701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,203800,253749335,3525,3525,3525,3525,2624
|
|
20230926,203700,253749335,3525,3525,3525,3525,0
|
|
20230926,203600,253749335,3525,3525,3525,3525,0
|
|
20230926,203500,253749335,3525,3525,3525,3525,0
|
|
20230926,203400,253749335,3525,3525,3525,3525,0
|
|
20230926,203300,253749335,3525,3525,3525,3525,0
|
|
20230926,203200,253749335,3525,3525,3525,3525,0
|
|
20230926,203100,253749335,3525,3525,3525,3525,0
|
|
20230926,203000,253749335,3525,3525,3525,3525,0
|
|
20230926,202900,253749335,3525,3525,3525,3525,0
|
|
20230926,202800,253749335,3525,3525,3525,3525,0
|
|
20230926,202700,253749335,3525,3525,3525,3525,0
|
|
20230926,202600,253749335,3525,3525,3525,3525,0
|
|
20230926,202500,253749335,3525,3525,3525,3525,0
|
|
20230926,202400,253749335,3525,3525,3525,3525,0
|
|
20230926,202300,253749335,3525,3525,3525,3525,0
|
|
20230926,202200,253749335,3525,3525,3525,3525,0
|
|
20230926,202100,253749335,3525,3525,3525,3525,0
|
|
20230926,202000,253749335,3525,3525,3525,3525,0
|
|
20230926,201900,253749335,3525,3525,3525,3525,0
|
|
20230926,201800,253749335,3525,3525,3525,3525,0
|
|
20230926,201700,253749335,3525,3525,3525,3525,0
|
|
20230926,201600,253749335,3525,3525,3525,3525,0
|
|
20230926,201500,253749335,3525,3525,3525,3525,0
|
|
20230926,201400,253749335,3525,3525,3525,3525,0
|
|
20230926,201300,253749335,3525,3525,3525,3525,0
|
|
20230926,201200,253749335,3525,3525,3525,3525,0
|
|
20230926,201100,253749335,3525,3525,3525,3525,0
|
|
20230926,201000,253749335,3525,3525,3525,3525,0
|
|
20230926,200900,253749335,3525,3525,3525,3525,0
|
|
20230926,200800,253749335,3525,3525,3525,3525,2624
|
|
20230926,200700,253749335,3525,3525,3525,3525,0
|
|
20230926,200600,253749335,3525,3525,3525,3525,0
|
|
20230926,200500,253749335,3525,3525,3525,3525,0
|
|
20230926,200400,253749335,3525,3525,3525,3525,0
|
|
20230926,200300,253749335,3525,3525,3525,3525,0
|
|
20230926,200200,253749335,3525,3525,3525,3525,0
|
|
20230926,200100,253749335,3525,3525,3525,3525,0
|
|
20230926,200000,253749335,3525,3525,3525,3525,0
|
|
20230926,195900,253749335,3525,3525,3525,3525,0
|
|
20230926,195800,253749335,3525,3525,3525,3525,0
|
|
20230926,195700,253749335,3525,3525,3525,3525,0
|
|
20230926,195600,253749335,3525,3525,3525,3525,0
|
|
20230926,195500,253749335,3525,3525,3525,3525,0
|
|
20230926,195400,253749335,3525,3525,3525,3525,0
|
|
20230926,195300,253749335,3525,3525,3525,3525,0
|
|
20230926,195200,253749335,3525,3525,3525,3525,0
|
|
20230926,195100,253749335,3525,3525,3525,3525,0
|
|
20230926,195000,253749335,3525,3525,3525,3525,0
|
|
20230926,194900,253749335,3525,3525,3525,3525,0
|
|
20230926,194800,253749335,3525,3525,3525,3525,0
|
|
20230926,194700,253749335,3525,3525,3525,3525,0
|
|
20230926,194600,253749335,3525,3525,3525,3525,0
|
|
20230926,194500,253749335,3525,3525,3525,3525,0
|
|
20230926,194400,253749335,3525,3525,3525,3525,0
|
|
20230926,194300,253749335,3525,3525,3525,3525,0
|
|
20230926,194200,253749335,3525,3525,3525,3525,0
|
|
20230926,194100,253749335,3525,3525,3525,3525,0
|
|
20230926,194000,253749335,3525,3525,3525,3525,0
|
|
20230926,193900,253749335,3525,3525,3525,3525,0
|
|
20230926,193800,253749335,3525,3525,3525,3525,2624
|
|
20230926,193700,253749335,3525,3525,3525,3525,0
|
|
20230926,193600,253749335,3525,3525,3525,3525,0
|
|
20230926,193500,253749335,3525,3525,3525,3525,0
|
|
20230926,193400,253749335,3525,3525,3525,3525,0
|
|
20230926,193300,253749335,3525,3525,3525,3525,0
|
|
20230926,193200,253749335,3525,3525,3525,3525,0
|
|
20230926,193100,253749335,3525,3525,3525,3525,0
|
|
20230926,193000,253749335,3525,3525,3525,3525,0
|
|
20230926,192900,253749335,3525,3525,3525,3525,0
|
|
20230926,192800,253749335,3525,3525,3525,3525,0
|
|
20230926,192700,253749335,3525,3525,3525,3525,0
|
|
20230926,192600,253749335,3525,3525,3525,3525,0
|
|
20230926,192500,253749335,3525,3525,3525,3525,0
|
|
20230926,192400,253749335,3525,3525,3525,3525,0
|
|
20230926,192300,253749335,3525,3525,3525,3525,0
|
|
20230926,192200,253749335,3525,3525,3525,3525,0
|
|
20230926,192100,253749335,3525,3525,3525,3525,0
|
|
20230926,192000,253749335,3525,3525,3525,3525,0
|
|
20230926,191900,253749335,3525,3525,3525,3525,0
|
|
20230926,191800,253749335,3525,3525,3525,3525,0
|
|
20230926,191700,253749335,3525,3525,3525,3525,0
|
|
20230926,191600,253749335,3525,3525,3525,3525,0
|
|
20230926,191500,253749335,3525,3525,3525,3525,0
|
|
20230926,191400,253749335,3525,3525,3525,3525,0
|
|
20230926,191300,253749335,3525,3525,3525,3525,0
|
|
20230926,191200,253749335,3525,3525,3525,3525,0
|
|
20230926,191100,253749335,3525,3525,3525,3525,0
|
|
20230926,191000,253749335,3525,3525,3525,3525,0
|
|
20230926,190900,253749335,3525,3525,3525,3525,0
|
|
20230926,190800,253749335,3525,3525,3525,3525,2624
|
|
20230926,190700,253749335,3525,3525,3525,3525,0
|
|
20230926,190600,253749335,3525,3525,3525,3525,0
|
|
20230926,190500,253749335,3525,3525,3525,3525,0
|
|
20230926,190400,253749335,3525,3525,3525,3525,0
|
|
20230926,190300,253749335,3525,3525,3525,3525,0
|
|
20230926,190200,253749335,3525,3525,3525,3525,0
|
|
20230926,190100,253749335,3525,3525,3525,3525,0
|
|
20230926,190000,253749335,3525,3525,3525,3525,0
|
|
20230926,185900,253749335,3525,3525,3525,3525,0
|
|
20230926,185800,253749335,3525,3525,3525,3525,0
|
|
20230926,185700,253749335,3525,3525,3525,3525,0
|
|
20230926,185600,253749335,3525,3525,3525,3525,0
|
|
20230926,185500,253749335,3525,3525,3525,3525,0
|
|
20230926,185400,253749335,3525,3525,3525,3525,0
|
|
20230926,185300,253749335,3525,3525,3525,3525,0
|
|
20230926,185200,253749335,3525,3525,3525,3525,0
|
|
20230926,185100,253749335,3525,3525,3525,3525,0
|
|
20230926,185000,253749335,3525,3525,3525,3525,0
|
|
20230926,184900,253749335,3525,3525,3525,3525,0
|
|
20230926,184800,253749335,3525,3525,3525,3525,0
|
|
20230926,184700,253749335,3525,3525,3525,3525,0
|
|
20230926,184600,253749335,3525,3525,3525,3525,0
|
|
20230926,184500,253749335,3525,3525,3525,3525,0
|
|
20230926,184400,253749335,3525,3525,3525,3525,0
|
|
20230926,184300,253749335,3525,3525,3525,3525,0
|
|
20230926,184200,253749335,3525,3525,3525,3525,0
|
|
20230926,184100,253749335,3525,3525,3525,3525,0
|
|
20230926,184000,253749335,3525,3525,3525,3525,0
|
|
20230926,183900,253749335,3525,3525,3525,3525,0
|
|
20230926,183800,253749335,3525,3525,3525,3525,2624
|
|
20230926,183700,253749335,3525,3525,3525,3525,0
|
|
20230926,183600,253749335,3525,3525,3525,3525,0
|
|
20230926,183500,253749335,3525,3525,3525,3525,0
|
|
20230926,183400,253749335,3525,3525,3525,3525,0
|
|
20230926,183300,253749335,3525,3525,3525,3525,0
|
|
20230926,183200,253749335,3525,3525,3525,3525,0
|
|
20230926,183100,253749335,3525,3525,3525,3525,0
|
|
20230926,183000,253749335,3525,3525,3525,3525,0
|
|
20230926,182900,253749335,3525,3525,3525,3525,0
|
|
20230926,182800,253749335,3525,3525,3525,3525,0
|
|
20230926,182700,253749335,3525,3525,3525,3525,0
|
|
20230926,182600,253749335,3525,3525,3525,3525,0
|
|
20230926,182500,253749335,3525,3525,3525,3525,0
|
|
20230926,182400,253749335,3525,3525,3525,3525,0
|
|
20230926,182300,253749335,3525,3525,3525,3525,0
|
|
20230926,182200,253749335,3525,3525,3525,3525,0
|
|
20230926,182100,253749335,3525,3525,3525,3525,0
|
|
20230926,182000,253749335,3525,3525,3525,3525,0
|
|
20230926,181900,253749335,3525,3525,3525,3525,0
|
|
20230926,181800,253749335,3525,3525,3525,3525,0
|
|
20230926,181700,253749335,3525,3525,3525,3525,0
|
|
20230926,181600,253749335,3525,3525,3525,3525,0
|
|
20230926,181500,253749335,3525,3525,3525,3525,0
|
|
20230926,181400,253749335,3525,3525,3525,3525,0
|
|
20230926,181300,253749335,3525,3525,3525,3525,0
|
|
20230926,181200,253749335,3525,3525,3525,3525,0
|
|
20230926,181100,253749335,3525,3525,3525,3525,0
|
|
20230926,181000,253749335,3525,3525,3525,3525,0
|
|
20230926,180900,253749335,3525,3525,3525,3525,0
|
|
20230926,180800,253749335,3525,3525,3525,3525,2624
|
|
20230926,180700,253749335,3525,3525,3525,3525,0
|
|
20230926,180600,253749335,3525,3525,3525,3525,0
|
|
20230926,180500,253749335,3525,3525,3525,3525,0
|
|
20230926,180400,253749335,3525,3525,3525,3525,0
|
|
20230926,180300,253749335,3525,3525,3525,3525,0
|
|
20230926,180200,253749335,3525,3525,3525,3525,0
|
|
20230926,180100,253749335,3525,3525,3525,3525,0
|
|
20230926,180000,253749335,3525,3525,3525,3525,0
|
|
20230926,175900,253749335,3525,3525,3525,3525,0
|
|
20230926,175800,253749335,3525,3525,3525,3525,0
|
|
20230926,175700,253749335,3525,3525,3525,3525,0
|
|
20230926,175600,253749335,3525,3525,3525,3525,0
|
|
20230926,175500,253749335,3525,3525,3525,3525,0
|
|
20230926,175400,253749335,3525,3525,3525,3525,0
|
|
20230926,175300,253749335,3525,3525,3525,3525,0
|
|
20230926,175200,253749335,3525,3525,3525,3525,0
|
|
20230926,175100,253749335,3525,3525,3525,3525,0
|
|
20230926,175000,253749335,3525,3525,3525,3525,0
|
|
20230926,174900,253749335,3525,3525,3525,3525,0
|
|
20230926,174800,253749335,3525,3525,3525,3525,0
|
|
20230926,174700,253749335,3525,3525,3525,3525,0
|
|
20230926,174600,253749335,3525,3525,3525,3525,0
|
|
20230926,174500,253749335,3525,3525,3525,3525,0
|
|
20230926,174400,253749335,3525,3525,3525,3525,0
|
|
20230926,174300,253749335,3525,3525,3525,3525,0
|
|
20230926,174200,253749335,3525,3525,3525,3525,0
|
|
20230926,174100,253749335,3525,3525,3525,3525,0
|
|
20230926,174000,253749335,3525,3525,3525,3525,0
|
|
20230926,173900,253749335,3525,3525,3525,3525,0
|
|
20230926,173800,253749335,3525,3525,3525,3525,2624
|
|
20230926,173700,253749335,3525,3525,3525,3525,0
|
|
20230926,173600,253749335,3525,3525,3525,3525,0
|
|
20230926,173500,253749335,3525,3525,3525,3525,0
|
|
20230926,173400,253749335,3525,3525,3525,3525,0
|
|
20230926,173300,253749335,3525,3525,3525,3525,0
|
|
20230926,173200,253749335,3525,3525,3525,3525,0
|
|
20230926,173100,253749335,3525,3525,3525,3525,0
|
|
20230926,173000,253749335,3525,3525,3525,3525,0
|
|
20230926,172900,253749335,3525,3525,3525,3525,0
|
|
20230926,172800,253749335,3525,3525,3525,3525,0
|
|
20230926,172700,253749335,3525,3525,3525,3525,0
|
|
20230926,172600,253749335,3525,3525,3525,3525,0
|
|
20230926,172500,253749335,3525,3525,3525,3525,0
|
|
20230926,172400,253749335,3525,3525,3525,3525,0
|
|
20230926,172300,253749335,3525,3525,3525,3525,0
|
|
20230926,172200,253749335,3525,3525,3525,3525,0
|
|
20230926,172100,253749335,3525,3525,3525,3525,0
|
|
20230926,172000,253749335,3525,3525,3525,3525,0
|
|
20230926,171900,253749335,3525,3525,3525,3525,0
|
|
20230926,171800,253749335,3525,3525,3525,3525,0
|
|
20230926,171700,253749335,3525,3525,3525,3525,0
|
|
20230926,171600,253749335,3525,3525,3525,3525,0
|
|
20230926,171500,253749335,3525,3525,3525,3525,0
|
|
20230926,171400,253749335,3525,3525,3525,3525,0
|
|
20230926,171300,253749335,3525,3525,3525,3525,0
|
|
20230926,171200,253749335,3525,3525,3525,3525,0
|
|
20230926,171100,253749335,3525,3525,3525,3525,0
|
|
20230926,171000,253749335,3525,3525,3525,3525,0
|
|
20230926,170900,253749335,3525,3525,3525,3525,0
|
|
20230926,170800,253749335,3525,3525,3525,3525,2624
|
|
20230926,170700,253749335,3525,3525,3525,3525,0
|
|
20230926,170600,253749335,3525,3525,3525,3525,0
|
|
20230926,170500,253749335,3525,3525,3525,3525,0
|
|
20230926,170400,253749335,3525,3525,3525,3525,0
|
|
20230926,170300,253749335,3525,3525,3525,3525,0
|
|
20230926,170200,253749335,3525,3525,3525,3525,0
|
|
20230926,170100,253749335,3525,3525,3525,3525,0
|
|
20230926,170000,253749335,3525,3525,3525,3525,0
|
|
20230926,165900,253749335,3525,3525,3525,3525,0
|
|
20230926,165800,253749335,3525,3525,3525,3525,0
|
|
20230926,165700,253749335,3525,3525,3525,3525,0
|
|
20230926,165600,253749335,3525,3525,3525,3525,0
|
|
20230926,165500,253749335,3525,3525,3525,3525,0
|
|
20230926,165400,253749335,3525,3525,3525,3525,0
|
|
20230926,165300,253749335,3525,3525,3525,3525,0
|
|
20230926,165200,253749335,3525,3525,3525,3525,0
|
|
20230926,165100,253749335,3525,3525,3525,3525,0
|
|
20230926,165000,253749335,3525,3525,3525,3525,0
|
|
20230926,164900,253749335,3525,3525,3525,3525,0
|
|
20230926,164800,253749335,3525,3525,3525,3525,0
|
|
20230926,164700,253749335,3525,3525,3525,3525,0
|
|
20230926,164600,253749335,3525,3525,3525,3525,0
|
|
20230926,164500,253749335,3525,3525,3525,3525,0
|
|
20230926,164400,253749335,3525,3525,3525,3525,0
|
|
20230926,164300,253749335,3525,3525,3525,3525,0
|
|
20230926,164200,253749335,3525,3525,3525,3525,0
|
|
20230926,164100,253749335,3525,3525,3525,3525,0
|
|
20230926,164000,253749335,3525,3525,3525,3525,0
|
|
20230926,163900,253749335,3525,3525,3525,3525,0
|
|
20230926,163800,253749335,3525,3525,3525,3525,2624
|
|
20230926,163700,253749335,3525,3525,3525,3525,0
|
|
20230926,163600,253749335,3525,3525,3525,3525,0
|
|
20230926,163500,253749335,3525,3525,3525,3525,0
|
|
20230926,163400,253749335,3525,3525,3525,3525,0
|
|
20230926,163300,253749335,3525,3525,3525,3525,0
|
|
20230926,163200,253749335,3525,3525,3525,3525,0
|
|
20230926,163100,253749335,3525,3525,3525,3525,0
|
|
20230926,163000,253749335,3525,3525,3525,3525,0
|
|
20230926,162900,253749335,3525,3525,3525,3525,0
|
|
20230926,162800,253749335,3525,3525,3525,3525,0
|
|
20230926,162700,253749335,3525,3525,3525,3525,0
|
|
20230926,162600,253749335,3525,3525,3525,3525,0
|
|
20230926,162500,253749335,3525,3525,3525,3525,0
|
|
20230926,162400,253749335,3525,3525,3525,3525,0
|
|
20230926,162300,253749335,3525,3525,3525,3525,0
|
|
20230926,162200,253749335,3525,3525,3525,3525,0
|
|
20230926,162100,253749335,3525,3525,3525,3525,0
|
|
20230926,162000,253749335,3525,3525,3525,3525,0
|
|
20230926,161900,253749335,3525,3525,3525,3525,0
|
|
20230926,161800,253749335,3525,3525,3525,3525,0
|
|
20230926,161700,253749335,3525,3525,3525,3525,0
|
|
20230926,161600,253749335,3525,3525,3525,3525,0
|
|
20230926,161500,253749335,3525,3525,3525,3525,0
|
|
20230926,161400,253749335,3525,3525,3525,3525,0
|
|
20230926,161300,253749335,3525,3525,3525,3525,0
|
|
20230926,161200,253749335,3525,3525,3525,3525,0
|
|
20230926,161100,253749335,3525,3525,3525,3525,0
|
|
20230926,161000,253749335,3525,3525,3525,3525,0
|
|
20230926,160900,253749335,3525,3525,3525,3525,0
|
|
20230926,160800,253749335,3525,3525,3525,3525,2624
|
|
20230926,160700,253749335,3525,3525,3525,3525,0
|
|
20230926,160600,253749335,3525,3525,3525,3525,0
|
|
20230926,160500,253749335,3525,3525,3525,3525,0
|
|
20230926,160400,253749335,3525,3525,3525,3525,0
|
|
20230926,160300,253749335,3525,3525,3525,3525,0
|
|
20230926,160200,253749335,3525,3525,3525,3525,0
|
|
20230926,160100,253749335,3525,3525,3525,3525,0
|
|
20230926,160000,253749335,3525,3525,3525,3525,0
|
|
20230926,155900,253749335,3525,3525,3525,3525,0
|
|
20230926,155800,253749335,3525,3525,3525,3525,0
|
|
20230926,155700,253749335,3525,3525,3525,3525,0
|
|
20230926,155600,253749335,3525,3525,3525,3525,0
|
|
20230926,155500,253749335,3525,3525,3525,3525,0
|
|
20230926,155400,253749335,3525,3525,3525,3525,0
|
|
20230926,155300,253749335,3525,3525,3525,3525,0
|
|
20230926,155200,253749335,3525,3525,3525,3525,0
|
|
20230926,155100,253749335,3525,3525,3525,3525,0
|
|
20230926,155000,253749335,3525,3525,3525,3525,0
|
|
20230926,154900,253749335,3525,3525,3525,3525,0
|
|
20230926,154800,253749335,3525,3525,3525,3525,0
|
|
20230926,154700,253749335,3525,3525,3525,3525,0
|
|
20230926,154600,253749335,3525,3525,3525,3525,0
|
|
20230926,154500,253749335,3525,3525,3525,3525,0
|
|
20230926,154400,253749335,3525,3525,3525,3525,0
|
|
20230926,154300,253749335,3525,3525,3525,3525,0
|
|
20230926,154200,253749335,3525,3525,3525,3525,0
|
|
20230926,154100,253749335,3525,3525,3525,3525,0
|
|
20230926,154000,253749335,3525,3525,3525,3525,0
|
|
20230926,153900,253749335,3525,3525,3525,3525,0
|
|
20230926,153800,253749335,3525,3525,3525,3525,2624
|
|
20230926,153700,253749335,3525,3525,3525,3525,0
|
|
20230926,153600,253749335,3525,3525,3525,3525,0
|
|
20230926,153500,253749335,3525,3525,3525,3525,0
|
|
20230926,153400,253749335,3525,3525,3525,3525,0
|
|
20230926,153300,253749335,3525,3525,3525,3525,0
|
|
20230926,153200,253749335,3525,3525,3525,3525,0
|
|
20230926,153100,253749335,3525,3525,3525,3525,0
|
|
20230926,153000,253749335,3525,3525,3525,3525,2624
|
|
20230926,152900,244499735,3540,3540,3540,3540,0
|
|
20230926,152800,244499735,3540,3540,3540,3540,0
|
|
20230926,152700,244499735,3540,3540,3540,3540,0
|
|
20230926,152600,244499735,3540,3540,3540,3540,0
|
|
20230926,152500,244499735,3540,3540,3540,3540,0
|
|
20230926,152400,244499735,3540,3540,3540,3540,0
|
|
20230926,152300,244499735,3540,3540,3540,3540,0
|
|
20230926,152200,244499735,3540,3540,3540,3540,0
|
|
20230926,152100,244499735,3540,3540,3540,3540,0
|
|
20230926,152000,244499735,3540,3540,3540,3540,0
|
|
20230926,151900,244499735,3540,3550,3550,3530,12
|
|
20230926,151800,244457305,3525,3525,3525,3525,56
|
|
20230926,151700,244259905,3525,3525,3525,3525,1
|
|
20230926,151600,244256380,3525,3525,3525,3525,999
|
|
20230926,151500,240734905,3550,3550,3550,3550,100
|
|
20230926,151400,240379905,3565,3565,3565,3565,0
|
|
20230926,151300,240379905,3565,3565,3565,3565,0
|
|
20230926,151200,240379905,3565,3565,3565,3565,1
|
|
20230926,151100,240376340,3505,3520,3520,3505,4866
|
|
20230926,151000,223292640,3520,3530,3530,3520,2500
|
|
20230926,150900,214488075,3525,3525,3525,3525,435
|
|
20230926,150800,212954700,3530,3530,3530,3530,0
|
|
20230926,150700,212954700,3530,3530,3530,3530,0
|
|
20230926,150600,212954700,3530,3535,3535,3530,760
|
|
20230926,150500,210271850,3530,3530,3530,3530,190
|
|
20230926,150400,209601150,3540,3535,3540,3530,41
|
|
20230926,150300,209456255,3535,3540,3540,3535,284
|
|
20230926,150200,208450905,3540,3540,3540,3540,3
|
|
20230926,150100,208440285,3545,3550,3550,3545,103
|
|
20230926,150000,208074650,3550,3550,3550,3550,193
|
|
20230926,145900,207389500,3550,3550,3550,3550,0
|
|
20230926,145800,207389500,3550,3550,3550,3550,31
|
|
20230926,145700,207279450,3550,3540,3550,3540,1534
|
|
20230926,145600,201840250,3540,3540,3540,3540,1
|
|
20230926,145500,201836710,3540,3540,3540,3540,0
|
|
20230926,145400,201836710,3540,3540,3540,3540,0
|
|
20230926,145300,201836710,3540,3540,3540,3540,0
|
|
20230926,145200,201836710,3540,3540,3540,3540,0
|
|
20230926,145100,201836710,3540,3540,3540,3540,4
|
|
20230926,145000,201822550,3530,3540,3540,3530,775
|
|
20230926,144900,199085935,3550,3550,3550,3550,0
|
|
20230926,144800,199085935,3550,3550,3550,3550,0
|
|
20230926,144700,199085935,3550,3550,3550,3550,0
|
|
20230926,144600,199085935,3550,3550,3550,3550,0
|
|
20230926,144500,199085935,3550,3550,3550,3550,0
|
|
20230926,144400,199085935,3550,3550,3550,3550,0
|
|
20230926,144300,199085935,3550,3550,3550,3550,0
|
|
20230926,144200,199085935,3550,3550,3550,3550,0
|
|
20230926,144100,199085935,3550,3550,3550,3550,305
|
|
20230926,144000,198003185,3550,3550,3550,3550,0
|
|
20230926,143900,198003185,3550,3550,3550,3550,200
|
|
20230926,143800,197293185,3565,3565,3565,3565,0
|
|
20230926,143700,197293185,3565,3565,3565,3565,0
|
|
20230926,143600,197293185,3565,3565,3565,3565,140
|
|
20230926,143500,196794085,3550,3550,3550,3550,0
|
|
20230926,143400,196794085,3550,3550,3550,3550,0
|
|
20230926,143300,196794085,3550,3550,3550,3550,500
|
|
20230926,143200,195019085,3565,3565,3565,3565,0
|
|
20230926,143100,195019085,3565,3565,3565,3565,0
|
|
20230926,143000,195019085,3565,3565,3565,3565,0
|
|
20230926,142900,195019085,3565,3565,3565,3565,0
|
|
20230926,142800,195019085,3565,3565,3565,3565,0
|
|
20230926,142700,195019085,3565,3565,3565,3565,0
|
|
20230926,142600,195019085,3565,3565,3565,3565,1
|
|
20230926,142500,195015520,3570,3570,3570,3570,0
|
|
20230926,142400,195015520,3570,3570,3570,3570,0
|
|
20230926,142300,195015520,3570,3570,3570,3570,0
|
|
20230926,142200,195015520,3570,3570,3570,3570,100
|
|
20230926,142100,194658520,3575,3575,3575,3575,0
|
|
20230926,142000,194658520,3575,3555,3575,3555,1293
|
|
20230926,141900,190061885,3550,3550,3550,3550,0
|
|
20230926,141800,190061885,3550,3550,3550,3550,0
|
|
20230926,141700,190061885,3550,3550,3550,3550,0
|
|
20230926,141600,190061885,3550,3550,3550,3550,0
|
|
20230926,141500,190061885,3550,3550,3550,3550,0
|
|
20230926,141400,190061885,3550,3550,3550,3550,0
|
|
20230926,141300,190061885,3550,3550,3550,3550,0
|
|
20230926,141200,190061885,3550,3550,3550,3550,2072
|
|
20230926,141100,182706285,3550,3550,3550,3550,0
|
|
20230926,141000,182706285,3550,3550,3550,3550,0
|
|
20230926,140900,182706285,3550,3550,3550,3550,0
|
|
20230926,140800,182706285,3550,3550,3550,3550,0
|
|
20230926,140700,182706285,3550,3555,3555,3550,236
|
|
20230926,140600,181868305,3550,3550,3550,3550,1
|
|
20230926,140500,181864755,3550,3550,3550,3550,0
|
|
20230926,140400,181864755,3550,3550,3550,3550,326
|
|
20230926,140300,180707455,3555,3555,3555,3555,0
|
|
20230926,140200,180707455,3555,3555,3555,3555,0
|
|
20230926,140100,180707455,3555,3555,3555,3555,2
|
|
20230926,140000,180700345,3555,3555,3555,3555,0
|
|
20230926,135900,180700345,3555,3550,3555,3550,98
|
|
20230926,135800,180352430,3550,3550,3550,3550,0
|
|
20230926,135700,180352430,3550,3550,3550,3550,0
|
|
20230926,135600,180352430,3550,3545,3550,3545,86
|
|
20230926,135500,180047135,3535,3535,3535,3535,1355
|
|
20230926,135400,175257210,3540,3540,3540,3540,15
|
|
20230926,135300,175204110,3545,3545,3545,3545,0
|
|
20230926,135200,175204110,3545,3545,3545,3545,100
|
|
20230926,135100,174849610,3545,3545,3545,3545,11
|
|
20230926,135000,174810615,3545,3545,3545,3545,0
|
|
20230926,134900,174810615,3545,3545,3545,3545,1
|
|
20230926,134800,174807070,3550,3550,3550,3550,0
|
|
20230926,134700,174807070,3550,3550,3550,3550,0
|
|
20230926,134600,174807070,3550,3550,3550,3550,0
|
|
20230926,134500,174807070,3550,3550,3550,3550,4
|
|
20230926,134400,174792870,3550,3545,3550,3545,87
|
|
20230926,134300,174484445,3545,3545,3545,3545,486
|
|
20230926,134200,172761575,3545,3545,3545,3545,401
|
|
20230926,134100,171340030,3550,3545,3550,3545,33
|
|
20230926,134000,171223025,3545,3545,3545,3545,0
|
|
20230926,133900,171223025,3545,3545,3545,3545,0
|
|
20230926,133800,171223025,3545,3540,3545,3540,31
|
|
20230926,133700,171113265,3540,3540,3540,3540,0
|
|
20230926,133600,171113265,3540,3540,3540,3540,0
|
|
20230926,133500,171113265,3540,3540,3540,3540,0
|
|
20230926,133400,171113265,3540,3540,3540,3540,0
|
|
20230926,133300,171113265,3540,3540,3540,3540,0
|
|
20230926,133200,171113265,3540,3540,3540,3540,0
|
|
20230926,133100,171113265,3540,3540,3540,3540,0
|
|
20230926,133000,171113265,3540,3540,3540,3540,29
|
|
20230926,132900,171010605,3545,3545,3545,3545,18
|
|
20230926,132800,170946795,3545,3545,3545,3545,0
|
|
20230926,132700,170946795,3545,3545,3545,3545,0
|
|
20230926,132600,170946795,3545,3545,3545,3545,0
|
|
20230926,132500,170946795,3545,3545,3545,3545,3
|
|
20230926,132400,170936160,3545,3550,3550,3545,7
|
|
20230926,132300,170911335,3550,3550,3550,3550,0
|
|
20230926,132200,170911335,3550,3550,3550,3550,0
|
|
20230926,132100,170911335,3550,3550,3550,3550,0
|
|
20230926,132000,170911335,3550,3550,3550,3550,0
|
|
20230926,131900,170911335,3550,3550,3550,3550,0
|
|
20230926,131800,170911335,3550,3550,3550,3550,0
|
|
20230926,131700,170911335,3550,3550,3550,3550,0
|
|
20230926,131600,170911335,3550,3550,3550,3550,2
|
|
20230926,131500,170904235,3540,3540,3540,3540,947
|
|
20230926,131400,167551855,3550,3550,3550,3550,0
|
|
20230926,131300,167551855,3550,3550,3550,3550,0
|
|
20230926,131200,167551855,3550,3550,3550,3550,0
|
|
20230926,131100,167551855,3550,3550,3550,3550,0
|
|
20230926,131000,167551855,3550,3550,3550,3550,0
|
|
20230926,130900,167551855,3550,3550,3550,3550,0
|
|
20230926,130800,167551855,3550,3545,3550,3545,55
|
|
20230926,130700,167356705,3540,3540,3540,3540,0
|
|
20230926,130600,167356705,3540,3540,3540,3540,0
|
|
20230926,130500,167356705,3540,3540,3540,3540,0
|
|
20230926,130400,167356705,3540,3540,3540,3540,0
|
|
20230926,130300,167356705,3540,3540,3540,3540,0
|
|
20230926,130200,167356705,3540,3540,3540,3540,0
|
|
20230926,130100,167356705,3540,3540,3540,3540,0
|
|
20230926,130000,167356705,3540,3540,3540,3540,3
|
|
20230926,125900,167346085,3540,3540,3540,3540,0
|
|
20230926,125800,167346085,3540,3540,3540,3540,2
|
|
20230926,125700,167339005,3540,3540,3540,3540,998
|
|
20230926,125600,163806085,3545,3545,3545,3545,0
|
|
20230926,125500,163806085,3545,3545,3545,3545,2
|
|
20230926,125400,163798995,3545,3545,3545,3545,3
|
|
20230926,125300,163788360,3545,3535,3545,3530,901
|
|
20230926,125200,160607305,3550,3550,3550,3550,0
|
|
20230926,125100,160607305,3550,3550,3550,3550,0
|
|
20230926,125000,160607305,3550,3550,3550,3550,0
|
|
20230926,124900,160607305,3550,3550,3550,3550,2
|
|
20230926,124800,160600205,3545,3545,3545,3545,368
|
|
20230926,124700,159295645,3545,3545,3545,3545,2
|
|
20230926,124600,159288555,3520,3540,3540,3520,2107
|
|
20230926,124500,151860030,3545,3545,3545,3545,1101
|
|
20230926,124400,147956985,3560,3570,3570,3560,30
|
|
20230926,124300,147849900,3570,3570,3570,3570,0
|
|
20230926,124200,147849900,3570,3570,3570,3570,0
|
|
20230926,124100,147849900,3570,3570,3570,3570,2
|
|
20230926,124000,147842760,3570,3570,3570,3570,103
|
|
20230926,123900,147475050,3575,3585,3585,3575,443
|
|
20230926,123800,145886940,3585,3575,3585,3575,514
|
|
20230926,123700,144047485,3570,3545,3570,3545,56
|
|
20230926,123600,143848465,3545,3545,3545,3545,0
|
|
20230926,123500,143848465,3545,3545,3545,3545,0
|
|
20230926,123400,143848465,3545,3545,3545,3545,0
|
|
20230926,123300,143848465,3545,3545,3545,3545,30
|
|
20230926,123200,143742115,3575,3575,3575,3575,0
|
|
20230926,123100,143742115,3575,3575,3575,3575,1
|
|
20230926,123000,143738540,3560,3560,3560,3560,0
|
|
20230926,122900,143738540,3560,3575,3575,3560,825
|
|
20230926,122800,140801525,3575,3575,3575,3575,0
|
|
20230926,122700,140801525,3575,3575,3575,3575,4
|
|
20230926,122600,140787225,3575,3575,3575,3575,0
|
|
20230926,122500,140787225,3575,3575,3575,3575,0
|
|
20230926,122400,140787225,3575,3570,3575,3570,57
|
|
20230926,122300,140583725,3570,3570,3570,3570,0
|
|
20230926,122200,140583725,3570,3570,3570,3570,0
|
|
20230926,122100,140583725,3570,3570,3570,3570,2
|
|
20230926,122000,140576585,3560,3560,3560,3560,0
|
|
20230926,121900,140576585,3560,3560,3560,3560,177
|
|
20230926,121800,139946465,3560,3560,3560,3560,0
|
|
20230926,121700,139946465,3560,3560,3560,3560,35
|
|
20230926,121600,139821865,3540,3550,3550,3540,372
|
|
20230926,121500,138504805,3575,3575,3575,3575,0
|
|
20230926,121400,138504805,3575,3575,3575,3575,0
|
|
20230926,121300,138504805,3575,3575,3575,3575,0
|
|
20230926,121200,138504805,3575,3575,3575,3575,0
|
|
20230926,121100,138504805,3575,3575,3575,3575,0
|
|
20230926,121000,138504805,3575,3575,3575,3575,0
|
|
20230926,120900,138504805,3575,3575,3575,3575,0
|
|
20230926,120800,138504805,3575,3575,3575,3575,0
|
|
20230926,120700,138504805,3575,3575,3575,3575,0
|
|
20230926,120600,138504805,3575,3575,3575,3575,0
|
|
20230926,120500,138504805,3575,3575,3575,3575,0
|
|
20230926,120400,138504805,3575,3575,3575,3575,0
|
|
20230926,120300,138504805,3575,3575,3575,3575,0
|
|
20230926,120200,138504805,3575,3575,3575,3575,0
|
|
20230926,120100,138504805,3575,3575,3575,3575,0
|
|
20230926,120000,138504805,3575,3575,3575,3575,4
|
|
20230926,115900,138490505,3575,3575,3575,3575,51
|
|
20230926,115800,138308180,3575,3575,3575,3575,0
|
|
20230926,115700,138308180,3575,3575,3575,3575,1
|
|
20230926,115600,138304605,3580,3580,3580,3580,0
|
|
20230926,115500,138304605,3580,3565,3580,3565,67
|
|
20230926,115400,138065025,3540,3565,3565,3540,269
|
|
20230926,115300,137110825,3560,3565,3565,3560,42
|
|
20230926,115200,136961245,3565,3565,3565,3565,0
|
|
20230926,115100,136961245,3565,3565,3565,3565,0
|
|
20230926,115000,136961245,3565,3565,3565,3565,0
|
|
20230926,114900,136961245,3565,3565,3565,3565,0
|
|
20230926,114800,136961245,3565,3565,3565,3565,0
|
|
20230926,114700,136961245,3565,3565,3565,3565,0
|
|
20230926,114600,136961245,3565,3565,3565,3565,0
|
|
20230926,114500,136961245,3565,3565,3565,3565,40
|
|
20230926,114400,136818645,3570,3570,3570,3570,40
|
|
20230926,114300,136675845,3570,3570,3570,3570,0
|
|
20230926,114200,136675845,3570,3570,3570,3570,10
|
|
20230926,114100,136640145,3570,3570,3570,3570,0
|
|
20230926,114000,136640145,3570,3570,3570,3570,0
|
|
20230926,113900,136640145,3570,3570,3570,3570,0
|
|
20230926,113800,136640145,3570,3570,3570,3570,0
|
|
20230926,113700,136640145,3570,3570,3570,3570,0
|
|
20230926,113600,136640145,3570,3570,3570,3570,0
|
|
20230926,113500,136640145,3570,3570,3570,3570,101
|
|
20230926,113400,136279575,3570,3570,3570,3570,0
|
|
20230926,113300,136279575,3570,3570,3570,3570,0
|
|
20230926,113200,136279575,3570,3570,3570,3570,0
|
|
20230926,113100,136279575,3570,3570,3570,3570,0
|
|
20230926,113000,136279575,3570,3570,3570,3570,0
|
|
20230926,112900,136279575,3570,3570,3570,3570,0
|
|
20230926,112800,136279575,3570,3570,3570,3570,0
|
|
20230926,112700,136279575,3570,3570,3570,3570,201
|
|
20230926,112600,135562005,3570,3570,3570,3570,0
|
|
20230926,112500,135562005,3570,3570,3570,3570,0
|
|
20230926,112400,135562005,3570,3570,3570,3570,0
|
|
20230926,112300,135562005,3570,3570,3570,3570,0
|
|
20230926,112200,135562005,3570,3570,3570,3570,0
|
|
20230926,112100,135562005,3570,3570,3570,3570,156
|
|
20230926,112000,135005085,3570,3570,3570,3570,15
|
|
20230926,111900,134951535,3615,3615,3615,3615,0
|
|
20230926,111800,134951535,3615,3615,3615,3615,0
|
|
20230926,111700,134951535,3615,3615,3615,3615,0
|
|
20230926,111600,134951535,3615,3615,3615,3615,0
|
|
20230926,111500,134951535,3615,3615,3615,3615,0
|
|
20230926,111400,134951535,3615,3615,3615,3615,0
|
|
20230926,111300,134951535,3615,3605,3615,3605,700
|
|
20230926,111200,132421980,3610,3595,3610,3595,408
|
|
20230926,111100,130952965,3545,3595,3595,3545,301
|
|
20230926,111000,129870920,3545,3545,3545,3545,16
|
|
20230926,110900,129814200,3595,3600,3600,3595,255
|
|
20230926,110800,128896225,3595,3565,3600,3565,416
|
|
20230926,110700,127401710,3595,3595,3595,3595,0
|
|
20230926,110600,127401710,3595,3595,3595,3595,1
|
|
20230926,110500,127398115,3545,3595,3595,3545,47
|
|
20230926,110400,127231450,3550,3550,3550,3550,4
|
|
20230926,110300,127217250,3595,3595,3595,3595,0
|
|
20230926,110200,127217250,3595,3595,3595,3595,1
|
|
20230926,110100,127213655,3535,3535,3535,3535,0
|
|
20230926,110000,127213655,3535,3540,3540,3535,100
|
|
20230926,105900,126860105,3600,3600,3600,3600,0
|
|
20230926,105800,126860105,3600,3600,3600,3600,0
|
|
20230926,105700,126860105,3600,3600,3600,3600,50
|
|
20230926,105600,126680105,3610,3550,3610,3550,1000
|
|
20230926,105500,123107375,3550,3550,3550,3550,0
|
|
20230926,105400,123107375,3550,3550,3550,3550,5
|
|
20230926,105300,123089625,3550,3535,3550,3535,132
|
|
20230926,105200,122622975,3495,3525,3525,3495,5000
|
|
20230926,105100,105127100,3530,3530,3530,3530,0
|
|
20230926,105000,105127100,3530,3530,3530,3530,600
|
|
20230926,104900,103009100,3530,3530,3530,3530,500
|
|
20230926,104800,101244100,3530,3530,3530,3530,57
|
|
20230926,104700,101042890,3575,3575,3575,3575,0
|
|
20230926,104600,101042890,3575,3530,3575,3530,12
|
|
20230926,104500,101000485,3530,3530,3530,3530,762
|
|
20230926,104400,98310625,3585,3585,3585,3585,1
|
|
20230926,104300,98307040,3530,3535,3535,3530,666
|
|
20230926,104200,95955350,3580,3575,3580,3575,1000
|
|
20230926,104100,92375625,3580,3580,3580,3580,3
|
|
20230926,104000,92364885,3585,3585,3585,3585,1
|
|
20230926,103900,92361300,3535,3530,3535,3530,288
|
|
20230926,103800,91344010,3570,3570,3570,3570,371
|
|
20230926,103700,90019540,3570,3570,3620,3570,23
|
|
20230926,103600,89937380,3520,3520,3520,3520,0
|
|
20230926,103500,89937380,3520,3565,3565,3520,1000
|
|
20230926,103400,86397965,3590,3590,3590,3590,0
|
|
20230926,103300,86397965,3590,3550,3590,3540,1466
|
|
20230926,103200,81162770,3550,3550,3550,3550,0
|
|
20230926,103100,81162770,3550,3550,3550,3550,0
|
|
20230926,103000,81162770,3550,3550,3550,3550,0
|
|
20230926,102900,81162770,3550,3555,3555,3550,599
|
|
20230926,102800,79034665,3580,3590,3590,3580,595
|
|
20230926,102700,76900840,3620,3620,3620,3620,13
|
|
20230926,102600,76853780,3585,3585,3585,3585,100
|
|
20230926,102500,76495280,3585,3585,3585,3585,47
|
|
20230926,102400,76326785,3585,3585,3585,3585,100
|
|
20230926,102300,75968285,3580,3585,3585,3580,300
|
|
20230926,102200,74893035,3620,3620,3620,3620,0
|
|
20230926,102100,74893035,3620,3620,3620,3620,0
|
|
20230926,102000,74893035,3620,3620,3620,3620,0
|
|
20230926,101900,74893035,3620,3620,3620,3620,0
|
|
20230926,101800,74893035,3620,3620,3620,3620,0
|
|
20230926,101700,74893035,3620,3620,3620,3620,0
|
|
20230926,101600,74893035,3620,3620,3620,3620,1
|
|
20230926,101500,74889415,3630,3630,3630,3630,1
|
|
20230926,101400,74885785,3620,3615,3620,3615,780
|
|
20230926,101300,72062265,3615,3590,3615,3590,501
|
|
20230926,101200,70263650,3605,3605,3605,3605,0
|
|
20230926,101100,70263650,3605,3605,3605,3605,0
|
|
20230926,101000,70263650,3605,3605,3605,3605,0
|
|
20230926,100900,70263650,3605,3605,3605,3605,0
|
|
20230926,100800,70263650,3605,3585,3605,3585,21
|
|
20230926,100700,70188345,3585,3585,3585,3585,418
|
|
20230926,100600,68689815,3585,3585,3585,3585,232
|
|
20230926,100500,67858095,3585,3570,3585,3570,350
|
|
20230926,100400,66605930,3555,3555,3555,3555,0
|
|
20230926,100300,66605930,3555,3555,3555,3555,0
|
|
20230926,100200,66605930,3555,3560,3560,3555,20
|
|
20230926,100100,66534780,3560,3560,3560,3560,20
|
|
20230926,100000,66463580,3560,3560,3560,3560,28
|
|
20230926,095900,66363900,3570,3550,3570,3500,1715
|
|
20230926,095800,60319980,3570,3570,3570,3570,0
|
|
20230926,095700,60319980,3570,3570,3570,3570,4
|
|
20230926,095600,60305700,3570,3570,3570,3570,0
|
|
20230926,095500,60305700,3570,3570,3570,3570,2
|
|
20230926,095400,60298560,3545,3545,3545,3545,8
|
|
20230926,095300,60270200,3575,3560,3575,3540,1101
|
|
20230926,095200,56359245,3560,3575,3575,3560,1365
|
|
20230926,095100,51490265,3575,3570,3575,3570,42
|
|
20230926,095000,51340320,3575,3575,3575,3575,21
|
|
20230926,094900,51265245,3575,3575,3575,3575,0
|
|
20230926,094800,51265245,3575,3570,3575,3570,340
|
|
20230926,094700,50050695,3570,3570,3570,3570,88
|
|
20230926,094600,49736535,3565,3565,3565,3565,4
|
|
20230926,094500,49722275,3570,3570,3570,3570,111
|
|
20230926,094400,49326005,3565,3565,3570,3565,44
|
|
20230926,094300,49169130,3565,3565,3565,3565,1
|
|
20230926,094200,49165565,3565,3585,3585,3565,385
|
|
20230926,094100,47791255,3585,3585,3585,3585,72
|
|
20230926,094000,47533135,3585,3585,3585,3585,0
|
|
20230926,093900,47533135,3585,3585,3585,3585,1
|
|
20230926,093800,47529550,3620,3620,3620,3620,1
|
|
20230926,093700,47525930,3625,3600,3625,3600,551
|
|
20230926,093600,45542110,3600,3600,3600,3600,224
|
|
20230926,093500,44735710,3600,3605,3605,3600,2435
|
|
20230926,093400,35963955,3605,3620,3620,3605,2747
|
|
20230926,093300,26046755,3630,3630,3630,3630,2
|
|
20230926,093200,26039495,3630,3630,3630,3630,14
|
|
20230926,093100,25988675,3630,3630,3630,3630,10
|
|
20230926,093000,25952375,3630,3625,3630,3625,101
|
|
20230926,092900,25586245,3630,3630,3630,3630,0
|
|
20230926,092800,25586245,3630,3630,3630,3630,1
|
|
20230926,092700,25582615,3630,3630,3630,3630,0
|
|
20230926,092600,25582615,3630,3630,3630,3630,1
|
|
20230926,092500,25578985,3615,3620,3620,3615,200
|
|
20230926,092400,24855315,3640,3640,3640,3640,1
|
|
20230926,092300,24851675,3620,3620,3620,3620,0
|
|
20230926,092200,24851675,3620,3625,3625,3615,535
|
|
20230926,092100,22915425,3600,3600,3600,3600,0
|
|
20230926,092000,22915425,3600,3630,3630,3600,1500
|
|
20230926,091900,17497745,3630,3650,3650,3625,1291
|
|
20230926,091800,12809330,3650,3655,3655,3650,128
|
|
20230926,091700,12342125,3660,3660,3660,3660,0
|
|
20230926,091600,12342125,3660,3650,3660,3650,325
|
|
20230926,091500,11155865,3650,3660,3660,3650,6
|
|
20230926,091400,11133955,3670,3670,3670,3670,2
|
|
20230926,091300,11126615,3675,3675,3675,3675,0
|
|
20230926,091200,11126615,3675,3675,3675,3675,1
|
|
20230926,091100,11122940,3655,3675,3675,3655,406
|
|
20230926,091000,9637885,3675,3665,3675,3650,301
|
|
20230926,090900,8537590,3680,3680,3680,3680,60
|
|
20230926,090800,8316790,3700,3700,3700,3700,0
|
|
20230926,090700,8316790,3700,3700,3700,3700,0
|
|
20230926,090600,8316790,3700,3700,3700,3700,0
|
|
20230926,090500,8316790,3700,3700,3700,3700,0
|
|
20230926,090400,8316790,3700,3700,3700,3700,3
|
|
20230926,090300,8305690,3700,3700,3700,3700,2000
|
|
20230926,090200,905690,3745,3660,3745,3660,163
|
|
20230926,090100,297805,3760,3760,3760,3760,1
|
|
20230926,090000,294045,3760,3625,3765,3625,81
|