663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200000,289662150,3290,3290,3290,3290,2364
|
|
20230926,195900,289662150,3290,3290,3290,3290,0
|
|
20230926,195800,289662150,3290,3290,3290,3290,0
|
|
20230926,195700,289662150,3290,3290,3290,3290,0
|
|
20230926,195600,289662150,3290,3290,3290,3290,0
|
|
20230926,195500,289662150,3290,3290,3290,3290,0
|
|
20230926,195400,289662150,3290,3290,3290,3290,0
|
|
20230926,195300,289662150,3290,3290,3290,3290,0
|
|
20230926,195200,289662150,3290,3290,3290,3290,0
|
|
20230926,195100,289662150,3290,3290,3290,3290,0
|
|
20230926,195000,289662150,3290,3290,3290,3290,0
|
|
20230926,194900,289662150,3290,3290,3290,3290,0
|
|
20230926,194800,289662150,3290,3290,3290,3290,0
|
|
20230926,194700,289662150,3290,3290,3290,3290,0
|
|
20230926,194600,289662150,3290,3290,3290,3290,0
|
|
20230926,194500,289662150,3290,3290,3290,3290,0
|
|
20230926,194400,289662150,3290,3290,3290,3290,0
|
|
20230926,194300,289662150,3290,3290,3290,3290,0
|
|
20230926,194200,289662150,3290,3290,3290,3290,0
|
|
20230926,194100,289662150,3290,3290,3290,3290,0
|
|
20230926,194000,289662150,3290,3290,3290,3290,0
|
|
20230926,193900,289662150,3290,3290,3290,3290,0
|
|
20230926,193800,289662150,3290,3290,3290,3290,0
|
|
20230926,193700,289662150,3290,3290,3290,3290,0
|
|
20230926,193600,289662150,3290,3290,3290,3290,0
|
|
20230926,193500,289662150,3290,3290,3290,3290,0
|
|
20230926,193400,289662150,3290,3290,3290,3290,0
|
|
20230926,193300,289662150,3290,3290,3290,3290,0
|
|
20230926,193200,289662150,3290,3290,3290,3290,0
|
|
20230926,193100,289662150,3290,3290,3290,3290,0
|
|
20230926,193000,289662150,3290,3290,3290,3290,2364
|
|
20230926,192900,289662150,3290,3290,3290,3290,0
|
|
20230926,192800,289662150,3290,3290,3290,3290,0
|
|
20230926,192700,289662150,3290,3290,3290,3290,0
|
|
20230926,192600,289662150,3290,3290,3290,3290,0
|
|
20230926,192500,289662150,3290,3290,3290,3290,0
|
|
20230926,192400,289662150,3290,3290,3290,3290,0
|
|
20230926,192300,289662150,3290,3290,3290,3290,0
|
|
20230926,192200,289662150,3290,3290,3290,3290,0
|
|
20230926,192100,289662150,3290,3290,3290,3290,0
|
|
20230926,192000,289662150,3290,3290,3290,3290,0
|
|
20230926,191900,289662150,3290,3290,3290,3290,0
|
|
20230926,191800,289662150,3290,3290,3290,3290,0
|
|
20230926,191700,289662150,3290,3290,3290,3290,0
|
|
20230926,191600,289662150,3290,3290,3290,3290,0
|
|
20230926,191500,289662150,3290,3290,3290,3290,0
|
|
20230926,191400,289662150,3290,3290,3290,3290,0
|
|
20230926,191300,289662150,3290,3290,3290,3290,0
|
|
20230926,191200,289662150,3290,3290,3290,3290,0
|
|
20230926,191100,289662150,3290,3290,3290,3290,0
|
|
20230926,191000,289662150,3290,3290,3290,3290,0
|
|
20230926,190900,289662150,3290,3290,3290,3290,0
|
|
20230926,190800,289662150,3290,3290,3290,3290,0
|
|
20230926,190700,289662150,3290,3290,3290,3290,0
|
|
20230926,190600,289662150,3290,3290,3290,3290,0
|
|
20230926,190500,289662150,3290,3290,3290,3290,0
|
|
20230926,190400,289662150,3290,3290,3290,3290,0
|
|
20230926,190300,289662150,3290,3290,3290,3290,0
|
|
20230926,190200,289662150,3290,3290,3290,3290,0
|
|
20230926,190100,289662150,3290,3290,3290,3290,0
|
|
20230926,190000,289662150,3290,3290,3290,3290,2364
|
|
20230926,185900,289662150,3290,3290,3290,3290,0
|
|
20230926,185800,289662150,3290,3290,3290,3290,0
|
|
20230926,185700,289662150,3290,3290,3290,3290,0
|
|
20230926,185600,289662150,3290,3290,3290,3290,0
|
|
20230926,185500,289662150,3290,3290,3290,3290,0
|
|
20230926,185400,289662150,3290,3290,3290,3290,0
|
|
20230926,185300,289662150,3290,3290,3290,3290,0
|
|
20230926,185200,289662150,3290,3290,3290,3290,0
|
|
20230926,185100,289662150,3290,3290,3290,3290,0
|
|
20230926,185000,289662150,3290,3290,3290,3290,0
|
|
20230926,184900,289662150,3290,3290,3290,3290,0
|
|
20230926,184800,289662150,3290,3290,3290,3290,0
|
|
20230926,184700,289662150,3290,3290,3290,3290,0
|
|
20230926,184600,289662150,3290,3290,3290,3290,0
|
|
20230926,184500,289662150,3290,3290,3290,3290,0
|
|
20230926,184400,289662150,3290,3290,3290,3290,0
|
|
20230926,184300,289662150,3290,3290,3290,3290,0
|
|
20230926,184200,289662150,3290,3290,3290,3290,0
|
|
20230926,184100,289662150,3290,3290,3290,3290,0
|
|
20230926,184000,289662150,3290,3290,3290,3290,0
|
|
20230926,183900,289662150,3290,3290,3290,3290,0
|
|
20230926,183800,289662150,3290,3290,3290,3290,0
|
|
20230926,183700,289662150,3290,3290,3290,3290,0
|
|
20230926,183600,289662150,3290,3290,3290,3290,0
|
|
20230926,183500,289662150,3290,3290,3290,3290,0
|
|
20230926,183400,289662150,3290,3290,3290,3290,0
|
|
20230926,183300,289662150,3290,3290,3290,3290,0
|
|
20230926,183200,289662150,3290,3290,3290,3290,0
|
|
20230926,183100,289662150,3290,3290,3290,3290,0
|
|
20230926,183000,289662150,3290,3290,3290,3290,2364
|
|
20230926,182900,289662150,3290,3290,3290,3290,0
|
|
20230926,182800,289662150,3290,3290,3290,3290,0
|
|
20230926,182700,289662150,3290,3290,3290,3290,0
|
|
20230926,182600,289662150,3290,3290,3290,3290,0
|
|
20230926,182500,289662150,3290,3290,3290,3290,0
|
|
20230926,182400,289662150,3290,3290,3290,3290,0
|
|
20230926,182300,289662150,3290,3290,3290,3290,0
|
|
20230926,182200,289662150,3290,3290,3290,3290,0
|
|
20230926,182100,289662150,3290,3290,3290,3290,0
|
|
20230926,182000,289662150,3290,3290,3290,3290,0
|
|
20230926,181900,289662150,3290,3290,3290,3290,0
|
|
20230926,181800,289662150,3290,3290,3290,3290,0
|
|
20230926,181700,289662150,3290,3290,3290,3290,0
|
|
20230926,181600,289662150,3290,3290,3290,3290,0
|
|
20230926,181500,289662150,3290,3290,3290,3290,0
|
|
20230926,181400,289662150,3290,3290,3290,3290,0
|
|
20230926,181300,289662150,3290,3290,3290,3290,0
|
|
20230926,181200,289662150,3290,3290,3290,3290,0
|
|
20230926,181100,289662150,3290,3290,3290,3290,0
|
|
20230926,181000,289662150,3290,3290,3290,3290,0
|
|
20230926,180900,289662150,3290,3290,3290,3290,0
|
|
20230926,180800,289662150,3290,3290,3290,3290,0
|
|
20230926,180700,289662150,3290,3290,3290,3290,0
|
|
20230926,180600,289662150,3290,3290,3290,3290,0
|
|
20230926,180500,289662150,3290,3290,3290,3290,0
|
|
20230926,180400,289662150,3290,3290,3290,3290,0
|
|
20230926,180300,289662150,3290,3290,3290,3290,0
|
|
20230926,180200,289662150,3290,3290,3290,3290,0
|
|
20230926,180100,289662150,3290,3290,3290,3290,0
|
|
20230926,180000,289662150,3290,3290,3290,3290,2364
|
|
20230926,175900,289662150,3290,3290,3290,3290,0
|
|
20230926,175800,289662150,3290,3290,3290,3290,0
|
|
20230926,175700,289662150,3290,3290,3290,3290,0
|
|
20230926,175600,289662150,3290,3290,3290,3290,0
|
|
20230926,175500,289662150,3290,3290,3290,3290,0
|
|
20230926,175400,289662150,3290,3290,3290,3290,0
|
|
20230926,175300,289662150,3290,3290,3290,3290,0
|
|
20230926,175200,289662150,3290,3290,3290,3290,0
|
|
20230926,175100,289662150,3290,3290,3290,3290,0
|
|
20230926,175000,289662150,3290,3290,3290,3290,0
|
|
20230926,174900,289662150,3290,3290,3290,3290,0
|
|
20230926,174800,289662150,3290,3290,3290,3290,0
|
|
20230926,174700,289662150,3290,3290,3290,3290,0
|
|
20230926,174600,289662150,3290,3290,3290,3290,0
|
|
20230926,174500,289662150,3290,3290,3290,3290,0
|
|
20230926,174400,289662150,3290,3290,3290,3290,0
|
|
20230926,174300,289662150,3290,3290,3290,3290,0
|
|
20230926,174200,289662150,3290,3290,3290,3290,0
|
|
20230926,174100,289662150,3290,3290,3290,3290,0
|
|
20230926,174000,289662150,3290,3290,3290,3290,0
|
|
20230926,173900,289662150,3290,3290,3290,3290,0
|
|
20230926,173800,289662150,3290,3290,3290,3290,0
|
|
20230926,173700,289662150,3290,3290,3290,3290,0
|
|
20230926,173600,289662150,3290,3290,3290,3290,0
|
|
20230926,173500,289662150,3290,3290,3290,3290,0
|
|
20230926,173400,289662150,3290,3290,3290,3290,0
|
|
20230926,173300,289662150,3290,3290,3290,3290,0
|
|
20230926,173200,289662150,3290,3290,3290,3290,0
|
|
20230926,173100,289662150,3290,3290,3290,3290,0
|
|
20230926,173000,289662150,3290,3290,3290,3290,2364
|
|
20230926,172900,289662150,3290,3290,3290,3290,0
|
|
20230926,172800,289662150,3290,3290,3290,3290,0
|
|
20230926,172700,289662150,3290,3290,3290,3290,0
|
|
20230926,172600,289662150,3290,3290,3290,3290,0
|
|
20230926,172500,289662150,3290,3290,3290,3290,0
|
|
20230926,172400,289662150,3290,3290,3290,3290,0
|
|
20230926,172300,289662150,3290,3290,3290,3290,0
|
|
20230926,172200,289662150,3290,3290,3290,3290,0
|
|
20230926,172100,289662150,3290,3290,3290,3290,0
|
|
20230926,172000,289662150,3290,3290,3290,3290,0
|
|
20230926,171900,289662150,3290,3290,3290,3290,0
|
|
20230926,171800,289662150,3290,3290,3290,3290,0
|
|
20230926,171700,289662150,3290,3290,3290,3290,0
|
|
20230926,171600,289662150,3290,3290,3290,3290,0
|
|
20230926,171500,289662150,3290,3290,3290,3290,0
|
|
20230926,171400,289662150,3290,3290,3290,3290,0
|
|
20230926,171300,289662150,3290,3290,3290,3290,0
|
|
20230926,171200,289662150,3290,3290,3290,3290,0
|
|
20230926,171100,289662150,3290,3290,3290,3290,0
|
|
20230926,171000,289662150,3290,3290,3290,3290,0
|
|
20230926,170900,289662150,3290,3290,3290,3290,0
|
|
20230926,170800,289662150,3290,3290,3290,3290,0
|
|
20230926,170700,289662150,3290,3290,3290,3290,0
|
|
20230926,170600,289662150,3290,3290,3290,3290,0
|
|
20230926,170500,289662150,3290,3290,3290,3290,0
|
|
20230926,170400,289662150,3290,3290,3290,3290,0
|
|
20230926,170300,289662150,3290,3290,3290,3290,0
|
|
20230926,170200,289662150,3290,3290,3290,3290,0
|
|
20230926,170100,289662150,3290,3290,3290,3290,0
|
|
20230926,170000,289662150,3290,3290,3290,3290,2364
|
|
20230926,165900,289662150,3290,3290,3290,3290,0
|
|
20230926,165800,289662150,3290,3290,3290,3290,0
|
|
20230926,165700,289662150,3290,3290,3290,3290,0
|
|
20230926,165600,289662150,3290,3290,3290,3290,0
|
|
20230926,165500,289662150,3290,3290,3290,3290,0
|
|
20230926,165400,289662150,3290,3290,3290,3290,0
|
|
20230926,165300,289662150,3290,3290,3290,3290,0
|
|
20230926,165200,289662150,3290,3290,3290,3290,0
|
|
20230926,165100,289662150,3290,3290,3290,3290,0
|
|
20230926,165000,289662150,3290,3290,3290,3290,0
|
|
20230926,164900,289662150,3290,3290,3290,3290,0
|
|
20230926,164800,289662150,3290,3290,3290,3290,0
|
|
20230926,164700,289662150,3290,3290,3290,3290,0
|
|
20230926,164600,289662150,3290,3290,3290,3290,0
|
|
20230926,164500,289662150,3290,3290,3290,3290,0
|
|
20230926,164400,289662150,3290,3290,3290,3290,0
|
|
20230926,164300,289662150,3290,3290,3290,3290,0
|
|
20230926,164200,289662150,3290,3290,3290,3290,0
|
|
20230926,164100,289662150,3290,3290,3290,3290,0
|
|
20230926,164000,289662150,3290,3290,3290,3290,0
|
|
20230926,163900,289662150,3290,3290,3290,3290,0
|
|
20230926,163800,289662150,3290,3290,3290,3290,0
|
|
20230926,163700,289662150,3290,3290,3290,3290,0
|
|
20230926,163600,289662150,3290,3290,3290,3290,0
|
|
20230926,163500,289662150,3290,3290,3290,3290,0
|
|
20230926,163400,289662150,3290,3290,3290,3290,0
|
|
20230926,163300,289662150,3290,3290,3290,3290,0
|
|
20230926,163200,289662150,3290,3290,3290,3290,0
|
|
20230926,163100,289662150,3290,3290,3290,3290,0
|
|
20230926,163000,289662150,3290,3290,3290,3290,2364
|
|
20230926,162900,289662150,3290,3290,3290,3290,0
|
|
20230926,162800,289662150,3290,3290,3290,3290,0
|
|
20230926,162700,289662150,3290,3290,3290,3290,0
|
|
20230926,162600,289662150,3290,3290,3290,3290,0
|
|
20230926,162500,289662150,3290,3290,3290,3290,0
|
|
20230926,162400,289662150,3290,3290,3290,3290,0
|
|
20230926,162300,289662150,3290,3290,3290,3290,0
|
|
20230926,162200,289662150,3290,3290,3290,3290,0
|
|
20230926,162100,289662150,3290,3290,3290,3290,0
|
|
20230926,162000,289662150,3290,3290,3290,3290,0
|
|
20230926,161900,289662150,3290,3290,3290,3290,0
|
|
20230926,161800,289662150,3290,3290,3290,3290,0
|
|
20230926,161700,289662150,3290,3290,3290,3290,0
|
|
20230926,161600,289662150,3290,3290,3290,3290,0
|
|
20230926,161500,289662150,3290,3290,3290,3290,0
|
|
20230926,161400,289662150,3290,3290,3290,3290,0
|
|
20230926,161300,289662150,3290,3290,3290,3290,0
|
|
20230926,161200,289662150,3290,3290,3290,3290,0
|
|
20230926,161100,289662150,3290,3290,3290,3290,0
|
|
20230926,161000,289662150,3290,3290,3290,3290,0
|
|
20230926,160900,289662150,3290,3290,3290,3290,0
|
|
20230926,160800,289662150,3290,3290,3290,3290,0
|
|
20230926,160700,289662150,3290,3290,3290,3290,0
|
|
20230926,160600,289662150,3290,3290,3290,3290,0
|
|
20230926,160500,289662150,3290,3290,3290,3290,0
|
|
20230926,160400,289662150,3290,3290,3290,3290,0
|
|
20230926,160300,289662150,3290,3290,3290,3290,0
|
|
20230926,160200,289662150,3290,3290,3290,3290,0
|
|
20230926,160100,289662150,3290,3290,3290,3290,0
|
|
20230926,160000,289662150,3290,3290,3290,3290,2364
|
|
20230926,155900,289662150,3290,3290,3290,3290,0
|
|
20230926,155800,289662150,3290,3290,3290,3290,0
|
|
20230926,155700,289662150,3290,3290,3290,3290,0
|
|
20230926,155600,289662150,3290,3290,3290,3290,0
|
|
20230926,155500,289662150,3290,3290,3290,3290,0
|
|
20230926,155400,289662150,3290,3290,3290,3290,0
|
|
20230926,155300,289662150,3290,3290,3290,3290,0
|
|
20230926,155200,289662150,3290,3290,3290,3290,0
|
|
20230926,155100,289662150,3290,3290,3290,3290,0
|
|
20230926,155000,289662150,3290,3290,3290,3290,0
|
|
20230926,154900,289662150,3290,3290,3290,3290,0
|
|
20230926,154800,289662150,3290,3290,3290,3290,0
|
|
20230926,154700,289662150,3290,3290,3290,3290,0
|
|
20230926,154600,289662150,3290,3290,3290,3290,0
|
|
20230926,154500,289662150,3290,3290,3290,3290,0
|
|
20230926,154400,289662150,3290,3290,3290,3290,0
|
|
20230926,154300,289662150,3290,3290,3290,3290,0
|
|
20230926,154200,289662150,3290,3290,3290,3290,0
|
|
20230926,154100,289662150,3290,3290,3290,3290,0
|
|
20230926,154000,289662150,3290,3290,3290,3290,0
|
|
20230926,153900,289662150,3290,3290,3290,3290,0
|
|
20230926,153800,289662150,3290,3290,3290,3290,0
|
|
20230926,153700,289662150,3290,3290,3290,3290,0
|
|
20230926,153600,289662150,3290,3290,3290,3290,0
|
|
20230926,153500,289662150,3290,3290,3290,3290,0
|
|
20230926,153400,289662150,3290,3290,3290,3290,0
|
|
20230926,153300,289662150,3290,3290,3290,3290,0
|
|
20230926,153200,289662150,3290,3290,3290,3290,0
|
|
20230926,153100,289662150,3290,3290,3290,3290,0
|
|
20230926,153000,289662150,3290,3290,3290,3290,4728
|
|
20230926,152900,281884590,3290,3290,3290,3290,0
|
|
20230926,152800,281884590,3290,3290,3290,3290,0
|
|
20230926,152700,281884590,3290,3290,3290,3290,0
|
|
20230926,152600,281884590,3290,3290,3290,3290,0
|
|
20230926,152500,281884590,3290,3290,3290,3290,0
|
|
20230926,152400,281884590,3290,3290,3290,3290,0
|
|
20230926,152300,281884590,3290,3290,3290,3290,0
|
|
20230926,152200,281884590,3290,3290,3290,3290,0
|
|
20230926,152100,281884590,3290,3290,3290,3290,0
|
|
20230926,152000,281884590,3290,3290,3290,3290,0
|
|
20230926,151900,281884590,3290,3290,3290,3290,1
|
|
20230926,151800,281881300,3285,3280,3285,3280,78
|
|
20230926,151700,281625095,3285,3285,3285,3285,130
|
|
20230926,151600,281198045,3285,3285,3285,3285,4
|
|
20230926,151500,281184905,3275,3275,3275,3270,596
|
|
20230926,151400,279235160,3270,3270,3270,3270,200
|
|
20230926,151300,278581160,3275,3275,3275,3275,115
|
|
20230926,151200,278204535,3275,3275,3275,3275,0
|
|
20230926,151100,278204535,3275,3275,3275,3275,0
|
|
20230926,151000,278204535,3275,3275,3275,3275,117
|
|
20230926,150900,277821360,3280,3280,3280,3280,0
|
|
20230926,150800,277821360,3280,3280,3280,3280,0
|
|
20230926,150700,277821360,3280,3280,3280,3265,989
|
|
20230926,150600,274586880,3275,3285,3285,3275,212
|
|
20230926,150500,273891420,3290,3290,3290,3290,0
|
|
20230926,150400,273891420,3290,3290,3290,3290,0
|
|
20230926,150300,273891420,3290,3290,3290,3290,0
|
|
20230926,150200,273891420,3290,3290,3290,3290,0
|
|
20230926,150100,273891420,3290,3290,3290,3290,22
|
|
20230926,150000,273819040,3295,3275,3295,3275,3
|
|
20230926,145900,273809175,3295,3275,3295,3275,2
|
|
20230926,145800,273802605,3295,3295,3295,3295,0
|
|
20230926,145700,273802605,3295,3295,3295,3295,2
|
|
20230926,145600,273796015,3275,3275,3275,3275,0
|
|
20230926,145500,273796015,3275,3275,3275,3275,1
|
|
20230926,145400,273792740,3295,3295,3295,3295,0
|
|
20230926,145300,273792740,3295,3295,3295,3295,0
|
|
20230926,145200,273792740,3295,3295,3295,3295,0
|
|
20230926,145100,273792740,3295,3295,3295,3295,100
|
|
20230926,145000,273463240,3295,3295,3295,3295,0
|
|
20230926,144900,273463240,3295,3295,3295,3295,1
|
|
20230926,144800,273459945,3275,3275,3275,3275,38
|
|
20230926,144700,273335495,3275,3290,3290,3270,3958
|
|
20230926,144600,260358970,3300,3300,3300,3300,0
|
|
20230926,144500,260358970,3300,3300,3300,3300,300
|
|
20230926,144400,259368970,3300,3300,3300,3300,200
|
|
20230926,144300,258708970,3300,3300,3300,3300,76
|
|
20230926,144200,258458170,3295,3295,3295,3295,0
|
|
20230926,144100,258458170,3295,3295,3295,3295,60
|
|
20230926,144000,258260470,3295,3290,3295,3290,190
|
|
20230926,143900,257634870,3290,3290,3290,3290,200
|
|
20230926,143800,256976870,3290,3290,3290,3290,0
|
|
20230926,143700,256976870,3290,3290,3290,3290,1
|
|
20230926,143600,256973580,3300,3300,3300,3300,0
|
|
20230926,143500,256973580,3300,3300,3300,3300,0
|
|
20230926,143400,256973580,3300,3300,3300,3300,2
|
|
20230926,143300,256966980,3295,3295,3295,3295,0
|
|
20230926,143200,256966980,3295,3295,3295,3295,5
|
|
20230926,143100,256950505,3300,3300,3300,3300,2
|
|
20230926,143000,256943905,3290,3290,3290,3290,550
|
|
20230926,142900,255134405,3290,3290,3290,3290,0
|
|
20230926,142800,255134405,3290,3290,3290,3290,35
|
|
20230926,142700,255019255,3290,3290,3290,3290,0
|
|
20230926,142600,255019255,3290,3290,3290,3290,0
|
|
20230926,142500,255019255,3290,3290,3290,3290,6
|
|
20230926,142400,254999515,3290,3290,3290,3290,459
|
|
20230926,142300,253489405,3300,3300,3300,3300,0
|
|
20230926,142200,253489405,3300,3300,3300,3300,203
|
|
20230926,142100,252819505,3300,3300,3300,3300,0
|
|
20230926,142000,252819505,3300,3300,3300,3300,2
|
|
20230926,141900,252812905,3290,3290,3290,3290,58
|
|
20230926,141800,252622085,3290,3290,3290,3290,6
|
|
20230926,141700,252602345,3290,3290,3290,3290,0
|
|
20230926,141600,252602345,3290,3290,3290,3290,106
|
|
20230926,141500,252253605,3280,3285,3285,3280,878
|
|
20230926,141400,249371345,3290,3290,3290,3290,0
|
|
20230926,141300,249371345,3290,3290,3290,3290,0
|
|
20230926,141200,249371345,3290,3290,3290,3290,3
|
|
20230926,141100,249361475,3290,3290,3290,3290,668
|
|
20230926,141000,247163755,3290,3290,3290,3290,13
|
|
20230926,140900,247120985,3290,3290,3290,3290,50
|
|
20230926,140800,246956485,3290,3290,3290,3290,26
|
|
20230926,140700,246870945,3290,3290,3290,3290,11
|
|
20230926,140600,246834755,3285,3285,3285,3285,0
|
|
20230926,140500,246834755,3285,3285,3285,3285,0
|
|
20230926,140400,246834755,3285,3285,3285,3285,465
|
|
20230926,140300,245307230,3285,3285,3285,3285,397
|
|
20230926,140200,244003085,3285,3280,3285,3280,3001
|
|
20230926,140100,234158800,3285,3285,3290,3285,493
|
|
20230926,140000,232539290,3285,3285,3285,3285,56
|
|
20230926,135900,232355330,3290,3290,3290,3290,0
|
|
20230926,135800,232355330,3290,3290,3290,3290,10
|
|
20230926,135700,232322430,3290,3290,3290,3290,6
|
|
20230926,135600,232302690,3290,3290,3290,3290,0
|
|
20230926,135500,232302690,3290,3285,3290,3285,53
|
|
20230926,135400,232128570,3290,3290,3290,3285,53
|
|
20230926,135300,231954350,3290,3290,3290,3290,990
|
|
20230926,135200,228697250,3285,3285,3285,3285,14
|
|
20230926,135100,228651260,3290,3290,3290,3285,225
|
|
20230926,135000,227911785,3290,3290,3290,3290,34
|
|
20230926,134900,227799925,3290,3290,3290,3290,0
|
|
20230926,134800,227799925,3290,3290,3290,3290,0
|
|
20230926,134700,227799925,3290,3290,3290,3290,1326
|
|
20230926,134600,223437385,3290,3290,3290,3290,400
|
|
20230926,134500,222121385,3300,3300,3300,3300,2
|
|
20230926,134400,222114785,3290,3295,3295,3290,196
|
|
20230926,134300,221469480,3300,3300,3300,3300,0
|
|
20230926,134200,221469480,3300,3300,3300,3300,20
|
|
20230926,134100,221403480,3300,3300,3300,3300,0
|
|
20230926,134000,221403480,3300,3300,3300,3300,3
|
|
20230926,133900,221393580,3300,3300,3300,3300,0
|
|
20230926,133800,221393580,3300,3300,3300,3300,500
|
|
20230926,133700,219743580,3300,3300,3300,3300,0
|
|
20230926,133600,219743580,3300,3300,3300,3300,0
|
|
20230926,133500,219743580,3300,3300,3300,3300,0
|
|
20230926,133400,219743580,3300,3300,3300,3300,0
|
|
20230926,133300,219743580,3300,3300,3300,3300,0
|
|
20230926,133200,219743580,3300,3300,3300,3300,0
|
|
20230926,133100,219743580,3300,3300,3300,3300,0
|
|
20230926,133000,219743580,3300,3300,3300,3300,0
|
|
20230926,132900,219743580,3300,3300,3300,3300,0
|
|
20230926,132800,219743580,3300,3300,3300,3300,0
|
|
20230926,132700,219743580,3300,3290,3300,3290,2204
|
|
20230926,132600,212492385,3295,3295,3295,3295,27
|
|
20230926,132500,212403420,3300,3300,3300,3300,0
|
|
20230926,132400,212403420,3300,3300,3300,3300,0
|
|
20230926,132300,212403420,3300,3300,3300,3300,3
|
|
20230926,132200,212393520,3295,3295,3295,3295,0
|
|
20230926,132100,212393520,3295,3295,3295,3295,20
|
|
20230926,132000,212327620,3295,3295,3295,3295,20
|
|
20230926,131900,212261720,3300,3295,3300,3295,4
|
|
20230926,131800,212248535,3295,3295,3295,3295,10
|
|
20230926,131700,212215585,3295,3295,3295,3295,523
|
|
20230926,131600,210492300,3300,3300,3300,3300,303
|
|
20230926,131500,209492400,3300,3300,3300,3300,0
|
|
20230926,131400,209492400,3300,3295,3300,3295,2
|
|
20230926,131300,209485805,3300,3300,3300,3300,0
|
|
20230926,131200,209485805,3300,3300,3300,3300,0
|
|
20230926,131100,209485805,3300,3300,3300,3300,742
|
|
20230926,131000,207037205,3300,3300,3300,3300,0
|
|
20230926,130900,207037205,3300,3300,3300,3300,0
|
|
20230926,130800,207037205,3300,3300,3300,3300,435
|
|
20230926,130700,205601705,3305,3305,3310,3305,111
|
|
20230926,130600,205234800,3300,3300,3300,3300,1
|
|
20230926,130500,205231500,3305,3305,3305,3305,0
|
|
20230926,130400,205231500,3305,3305,3305,3305,450
|
|
20230926,130300,203744250,3305,3305,3305,3305,0
|
|
20230926,130200,203744250,3305,3305,3305,3305,0
|
|
20230926,130100,203744250,3305,3305,3305,3305,0
|
|
20230926,130000,203744250,3305,3305,3305,3305,0
|
|
20230926,125900,203744250,3305,3305,3305,3305,0
|
|
20230926,125800,203744250,3305,3305,3305,3305,0
|
|
20230926,125700,203744250,3305,3300,3305,3300,420
|
|
20230926,125600,202356200,3300,3300,3300,3300,9
|
|
20230926,125500,202326500,3300,3305,3305,3300,104
|
|
20230926,125400,201983290,3305,3305,3305,3305,7
|
|
20230926,125300,201960155,3295,3295,3295,3295,0
|
|
20230926,125200,201960155,3295,3295,3295,3295,58
|
|
20230926,125100,201769045,3295,3295,3295,3295,0
|
|
20230926,125000,201769045,3295,3295,3295,3295,0
|
|
20230926,124900,201769045,3295,3295,3295,3295,0
|
|
20230926,124800,201769045,3295,3305,3305,3295,81
|
|
20230926,124700,201501850,3300,3295,3310,3295,52
|
|
20230926,124600,201330245,3290,3295,3295,3290,258
|
|
20230926,124500,200481345,3295,3295,3295,3295,59
|
|
20230926,124400,200286940,3295,3295,3295,3295,641
|
|
20230926,124300,198174845,3295,3295,3295,3295,0
|
|
20230926,124200,198174845,3295,3295,3295,3295,901
|
|
20230926,124100,195206050,3295,3295,3295,3295,43
|
|
20230926,124000,195064365,3300,3300,3300,3300,47
|
|
20230926,123900,194909265,3300,3300,3300,3300,1303
|
|
20230926,123800,190609365,3310,3310,3310,3310,0
|
|
20230926,123700,190609365,3310,3305,3310,3305,2
|
|
20230926,123600,190602750,3305,3305,3305,3305,0
|
|
20230926,123500,190602750,3305,3305,3305,3305,728
|
|
20230926,123400,188196710,3305,3305,3305,3305,0
|
|
20230926,123300,188196710,3305,3305,3305,3305,100
|
|
20230926,123200,187866210,3310,3310,3310,3310,0
|
|
20230926,123100,187866210,3310,3310,3310,3310,0
|
|
20230926,123000,187866210,3310,3310,3310,3310,0
|
|
20230926,122900,187866210,3310,3310,3310,3310,22
|
|
20230926,122800,187793390,3305,3305,3305,3305,0
|
|
20230926,122700,187793390,3305,3305,3305,3305,0
|
|
20230926,122600,187793390,3305,3305,3305,3305,0
|
|
20230926,122500,187793390,3305,3305,3305,3305,0
|
|
20230926,122400,187793390,3305,3305,3305,3305,0
|
|
20230926,122300,187793390,3305,3305,3305,3305,0
|
|
20230926,122200,187793390,3305,3305,3305,3305,0
|
|
20230926,122100,187793390,3305,3310,3310,3305,500
|
|
20230926,122000,186140765,3305,3305,3305,3305,0
|
|
20230926,121900,186140765,3305,3305,3305,3305,0
|
|
20230926,121800,186140765,3305,3305,3305,3305,0
|
|
20230926,121700,186140765,3305,3305,3305,3305,0
|
|
20230926,121600,186140765,3305,3305,3305,3305,0
|
|
20230926,121500,186140765,3305,3310,3310,3305,262
|
|
20230926,121400,185273705,3310,3310,3310,3310,1800
|
|
20230926,121300,179315705,3315,3315,3315,3315,30
|
|
20230926,121200,179216255,3315,3315,3315,3315,0
|
|
20230926,121100,179216255,3315,3315,3315,3315,0
|
|
20230926,121000,179216255,3315,3315,3315,3315,0
|
|
20230926,120900,179216255,3315,3315,3315,3315,2
|
|
20230926,120800,179209625,3320,3320,3320,3320,0
|
|
20230926,120700,179209625,3320,3320,3320,3320,0
|
|
20230926,120600,179209625,3320,3315,3320,3300,8
|
|
20230926,120500,179183095,3320,3305,3320,3305,15
|
|
20230926,120400,179133490,3305,3305,3305,3305,125
|
|
20230926,120300,178720365,3320,3320,3320,3320,0
|
|
20230926,120200,178720365,3320,3320,3320,3320,0
|
|
20230926,120100,178720365,3320,3320,3320,3320,0
|
|
20230926,120000,178720365,3320,3320,3320,3320,0
|
|
20230926,115900,178720365,3320,3320,3320,3320,0
|
|
20230926,115800,178720365,3320,3320,3320,3320,20
|
|
20230926,115700,178653965,3320,3305,3320,3300,365
|
|
20230926,115600,177447865,3310,3310,3310,3310,195
|
|
20230926,115500,176802415,3310,3310,3310,3310,1
|
|
20230926,115400,176799105,3320,3320,3320,3320,0
|
|
20230926,115300,176799105,3320,3320,3320,3320,0
|
|
20230926,115200,176799105,3320,3320,3320,3320,0
|
|
20230926,115100,176799105,3320,3320,3320,3320,0
|
|
20230926,115000,176799105,3320,3320,3320,3320,1
|
|
20230926,114900,176795785,3320,3310,3320,3310,10
|
|
20230926,114800,176762625,3320,3320,3320,3320,100
|
|
20230926,114700,176430625,3320,3320,3320,3320,0
|
|
20230926,114600,176430625,3320,3320,3320,3320,0
|
|
20230926,114500,176430625,3320,3320,3320,3320,0
|
|
20230926,114400,176430625,3320,3320,3320,3320,0
|
|
20230926,114300,176430625,3320,3320,3320,3320,0
|
|
20230926,114200,176430625,3320,3320,3320,3320,50
|
|
20230926,114100,176264625,3315,3315,3315,3310,110
|
|
20230926,114000,175900025,3315,3315,3315,3315,0
|
|
20230926,113900,175900025,3315,3315,3315,3315,2
|
|
20230926,113800,175893395,3315,3315,3315,3315,2
|
|
20230926,113700,175886765,3320,3320,3320,3320,0
|
|
20230926,113600,175886765,3320,3310,3320,3310,53
|
|
20230926,113500,175711325,3310,3310,3310,3310,2
|
|
20230926,113400,175704705,3320,3320,3320,3320,0
|
|
20230926,113300,175704705,3320,3320,3320,3320,0
|
|
20230926,113200,175704705,3320,3320,3320,3320,10
|
|
20230926,113100,175671505,3320,3320,3320,3320,0
|
|
20230926,113000,175671505,3320,3320,3320,3320,110
|
|
20230926,112900,175306305,3320,3320,3320,3320,100
|
|
20230926,112800,174974305,3320,3305,3320,3305,17
|
|
20230926,112700,174917980,3305,3305,3305,3305,21
|
|
20230926,112600,174848575,3305,3305,3305,3305,6
|
|
20230926,112500,174828745,3305,3310,3310,3305,454
|
|
20230926,112400,173327635,3315,3315,3315,3315,32
|
|
20230926,112300,173221555,3320,3320,3320,3320,0
|
|
20230926,112200,173221555,3320,3320,3320,3320,67
|
|
20230926,112100,172999115,3330,3330,3330,3330,0
|
|
20230926,112000,172999115,3330,3330,3330,3330,0
|
|
20230926,111900,172999115,3330,3330,3330,3330,0
|
|
20230926,111800,172999115,3330,3330,3330,3330,0
|
|
20230926,111700,172999115,3330,3330,3330,3330,0
|
|
20230926,111600,172999115,3330,3305,3330,3305,12
|
|
20230926,111500,172959415,3325,3325,3325,3325,205
|
|
20230926,111400,172277790,3330,3340,3340,3290,16553
|
|
20230926,111300,117496950,3340,3340,3340,3340,7
|
|
20230926,111200,117473570,3340,3340,3340,3340,4930
|
|
20230926,111100,101007370,3340,3345,3345,3340,6004
|
|
20230926,111000,80953755,3350,3355,3355,3350,104
|
|
20230926,110900,80605105,3355,3355,3355,3355,50
|
|
20230926,110800,80437355,3355,3355,3355,3355,0
|
|
20230926,110700,80437355,3355,3355,3355,3355,3
|
|
20230926,110600,80427290,3340,3340,3340,3340,0
|
|
20230926,110500,80427290,3340,3340,3340,3340,0
|
|
20230926,110400,80427290,3340,3340,3340,3340,0
|
|
20230926,110300,80427290,3340,3340,3340,3340,10
|
|
20230926,110200,80393890,3340,3350,3350,3340,63
|
|
20230926,110100,80183365,3355,3355,3355,3355,0
|
|
20230926,110000,80183365,3355,3355,3355,3355,0
|
|
20230926,105900,80183365,3355,3355,3355,3355,10
|
|
20230926,105800,80149815,3355,3355,3355,3355,53
|
|
20230926,105700,79972000,3340,3340,3340,3340,0
|
|
20230926,105600,79972000,3340,3340,3340,3340,0
|
|
20230926,105500,79972000,3340,3340,3340,3340,0
|
|
20230926,105400,79972000,3340,3345,3345,3340,1183
|
|
20230926,105300,76020280,3340,3340,3340,3340,0
|
|
20230926,105200,76020280,3340,3340,3340,3340,0
|
|
20230926,105100,76020280,3340,3345,3345,3340,100
|
|
20230926,105000,75686275,3355,3355,3355,3355,0
|
|
20230926,104900,75686275,3355,3355,3355,3355,2
|
|
20230926,104800,75679565,3340,3340,3340,3340,0
|
|
20230926,104700,75679565,3340,3350,3350,3340,2950
|
|
20230926,104600,65824490,3350,3350,3350,3350,2500
|
|
20230926,104500,57449490,3345,3345,3345,3345,0
|
|
20230926,104400,57449490,3345,3345,3345,3345,0
|
|
20230926,104300,57449490,3345,3345,3345,3345,0
|
|
20230926,104200,57449490,3345,3345,3345,3345,1
|
|
20230926,104100,57446145,3340,3340,3340,3340,0
|
|
20230926,104000,57446145,3340,3340,3340,3340,0
|
|
20230926,103900,57446145,3340,3340,3340,3340,0
|
|
20230926,103800,57446145,3340,3340,3340,3340,325
|
|
20230926,103700,56360645,3340,3335,3340,3335,301
|
|
20230926,103600,55355310,3340,3340,3340,3340,0
|
|
20230926,103500,55355310,3340,3340,3340,3340,0
|
|
20230926,103400,55355310,3340,3340,3340,3340,0
|
|
20230926,103300,55355310,3340,3340,3340,3340,0
|
|
20230926,103200,55355310,3340,3340,3340,3340,1
|
|
20230926,103100,55351970,3340,3340,3340,3340,0
|
|
20230926,103000,55351970,3340,3340,3340,3340,0
|
|
20230926,102900,55351970,3340,3340,3340,3340,30
|
|
20230926,102800,55251770,3340,3340,3340,3340,13
|
|
20230926,102700,55208350,3335,3335,3335,3335,0
|
|
20230926,102600,55208350,3335,3335,3335,3335,500
|
|
20230926,102500,53540850,3335,3335,3335,3335,0
|
|
20230926,102400,53540850,3335,3335,3335,3335,3869
|
|
20230926,102300,40637735,3335,3335,3335,3335,20
|
|
20230926,102200,40571035,3335,3335,3335,3335,514
|
|
20230926,102100,38856845,3340,3340,3340,3340,16
|
|
20230926,102000,38803405,3340,3340,3340,3340,150
|
|
20230926,101900,38302405,3340,3340,3340,3340,0
|
|
20230926,101800,38302405,3340,3340,3340,3340,1
|
|
20230926,101700,38299065,3345,3345,3345,3345,0
|
|
20230926,101600,38299065,3345,3345,3345,3345,0
|
|
20230926,101500,38299065,3345,3345,3345,3345,0
|
|
20230926,101400,38299065,3345,3345,3345,3345,2
|
|
20230926,101300,38292375,3345,3345,3345,3345,1
|
|
20230926,101200,38289030,3340,3340,3340,3340,0
|
|
20230926,101100,38289030,3340,3340,3340,3340,13
|
|
20230926,101000,38245610,3345,3345,3345,3345,0
|
|
20230926,100900,38245610,3345,3345,3345,3345,0
|
|
20230926,100800,38245610,3345,3345,3345,3345,10
|
|
20230926,100700,38212160,3350,3350,3350,3350,0
|
|
20230926,100600,38212160,3350,3340,3350,3340,148
|
|
20230926,100500,37717250,3340,3340,3340,3340,1
|
|
20230926,100400,37713910,3330,3330,3330,3330,0
|
|
20230926,100300,37713910,3330,3330,3330,3330,0
|
|
20230926,100200,37713910,3330,3335,3335,3330,20
|
|
20230926,100100,37647260,3330,3330,3330,3330,0
|
|
20230926,100000,37647260,3330,3330,3330,3330,0
|
|
20230926,095900,37647260,3330,3330,3330,3330,0
|
|
20230926,095800,37647260,3330,3330,3330,3330,0
|
|
20230926,095700,37647260,3330,3330,3330,3330,0
|
|
20230926,095600,37647260,3330,3330,3330,3330,0
|
|
20230926,095500,37647260,3330,3345,3345,3330,1534
|
|
20230926,095400,32532565,3340,3340,3340,3340,346
|
|
20230926,095300,31376925,3340,3340,3340,3340,70
|
|
20230926,095200,31143125,3345,3340,3345,3340,16
|
|
20230926,095100,31089660,3345,3345,3345,3345,151
|
|
20230926,095000,30584565,3350,3350,3350,3350,312
|
|
20230926,094900,29539365,3355,3355,3355,3355,0
|
|
20230926,094800,29539365,3355,3355,3355,3355,0
|
|
20230926,094700,29539365,3355,3355,3355,3355,1
|
|
20230926,094600,29536010,3340,3340,3340,3340,0
|
|
20230926,094500,29536010,3340,3340,3340,3340,0
|
|
20230926,094400,29536010,3340,3340,3340,3340,0
|
|
20230926,094300,29536010,3340,3340,3340,3340,147
|
|
20230926,094200,29045030,3340,3340,3340,3340,447
|
|
20230926,094100,27552050,3335,3335,3335,3335,0
|
|
20230926,094000,27552050,3335,3340,3340,3335,834
|
|
20230926,093900,24770110,3355,3355,3355,3355,1
|
|
20230926,093800,24766755,3355,3355,3355,3355,70
|
|
20230926,093700,24531905,3350,3340,3350,3335,754
|
|
20230926,093600,22011180,3340,3345,3345,3340,111
|
|
20230926,093500,21640390,3360,3345,3360,3345,310
|
|
20230926,093400,20603425,3360,3360,3360,3360,0
|
|
20230926,093300,20603425,3360,3360,3360,3360,1
|
|
20230926,093200,20600065,3360,3360,3360,3360,493
|
|
20230926,093100,18943585,3355,3345,3355,3345,301
|
|
20230926,093000,17936730,3345,3345,3345,3345,500
|
|
20230926,092900,16264230,3360,3360,3360,3360,0
|
|
20230926,092800,16264230,3360,3360,3360,3360,0
|
|
20230926,092700,16264230,3360,3360,3360,3360,0
|
|
20230926,092600,16264230,3360,3355,3360,3350,4
|
|
20230926,092500,16250805,3360,3360,3360,3360,0
|
|
20230926,092400,16250805,3360,3350,3360,3345,53
|
|
20230926,092300,16073500,3345,3345,3345,3345,6
|
|
20230926,092200,16053430,3345,3345,3345,3345,0
|
|
20230926,092100,16053430,3345,3345,3345,3345,0
|
|
20230926,092000,16053430,3345,3350,3350,3345,600
|
|
20230926,091900,14046425,3345,3350,3350,3345,351
|
|
20230926,091800,12871810,3345,3345,3345,3345,0
|
|
20230926,091700,12871810,3345,3345,3345,3345,300
|
|
20230926,091600,11868310,3350,3355,3355,3350,919
|
|
20230926,091500,8789355,3355,3355,3355,3355,0
|
|
20230926,091400,8789355,3355,3355,3355,3355,0
|
|
20230926,091300,8789355,3355,3355,3355,3355,17
|
|
20230926,091200,8732320,3370,3370,3370,3370,173
|
|
20230926,091100,8149310,3370,3370,3370,3370,0
|
|
20230926,091000,8149310,3370,3370,3370,3370,0
|
|
20230926,090900,8149310,3370,3370,3370,3370,30
|
|
20230926,090800,8048210,3350,3350,3350,3350,0
|
|
20230926,090700,8048210,3350,3355,3355,3350,11
|
|
20230926,090600,8011345,3370,3370,3370,3370,3
|
|
20230926,090500,8001235,3370,3350,3370,3350,16
|
|
20230926,090400,7947375,3380,3380,3380,3380,1
|
|
20230926,090300,7943995,3380,3380,3380,3380,1
|
|
20230926,090200,7940615,3345,3350,3350,3345,1000
|
|
20230926,090100,4592685,3345,3345,3345,3345,0
|
|
20230926,090000,4592685,3345,3345,3345,3345,1373
|