5500,50
|
|
20230926,140700,145011950,5480,5480,5480,5480,0
|
|
20230926,140600,145011950,5480,5480,5480,5480,0
|
|
20230926,140500,145011950,5480,5480,5480,5480,0
|
|
20230926,140400,145011950,5480,5480,5480,5480,179
|
|
20230926,140300,144031030,5490,5490,5490,5490,2
|
|
20230926,140200,144020050,5500,5500,5500,5500,0
|
|
20230926,140100,144020050,5500,5500,5500,5500,0
|
|
20230926,140000,144020050,5500,5500,5500,5500,0
|
|
20230926,135900,144020050,5500,5500,5500,5500,0
|
|
20230926,135800,144020050,5500,5500,5500,5500,30
|
|
20230926,135700,143855050,5500,5500,5500,5500,10
|
|
20230926,135600,143800050,5490,5490,5490,5490,0
|
|
20230926,135500,143800050,5490,5490,5490,5490,0
|
|
20230926,135400,143800050,5490,5490,5490,5490,15
|
|
20230926,135300,143717700,5500,5500,5500,5500,0
|
|
20230926,135200,143717700,5500,5500,5500,5500,0
|
|
20230926,135100,143717700,5500,5500,5500,5500,0
|
|
20230926,135000,143717700,5500,5500,5500,5500,0
|
|
20230926,134900,143717700,5500,5500,5500,5500,100
|
|
20230926,134800,143167700,5500,5500,5500,5500,0
|
|
20230926,134700,143167700,5500,5500,5500,5500,0
|
|
20230926,134600,143167700,5500,5500,5500,5500,10
|
|
20230926,134500,143112700,5480,5480,5480,5480,0
|
|
20230926,134400,143112700,5480,5480,5480,5480,0
|
|
20230926,134300,143112700,5480,5480,5480,5480,0
|
|
20230926,134200,143112700,5480,5480,5480,5480,188
|
|
20230926,134100,142082460,5480,5480,5480,5480,0
|
|
20230926,134000,142082460,5480,5480,5480,5480,0
|
|
20230926,133900,142082460,5480,5490,5490,5480,400
|
|
20230926,133800,139886520,5500,5500,5500,5500,1
|
|
20230926,133700,139881020,5490,5490,5490,5490,84
|
|
20230926,133600,139419860,5490,5490,5490,5490,0
|
|
20230926,133500,139419860,5490,5490,5490,5490,0
|
|
20230926,133400,139419860,5490,5490,5490,5490,0
|
|
20230926,133300,139419860,5490,5490,5490,5490,0
|
|
20230926,133200,139419860,5490,5490,5490,5490,160
|
|
20230926,133100,138541460,5490,5490,5490,5490,131
|
|
20230926,133000,137822270,5510,5510,5510,5510,0
|
|
20230926,132900,137822270,5510,5510,5510,5510,1
|
|
20230926,132800,137816760,5490,5500,5510,5490,494
|
|
20230926,132700,135103990,5500,5500,5500,5500,3
|
|
20230926,132600,135087490,5500,5510,5510,5500,1108
|
|
20230926,132500,128992530,5540,5540,5540,5540,0
|
|
20230926,132400,128992530,5540,5540,5540,5540,0
|
|
20230926,132300,128992530,5540,5540,5540,5540,0
|
|
20230926,132200,128992530,5540,5540,5540,5500,215
|
|
20230926,132100,127809430,5540,5540,5540,5540,0
|
|
20230926,132000,127809430,5540,5540,5540,5540,1
|
|
20230926,131900,127803890,5500,5510,5510,5500,100
|
|
20230926,131800,127252920,5560,5560,5560,5560,0
|
|
20230926,131700,127252920,5560,5560,5560,5560,0
|
|
20230926,131600,127252920,5560,5560,5560,5560,0
|
|
20230926,131500,127252920,5560,5560,5560,5560,0
|
|
20230926,131400,127252920,5560,5560,5560,5560,0
|
|
20230926,131300,127252920,5560,5560,5560,5560,0
|
|
20230926,131200,127252920,5560,5560,5560,5560,0
|
|
20230926,131100,127252920,5560,5560,5560,5560,0
|
|
20230926,131000,127252920,5560,5560,5560,5560,1
|
|
20230926,130900,127247360,5570,5570,5570,5570,0
|
|
20230926,130800,127247360,5570,5570,5570,5570,0
|
|
20230926,130700,127247360,5570,5570,5570,5570,0
|
|
20230926,130600,127247360,5570,5570,5570,5570,5
|
|
20230926,130500,127219510,5570,5570,5570,5570,10
|
|
20230926,130400,127163810,5580,5510,5580,5510,2600
|
|
20230926,130300,112781760,5500,5500,5500,5500,0
|
|
20230926,130200,112781760,5500,5500,5500,5500,0
|
|
20230926,130100,112781760,5500,5500,5500,5500,0
|
|
20230926,130000,112781760,5500,5500,5500,5500,0
|
|
20230926,125900,112781760,5500,5500,5500,5500,36
|
|
20230926,125800,112583760,5500,5500,5500,5500,0
|
|
20230926,125700,112583760,5500,5500,5500,5500,0
|
|
20230926,125600,112583760,5500,5500,5500,5500,10
|
|
20230926,125500,112528760,5500,5500,5500,5500,0
|
|
20230926,125400,112528760,5500,5500,5500,5500,0
|
|
20230926,125300,112528760,5500,5500,5500,5500,0
|
|
20230926,125200,112528760,5500,5500,5500,5500,36
|
|
20230926,125100,112330760,5510,5510,5510,5510,0
|
|
20230926,125000,112330760,5510,5510,5510,5510,0
|
|
20230926,124900,112330760,5510,5510,5510,5510,26
|
|
20230926,124800,112187500,5510,5510,5510,5510,13
|
|
20230926,124700,112115870,5510,5510,5510,5510,0
|
|
20230926,124600,112115870,5510,5510,5510,5510,0
|
|
20230926,124500,112115870,5510,5510,5510,5510,1
|
|
20230926,124400,112110360,5500,5500,5500,5500,10
|
|
20230926,124300,112055360,5510,5510,5510,5510,0
|
|
20230926,124200,112055360,5510,5510,5510,5510,0
|
|
20230926,124100,112055360,5510,5510,5510,5510,0
|
|
20230926,124000,112055360,5510,5510,5510,5510,0
|
|
20230926,123900,112055360,5510,5510,5510,5510,0
|
|
20230926,123800,112055360,5510,5510,5510,5510,5
|
|
20230926,123700,112027810,5510,5510,5510,5510,0
|
|
20230926,123600,112027810,5510,5510,5510,5510,10
|
|
20230926,123500,111972710,5520,5520,5520,5520,0
|
|
20230926,123400,111972710,5520,5520,5520,5520,2
|
|
20230926,123300,111961670,5520,5520,5520,5520,0
|
|
20230926,123200,111961670,5520,5520,5520,5520,0
|
|
20230926,123100,111961670,5520,5520,5520,5520,0
|
|
20230926,123000,111961670,5520,5520,5520,5520,0
|
|
20230926,122900,111961670,5520,5520,5520,5520,0
|
|
20230926,122800,111961670,5520,5520,5520,5520,0
|
|
20230926,122700,111961670,5520,5520,5520,5520,1
|
|
20230926,122600,111956150,5520,5520,5520,5520,0
|
|
20230926,122500,111956150,5520,5520,5520,5520,0
|
|
20230926,122400,111956150,5520,5520,5520,5520,0
|
|
20230926,122300,111956150,5520,5520,5520,5520,0
|
|
20230926,122200,111956150,5520,5520,5520,5520,0
|
|
20230926,122100,111956150,5520,5520,5520,5520,0
|
|
20230926,122000,111956150,5520,5520,5520,5520,0
|
|
20230926,121900,111956150,5520,5520,5520,5520,0
|
|
20230926,121800,111956150,5520,5520,5520,5520,0
|
|
20230926,121700,111956150,5520,5520,5520,5520,0
|
|
20230926,121600,111956150,5520,5520,5520,5520,0
|
|
20230926,121500,111956150,5520,5520,5520,5520,0
|
|
20230926,121400,111956150,5520,5520,5520,5520,0
|
|
20230926,121300,111956150,5520,5520,5520,5520,0
|
|
20230926,121200,111956150,5520,5520,5520,5520,0
|
|
20230926,121100,111956150,5520,5520,5520,5520,0
|
|
20230926,121000,111956150,5520,5520,5520,5520,0
|
|
20230926,120900,111956150,5520,5520,5520,5520,0
|
|
20230926,120800,111956150,5520,5520,5520,5520,0
|
|
20230926,120700,111956150,5520,5520,5520,5520,0
|
|
20230926,120600,111956150,5520,5520,5520,5520,90
|
|
20230926,120500,111459350,5520,5520,5520,5520,0
|
|
20230926,120400,111459350,5520,5520,5520,5520,0
|
|
20230926,120300,111459350,5520,5520,5520,5520,0
|
|
20230926,120200,111459350,5520,5520,5520,5520,0
|
|
20230926,120100,111459350,5520,5520,5520,5520,1
|
|
20230926,120000,111453830,5470,5470,5470,5470,0
|
|
20230926,115900,111453830,5470,5470,5470,5470,0
|
|
20230926,115800,111453830,5470,5520,5520,5470,92
|
|
20230926,115700,110949670,5520,5510,5520,5510,78
|
|
20230926,115600,110519150,5510,5510,5510,5510,0
|
|
20230926,115500,110519150,5510,5510,5510,5510,0
|
|
20230926,115400,110519150,5510,5510,5510,5510,0
|
|
20230926,115300,110519150,5510,5510,5510,5510,46
|
|
20230926,115200,110265690,5520,5520,5520,5520,0
|
|
20230926,115100,110265690,5520,5520,5520,5520,0
|
|
20230926,115000,110265690,5520,5520,5520,5520,0
|
|
20230926,114900,110265690,5520,5480,5520,5480,11
|
|
20230926,114800,110205030,5470,5470,5470,5470,0
|
|
20230926,114700,110205030,5470,5470,5470,5470,0
|
|
20230926,114600,110205030,5470,5480,5480,5470,200
|
|
20230926,114500,109110980,5520,5520,5520,5520,0
|
|
20230926,114400,109110980,5520,5520,5520,5520,0
|
|
20230926,114300,109110980,5520,5520,5520,5520,0
|
|
20230926,114200,109110980,5520,5520,5520,5520,0
|
|
20230926,114100,109110980,5520,5520,5520,5520,0
|
|
20230926,114000,109110980,5520,5520,5520,5520,0
|
|
20230926,113900,109110980,5520,5520,5520,5520,0
|
|
20230926,113800,109110980,5520,5510,5520,5510,26
|
|
20230926,113700,108967710,5510,5510,5510,5510,0
|
|
20230926,113600,108967710,5510,5510,5510,5510,0
|
|
20230926,113500,108967710,5510,5510,5510,5510,0
|
|
20230926,113400,108967710,5510,5510,5510,5510,10
|
|
20230926,113300,108912610,5510,5510,5510,5510,0
|
|
20230926,113200,108912610,5510,5510,5510,5510,0
|
|
20230926,113100,108912610,5510,5510,5510,5510,0
|
|
20230926,113000,108912610,5510,5500,5510,5500,2
|
|
20230926,112900,108901600,5470,5470,5470,5470,0
|
|
20230926,112800,108901600,5470,5470,5470,5470,290
|
|
20230926,112700,107315300,5470,5470,5470,5470,0
|
|
20230926,112600,107315300,5470,5470,5470,5470,500
|
|
20230926,112500,104580300,5470,5470,5470,5470,149
|
|
20230926,112400,103765270,5470,5470,5470,5470,51
|
|
20230926,112300,103486300,5470,5470,5470,5470,0
|
|
20230926,112200,103486300,5470,5470,5470,5470,0
|
|
20230926,112100,103486300,5470,5470,5470,5470,0
|
|
20230926,112000,103486300,5470,5480,5510,5470,214
|
|
20230926,111900,102313930,5510,5510,5510,5510,0
|
|
20230926,111800,102313930,5510,5510,5510,5510,0
|
|
20230926,111700,102313930,5510,5510,5510,5510,0
|
|
20230926,111600,102313930,5510,5510,5510,5510,0
|
|
20230926,111500,102313930,5510,5510,5510,5510,0
|
|
20230926,111400,102313930,5510,5510,5510,5510,0
|
|
20230926,111300,102313930,5510,5510,5510,5510,0
|
|
20230926,111200,102313930,5510,5510,5510,5510,0
|
|
20230926,111100,102313930,5510,5510,5510,5510,0
|
|
20230926,111000,102313930,5510,5510,5510,5510,2
|
|
20230926,110900,102302910,5490,5490,5490,5490,63
|
|
20230926,110800,101957040,5520,5520,5520,5520,10
|
|
20230926,110700,101901840,5530,5530,5530,5530,0
|
|
20230926,110600,101901840,5530,5530,5530,5530,0
|
|
20230926,110500,101901840,5530,5520,5530,5520,139
|
|
20230926,110400,101133250,5520,5510,5520,5510,300
|
|
20230926,110300,99478120,5500,5500,5500,5500,1
|
|
20230926,110200,99472620,5500,5500,5500,5500,200
|
|
20230926,110100,98372620,5500,5500,5500,5500,0
|
|
20230926,110000,98372620,5500,5500,5500,5500,0
|
|
20230926,105900,98372620,5500,5490,5500,5490,505
|
|
20230926,105800,95595170,5490,5490,5490,5490,33
|
|
20230926,105700,95414000,5500,5500,5500,5500,0
|
|
20230926,105600,95414000,5500,5490,5500,5490,200
|
|
20230926,105500,94314010,5510,5510,5510,5510,0
|
|
20230926,105400,94314010,5510,5490,5510,5480,101
|
|
20230926,105300,93760490,5510,5500,5510,5500,20
|
|
20230926,105200,93650390,5500,5500,5500,5500,0
|
|
20230926,105100,93650390,5500,5510,5510,5500,11
|
|
20230926,105000,93589880,5500,5500,5500,5500,0
|
|
20230926,104900,93589880,5500,5500,5500,5500,0
|
|
20230926,104800,93589880,5500,5500,5500,5500,2457
|
|
20230926,104700,80076380,5500,5500,5500,5500,8
|
|
20230926,104600,80032380,5500,5500,5500,5500,0
|
|
20230926,104500,80032380,5500,5500,5500,5500,5
|
|
20230926,104400,80004880,5500,5500,5500,5500,0
|
|
20230926,104300,80004880,5500,5500,5500,5500,0
|
|
20230926,104200,80004880,5500,5500,5500,5500,1
|
|
20230926,104100,79999380,5500,5500,5500,5500,0
|
|
20230926,104000,79999380,5500,5500,5500,5500,0
|
|
20230926,103900,79999380,5500,5500,5500,5500,36
|
|
20230926,103800,79801380,5500,5500,5500,5500,0
|
|
20230926,103700,79801380,5500,5500,5500,5500,0
|
|
20230926,103600,79801380,5500,5500,5500,5500,0
|
|
20230926,103500,79801380,5500,5500,5500,5500,0
|
|
20230926,103400,79801380,5500,5500,5500,5500,0
|
|
20230926,103300,79801380,5500,5500,5500,5500,0
|
|
20230926,103200,79801380,5500,5500,5500,5500,0
|
|
20230926,103100,79801380,5500,5500,5500,5500,1
|
|
20230926,103000,79795880,5500,5500,5500,5500,5
|
|
20230926,102900,79768380,5500,5500,5500,5500,1
|
|
20230926,102800,79762880,5470,5470,5470,5470,2
|
|
20230926,102700,79751940,5500,5500,5500,5500,0
|
|
20230926,102600,79751940,5500,5500,5500,5500,25
|
|
20230926,102500,79614440,5500,5470,5500,5470,136
|
|
20230926,102400,78868190,5470,5470,5470,5470,0
|
|
20230926,102300,78868190,5470,5470,5470,5470,39
|
|
20230926,102200,78654860,5490,5490,5490,5490,55
|
|
20230926,102100,78352910,5470,5470,5470,5470,42
|
|
20230926,102000,78123170,5490,5490,5490,5490,0
|
|
20230926,101900,78123170,5490,5490,5490,5490,1
|
|
20230926,101800,78117680,5480,5480,5480,5480,301
|
|
20230926,101700,76468200,5490,5490,5490,5490,0
|
|
20230926,101600,76468200,5490,5490,5490,5490,2
|
|
20230926,101500,76457220,5480,5480,5480,5480,264
|
|
20230926,101400,75010500,5480,5480,5480,5480,0
|
|
20230926,101300,75010500,5480,5480,5480,5480,19
|
|
20230926,101200,74906380,5480,5480,5480,5480,20
|
|
20230926,101100,74796780,5480,5480,5480,5480,1
|
|
20230926,101000,74791300,5460,5480,5480,5460,289
|
|
20230926,100900,73213340,5490,5490,5490,5490,0
|
|
20230926,100800,73213340,5490,5490,5490,5490,0
|
|
20230926,100700,73213340,5490,5490,5490,5490,0
|
|
20230926,100600,73213340,5490,5490,5490,5490,0
|
|
20230926,100500,73213340,5490,5490,5490,5490,20
|
|
20230926,100400,73103540,5490,5490,5490,5490,0
|
|
20230926,100300,73103540,5490,5480,5490,5470,36
|
|
20230926,100200,72906150,5490,5490,5490,5490,10
|
|
20230926,100100,72851250,5510,5510,5510,5510,0
|
|
20230926,100000,72851250,5510,5510,5510,5510,0
|
|
20230926,095900,72851250,5510,5510,5510,5510,1
|
|
20230926,095800,72845740,5460,5460,5460,5460,0
|
|
20230926,095700,72845740,5460,5510,5510,5460,100
|
|
20230926,095600,72299570,5470,5480,5510,5470,97
|
|
20230926,095500,71768740,5490,5520,5520,5490,2
|
|
20230926,095400,71757730,5530,5530,5530,5530,0
|
|
20230926,095300,71757730,5530,5530,5530,5530,0
|
|
20230926,095200,71757730,5530,5530,5530,5530,0
|
|
20230926,095100,71757730,5530,5530,5530,5530,0
|
|
20230926,095000,71757730,5530,5530,5530,5530,0
|
|
20230926,094900,71757730,5530,5530,5530,5530,10
|
|
20230926,094800,71702430,5530,5530,5530,5530,0
|
|
20230926,094700,71702430,5530,5530,5530,5530,41
|
|
20230926,094600,71475700,5540,5540,5540,5540,0
|
|
20230926,094500,71475700,5540,5490,5540,5490,420
|
|
20230926,094400,69168950,5470,5470,5470,5470,0
|
|
20230926,094300,69168950,5470,5470,5470,5470,39
|
|
20230926,094200,68955620,5470,5470,5470,5470,525
|
|
20230926,094100,66083870,5490,5490,5490,5490,0
|
|
20230926,094000,66083870,5490,5490,5490,5490,0
|
|
20230926,093900,66083870,5490,5490,5490,5490,0
|
|
20230926,093800,66083870,5490,5490,5490,5490,1
|
|
20230926,093700,66078380,5490,5500,5500,5460,1934
|
|
20230926,093600,55500730,5500,5530,5530,5500,56
|
|
20230926,093500,55192550,5530,5500,5530,5500,314
|
|
20230926,093400,53465130,5500,5480,5500,5480,78
|
|
20230926,093300,53036490,5480,5480,5480,5480,0
|
|
20230926,093200,53036490,5480,5480,5480,5480,239
|
|
20230926,093100,51726770,5490,5490,5490,5490,194
|
|
20230926,093000,50661710,5490,5490,5490,5490,0
|
|
20230926,092900,50661710,5490,5490,5490,5490,0
|
|
20230926,092800,50661710,5490,5490,5490,5480,240
|
|
20230926,092700,49344310,5500,5520,5520,5500,5555
|
|
20230926,092600,18690790,5530,5520,5530,5520,356
|
|
20230926,092500,16725660,5530,5530,5530,5530,0
|
|
20230926,092400,16725660,5530,5530,5530,5530,616
|
|
20230926,092300,13319180,5550,5550,5550,5550,100
|
|
20230926,092200,12764180,5550,5550,5550,5550,0
|
|
20230926,092100,12764180,5550,5550,5550,5550,0
|
|
20230926,092000,12764180,5550,5550,5550,5550,0
|
|
20230926,091900,12764180,5550,5540,5550,5530,236
|
|
20230926,091800,11454410,5530,5530,5530,5530,250
|
|
20230926,091700,10071910,5540,5540,5540,5540,0
|
|
20230926,091600,10071910,5540,5540,5540,5540,0
|
|
20230926,091500,10071910,5540,5540,5540,5530,176
|
|
20230926,091400,9098550,5550,5550,5550,5550,0
|
|
20230926,091300,9098550,5550,5550,5550,5550,200
|
|
20230926,091200,7988550,5560,5550,5560,5550,50
|
|
20230926,091100,7710970,5550,5550,5550,5550,70
|
|
20230926,091000,7322470,5550,5550,5550,5550,30
|
|
20230926,090900,7155970,5550,5520,5550,5520,75
|
|
20230926,090800,6741730,5520,5520,5520,5520,54
|
|
20230926,090700,6443650,5520,5520,5520,5520,0
|
|
20230926,090600,6443650,5520,5520,5520,5520,0
|
|
20230926,090500,6443650,5520,5520,5520,5520,20
|
|
20230926,090400,6333250,5520,5520,5520,5520,118
|
|
20230926,090300,5681890,5520,5520,5520,5520,2
|
|
20230926,090200,5670850,5520,5500,5520,5500,98
|
|
20230926,090100,5130050,5490,5490,5490,5490,240
|
|
20230926,090000,3812450,5470,5460,5470,5460,698
|