592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184900,432384060,2180,2180,2180,2180,2941
|
|
20230926,184800,432384060,2180,2180,2180,2180,0
|
|
20230926,184700,432384060,2180,2180,2180,2180,0
|
|
20230926,184600,432384060,2180,2180,2180,2180,0
|
|
20230926,184500,432384060,2180,2180,2180,2180,0
|
|
20230926,184400,432384060,2180,2180,2180,2180,0
|
|
20230926,184300,432384060,2180,2180,2180,2180,0
|
|
20230926,184200,432384060,2180,2180,2180,2180,0
|
|
20230926,184100,432384060,2180,2180,2180,2180,0
|
|
20230926,184000,432384060,2180,2180,2180,2180,0
|
|
20230926,183900,432384060,2180,2180,2180,2180,0
|
|
20230926,183800,432384060,2180,2180,2180,2180,0
|
|
20230926,183700,432384060,2180,2180,2180,2180,0
|
|
20230926,183600,432384060,2180,2180,2180,2180,0
|
|
20230926,183500,432384060,2180,2180,2180,2180,0
|
|
20230926,183400,432384060,2180,2180,2180,2180,0
|
|
20230926,183300,432384060,2180,2180,2180,2180,0
|
|
20230926,183200,432384060,2180,2180,2180,2180,0
|
|
20230926,183100,432384060,2180,2180,2180,2180,0
|
|
20230926,183000,432384060,2180,2180,2180,2180,0
|
|
20230926,182900,432384060,2180,2180,2180,2180,0
|
|
20230926,182800,432384060,2180,2180,2180,2180,0
|
|
20230926,182700,432384060,2180,2180,2180,2180,0
|
|
20230926,182600,432384060,2180,2180,2180,2180,0
|
|
20230926,182500,432384060,2180,2180,2180,2180,0
|
|
20230926,182400,432384060,2180,2180,2180,2180,0
|
|
20230926,182300,432384060,2180,2180,2180,2180,0
|
|
20230926,182200,432384060,2180,2180,2180,2180,0
|
|
20230926,182100,432384060,2180,2180,2180,2180,0
|
|
20230926,182000,432384060,2180,2180,2180,2180,0
|
|
20230926,181900,432384060,2180,2180,2180,2180,2941
|
|
20230926,181800,432384060,2180,2180,2180,2180,0
|
|
20230926,181700,432384060,2180,2180,2180,2180,0
|
|
20230926,181600,432384060,2180,2180,2180,2180,0
|
|
20230926,181500,432384060,2180,2180,2180,2180,0
|
|
20230926,181400,432384060,2180,2180,2180,2180,0
|
|
20230926,181300,432384060,2180,2180,2180,2180,0
|
|
20230926,181200,432384060,2180,2180,2180,2180,0
|
|
20230926,181100,432384060,2180,2180,2180,2180,0
|
|
20230926,181000,432384060,2180,2180,2180,2180,0
|
|
20230926,180900,432384060,2180,2180,2180,2180,0
|
|
20230926,180800,432384060,2180,2180,2180,2180,0
|
|
20230926,180700,432384060,2180,2180,2180,2180,0
|
|
20230926,180600,432384060,2180,2180,2180,2180,0
|
|
20230926,180500,432384060,2180,2180,2180,2180,0
|
|
20230926,180400,432384060,2180,2180,2180,2180,0
|
|
20230926,180300,432384060,2180,2180,2180,2180,0
|
|
20230926,180200,432384060,2180,2180,2180,2180,0
|
|
20230926,180100,432384060,2180,2180,2180,2180,0
|
|
20230926,180000,432384060,2180,2180,2180,2180,0
|
|
20230926,175900,432384060,2180,2180,2180,2180,0
|
|
20230926,175800,432384060,2180,2180,2180,2180,0
|
|
20230926,175700,432384060,2180,2180,2180,2180,0
|
|
20230926,175600,432384060,2180,2180,2180,2180,0
|
|
20230926,175500,432384060,2180,2180,2180,2180,0
|
|
20230926,175400,432384060,2180,2180,2180,2180,0
|
|
20230926,175300,432384060,2180,2180,2180,2180,0
|
|
20230926,175200,432384060,2180,2180,2180,2180,0
|
|
20230926,175100,432384060,2180,2180,2180,2180,0
|
|
20230926,175000,432384060,2180,2180,2180,2180,0
|
|
20230926,174900,432384060,2180,2180,2180,2180,2941
|
|
20230926,174800,432384060,2180,2180,2180,2180,0
|
|
20230926,174700,432384060,2180,2180,2180,2180,0
|
|
20230926,174600,432384060,2180,2180,2180,2180,0
|
|
20230926,174500,432384060,2180,2180,2180,2180,0
|
|
20230926,174400,432384060,2180,2180,2180,2180,0
|
|
20230926,174300,432384060,2180,2180,2180,2180,0
|
|
20230926,174200,432384060,2180,2180,2180,2180,0
|
|
20230926,174100,432384060,2180,2180,2180,2180,0
|
|
20230926,174000,432384060,2180,2180,2180,2180,0
|
|
20230926,173900,432384060,2180,2180,2180,2180,0
|
|
20230926,173800,432384060,2180,2180,2180,2180,0
|
|
20230926,173700,432384060,2180,2180,2180,2180,0
|
|
20230926,173600,432384060,2180,2180,2180,2180,0
|
|
20230926,173500,432384060,2180,2180,2180,2180,0
|
|
20230926,173400,432384060,2180,2180,2180,2180,0
|
|
20230926,173300,432384060,2180,2180,2180,2180,0
|
|
20230926,173200,432384060,2180,2180,2180,2180,0
|
|
20230926,173100,432384060,2180,2180,2180,2180,0
|
|
20230926,173000,432384060,2180,2180,2180,2180,0
|
|
20230926,172900,432384060,2180,2180,2180,2180,0
|
|
20230926,172800,432384060,2180,2180,2180,2180,0
|
|
20230926,172700,432384060,2180,2180,2180,2180,0
|
|
20230926,172600,432384060,2180,2180,2180,2180,0
|
|
20230926,172500,432384060,2180,2180,2180,2180,0
|
|
20230926,172400,432384060,2180,2180,2180,2180,0
|
|
20230926,172300,432384060,2180,2180,2180,2180,0
|
|
20230926,172200,432384060,2180,2180,2180,2180,0
|
|
20230926,172100,432384060,2180,2180,2180,2180,0
|
|
20230926,172000,432384060,2180,2180,2180,2180,0
|
|
20230926,171900,432384060,2180,2180,2180,2180,2941
|
|
20230926,171800,432384060,2180,2180,2180,2180,0
|
|
20230926,171700,432384060,2180,2180,2180,2180,0
|
|
20230926,171600,432384060,2180,2180,2180,2180,0
|
|
20230926,171500,432384060,2180,2180,2180,2180,0
|
|
20230926,171400,432384060,2180,2180,2180,2180,0
|
|
20230926,171300,432384060,2180,2180,2180,2180,0
|
|
20230926,171200,432384060,2180,2180,2180,2180,0
|
|
20230926,171100,432384060,2180,2180,2180,2180,0
|
|
20230926,171000,432384060,2180,2180,2180,2180,0
|
|
20230926,170900,432384060,2180,2180,2180,2180,0
|
|
20230926,170800,432384060,2180,2180,2180,2180,0
|
|
20230926,170700,432384060,2180,2180,2180,2180,0
|
|
20230926,170600,432384060,2180,2180,2180,2180,0
|
|
20230926,170500,432384060,2180,2180,2180,2180,0
|
|
20230926,170400,432384060,2180,2180,2180,2180,0
|
|
20230926,170300,432384060,2180,2180,2180,2180,0
|
|
20230926,170200,432384060,2180,2180,2180,2180,0
|
|
20230926,170100,432384060,2180,2180,2180,2180,0
|
|
20230926,170000,432384060,2180,2180,2180,2180,0
|
|
20230926,165900,432384060,2180,2180,2180,2180,0
|
|
20230926,165800,432384060,2180,2180,2180,2180,0
|
|
20230926,165700,432384060,2180,2180,2180,2180,0
|
|
20230926,165600,432384060,2180,2180,2180,2180,0
|
|
20230926,165500,432384060,2180,2180,2180,2180,0
|
|
20230926,165400,432384060,2180,2180,2180,2180,0
|
|
20230926,165300,432384060,2180,2180,2180,2180,0
|
|
20230926,165200,432384060,2180,2180,2180,2180,0
|
|
20230926,165100,432384060,2180,2180,2180,2180,0
|
|
20230926,165000,432384060,2180,2180,2180,2180,0
|
|
20230926,164900,432384060,2180,2180,2180,2180,2941
|
|
20230926,164800,432384060,2180,2180,2180,2180,0
|
|
20230926,164700,432384060,2180,2180,2180,2180,0
|
|
20230926,164600,432384060,2180,2180,2180,2180,0
|
|
20230926,164500,432384060,2180,2180,2180,2180,0
|
|
20230926,164400,432384060,2180,2180,2180,2180,0
|
|
20230926,164300,432384060,2180,2180,2180,2180,0
|
|
20230926,164200,432384060,2180,2180,2180,2180,0
|
|
20230926,164100,432384060,2180,2180,2180,2180,0
|
|
20230926,164000,432384060,2180,2180,2180,2180,0
|
|
20230926,163900,432384060,2180,2180,2180,2180,0
|
|
20230926,163800,432384060,2180,2180,2180,2180,0
|
|
20230926,163700,432384060,2180,2180,2180,2180,0
|
|
20230926,163600,432384060,2180,2180,2180,2180,0
|
|
20230926,163500,432384060,2180,2180,2180,2180,0
|
|
20230926,163400,432384060,2180,2180,2180,2180,0
|
|
20230926,163300,432384060,2180,2180,2180,2180,0
|
|
20230926,163200,432384060,2180,2180,2180,2180,0
|
|
20230926,163100,432384060,2180,2180,2180,2180,0
|
|
20230926,163000,432384060,2180,2180,2180,2180,0
|
|
20230926,162900,432384060,2180,2180,2180,2180,0
|
|
20230926,162800,432384060,2180,2180,2180,2180,0
|
|
20230926,162700,432384060,2180,2180,2180,2180,0
|
|
20230926,162600,432384060,2180,2180,2180,2180,0
|
|
20230926,162500,432384060,2180,2180,2180,2180,0
|
|
20230926,162400,432384060,2180,2180,2180,2180,0
|
|
20230926,162300,432384060,2180,2180,2180,2180,0
|
|
20230926,162200,432384060,2180,2180,2180,2180,0
|
|
20230926,162100,432384060,2180,2180,2180,2180,0
|
|
20230926,162000,432384060,2180,2180,2180,2180,0
|
|
20230926,161900,432384060,2180,2180,2180,2180,2941
|
|
20230926,161800,432384060,2180,2180,2180,2180,0
|
|
20230926,161700,432384060,2180,2180,2180,2180,0
|
|
20230926,161600,432384060,2180,2180,2180,2180,0
|
|
20230926,161500,432384060,2180,2180,2180,2180,0
|
|
20230926,161400,432384060,2180,2180,2180,2180,0
|
|
20230926,161300,432384060,2180,2180,2180,2180,0
|
|
20230926,161200,432384060,2180,2180,2180,2180,0
|
|
20230926,161100,432384060,2180,2180,2180,2180,0
|
|
20230926,161000,432384060,2180,2180,2180,2180,0
|
|
20230926,160900,432384060,2180,2180,2180,2180,0
|
|
20230926,160800,432384060,2180,2180,2180,2180,0
|
|
20230926,160700,432384060,2180,2180,2180,2180,0
|
|
20230926,160600,432384060,2180,2180,2180,2180,0
|
|
20230926,160500,432384060,2180,2180,2180,2180,0
|
|
20230926,160400,432384060,2180,2180,2180,2180,0
|
|
20230926,160300,432384060,2180,2180,2180,2180,0
|
|
20230926,160200,432384060,2180,2180,2180,2180,0
|
|
20230926,160100,432384060,2180,2180,2180,2180,0
|
|
20230926,160000,432384060,2180,2180,2180,2180,0
|
|
20230926,155900,432384060,2180,2180,2180,2180,0
|
|
20230926,155800,432384060,2180,2180,2180,2180,0
|
|
20230926,155700,432384060,2180,2180,2180,2180,0
|
|
20230926,155600,432384060,2180,2180,2180,2180,0
|
|
20230926,155500,432384060,2180,2180,2180,2180,0
|
|
20230926,155400,432384060,2180,2180,2180,2180,0
|
|
20230926,155300,432384060,2180,2180,2180,2180,0
|
|
20230926,155200,432384060,2180,2180,2180,2180,0
|
|
20230926,155100,432384060,2180,2180,2180,2180,0
|
|
20230926,155000,432384060,2180,2180,2180,2180,0
|
|
20230926,154900,432384060,2180,2180,2180,2180,2941
|
|
20230926,154800,432384060,2180,2180,2180,2180,0
|
|
20230926,154700,432384060,2180,2180,2180,2180,0
|
|
20230926,154600,432384060,2180,2180,2180,2180,0
|
|
20230926,154500,432384060,2180,2180,2180,2180,0
|
|
20230926,154400,432384060,2180,2180,2180,2180,0
|
|
20230926,154300,432384060,2180,2180,2180,2180,0
|
|
20230926,154200,432384060,2180,2180,2180,2180,0
|
|
20230926,154100,432384060,2180,2180,2180,2180,0
|
|
20230926,154000,432384060,2180,2180,2180,2180,0
|
|
20230926,153900,432384060,2180,2180,2180,2180,0
|
|
20230926,153800,432384060,2180,2180,2180,2180,0
|
|
20230926,153700,432384060,2180,2180,2180,2180,0
|
|
20230926,153600,432384060,2180,2180,2180,2180,0
|
|
20230926,153500,432384060,2180,2180,2180,2180,0
|
|
20230926,153400,432384060,2180,2180,2180,2180,0
|
|
20230926,153300,432384060,2180,2180,2180,2180,0
|
|
20230926,153200,432384060,2180,2180,2180,2180,0
|
|
20230926,153100,432384060,2180,2180,2180,2180,0
|
|
20230926,153000,432384060,2180,2180,2180,2180,2941
|
|
20230926,152900,425972680,2165,2165,2165,2165,0
|
|
20230926,152800,425972680,2165,2165,2165,2165,0
|
|
20230926,152700,425972680,2165,2165,2165,2165,0
|
|
20230926,152600,425972680,2165,2165,2165,2165,0
|
|
20230926,152500,425972680,2165,2165,2165,2165,0
|
|
20230926,152400,425972680,2165,2165,2165,2165,0
|
|
20230926,152300,425972680,2165,2165,2165,2165,0
|
|
20230926,152200,425972680,2165,2165,2165,2165,0
|
|
20230926,152100,425972680,2165,2165,2165,2165,0
|
|
20230926,152000,425972680,2165,2165,2165,2165,0
|
|
20230926,151900,425972680,2165,2170,2170,2160,5112
|
|
20230926,151800,414885005,2170,2170,2170,2165,5
|
|
20230926,151700,414874165,2165,2170,2170,2165,1268
|
|
20230926,151600,412128935,2170,2170,2170,2170,3
|
|
20230926,151500,412122425,2170,2170,2170,2170,1
|
|
20230926,151400,412120255,2170,2165,2170,2165,39
|
|
20230926,151300,412035785,2170,2170,2170,2170,0
|
|
20230926,151200,412035785,2170,2170,2170,2170,30
|
|
20230926,151100,411970685,2170,2165,2170,2165,498
|
|
20230926,151000,410892510,2170,2170,2170,2170,5
|
|
20230926,150900,410881660,2170,2170,2170,2170,0
|
|
20230926,150800,410881660,2170,2170,2170,2170,1
|
|
20230926,150700,410879490,2170,2170,2170,2170,4
|
|
20230926,150600,410870810,2170,2170,2170,2165,1544
|
|
20230926,150500,407527870,2170,2165,2170,2160,3514
|
|
20230926,150400,399925715,2170,2170,2170,2170,0
|
|
20230926,150300,399925715,2170,2170,2170,2170,5
|
|
20230926,150200,399914865,2170,2170,2170,2170,1
|
|
20230926,150100,399912695,2170,2170,2170,2170,2
|
|
20230926,150000,399908355,2165,2170,2170,2165,60
|
|
20230926,145900,399778445,2170,2170,2170,2170,0
|
|
20230926,145800,399778445,2170,2165,2170,2165,101
|
|
20230926,145700,399559775,2170,2170,2170,2170,1
|
|
20230926,145600,399557605,2170,2170,2170,2170,143
|
|
20230926,145500,399247295,2170,2170,2170,2170,1378
|
|
20230926,145400,396257035,2170,2170,2170,2170,2141
|
|
20230926,145300,391611065,2170,2170,2170,2170,6
|
|
20230926,145200,391598045,2170,2170,2170,2170,0
|
|
20230926,145100,391598045,2170,2170,2170,2170,10
|
|
20230926,145000,391576345,2170,2170,2170,2170,183
|
|
20230926,144900,391179235,2170,2165,2170,2165,2
|
|
20230926,144800,391174900,2170,2170,2170,2170,200
|
|
20230926,144700,390740900,2170,2170,2170,2170,0
|
|
20230926,144600,390740900,2170,2170,2170,2170,100
|
|
20230926,144500,390523900,2170,2170,2170,2170,0
|
|
20230926,144400,390523900,2170,2170,2170,2170,0
|
|
20230926,144300,390523900,2170,2170,2170,2170,115
|
|
20230926,144200,390274350,2170,2170,2170,2170,50
|
|
20230926,144100,390165850,2170,2170,2170,2170,0
|
|
20230926,144000,390165850,2170,2170,2170,2170,0
|
|
20230926,143900,390165850,2170,2170,2170,2170,0
|
|
20230926,143800,390165850,2170,2170,2170,2170,0
|
|
20230926,143700,390165850,2170,2170,2170,2170,0
|
|
20230926,143600,390165850,2170,2170,2170,2170,0
|
|
20230926,143500,390165850,2170,2170,2170,2170,0
|
|
20230926,143400,390165850,2170,2170,2170,2170,0
|
|
20230926,143300,390165850,2170,2170,2170,2170,0
|
|
20230926,143200,390165850,2170,2170,2170,2170,0
|
|
20230926,143100,390165850,2170,2170,2170,2170,0
|
|
20230926,143000,390165850,2170,2170,2170,2170,64
|
|
20230926,142900,390026970,2170,2170,2170,2170,1
|
|
20230926,142800,390024800,2170,2170,2170,2170,0
|
|
20230926,142700,390024800,2170,2165,2170,2165,252
|
|
20230926,142600,389479210,2170,2170,2170,2170,0
|
|
20230926,142500,389479210,2170,2170,2170,2170,0
|
|
20230926,142400,389479210,2170,2170,2170,2170,0
|
|
20230926,142300,389479210,2170,2170,2170,2170,20
|
|
20230926,142200,389435810,2170,2170,2170,2170,1
|
|
20230926,142100,389433640,2170,2170,2170,2170,0
|
|
20230926,142000,389433640,2170,2170,2170,2170,0
|
|
20230926,141900,389433640,2170,2170,2170,2170,0
|
|
20230926,141800,389433640,2170,2170,2170,2170,2
|
|
20230926,141700,389429300,2165,2165,2165,2165,121
|
|
20230926,141600,389167335,2170,2170,2170,2170,100
|
|
20230926,141500,388950335,2170,2170,2170,2170,35
|
|
20230926,141400,388874385,2170,2170,2170,2170,0
|
|
20230926,141300,388874385,2170,2170,2170,2170,31
|
|
20230926,141200,388807115,2165,2170,2170,2165,309
|
|
20230926,141100,388138085,2170,2170,2170,2170,54
|
|
20230926,141000,388020905,2170,2165,2170,2165,68
|
|
20230926,140900,387873440,2170,2170,2170,2170,503
|
|
20230926,140800,386781930,2170,2170,2170,2170,20
|
|
20230926,140700,386738530,2170,2170,2170,2170,198
|
|
20230926,140600,386308870,2165,2170,2170,2165,1014
|
|
20230926,140500,384113495,2170,2170,2175,2170,50
|
|
20230926,140400,384004990,2175,2170,2175,2170,111
|
|
20230926,140300,383764065,2170,2175,2175,2170,202
|
|
20230926,140200,383325215,2175,2170,2175,2165,3006
|
|
20230926,140100,376807190,2170,2170,2170,2170,116
|
|
20230926,140000,376555470,2170,2170,2175,2170,126
|
|
20230926,135900,376281545,2175,2170,2175,2170,6
|
|
20230926,135800,376268515,2180,2175,2180,2170,12
|
|
20230926,135700,376242420,2175,2175,2175,2170,68
|
|
20230926,135600,376094845,2170,2170,2175,2170,136
|
|
20230926,135500,375799665,2175,2175,2175,2175,300
|
|
20230926,135400,375147165,2175,2170,2175,2170,178
|
|
20230926,135300,374760900,2180,2180,2180,2180,300
|
|
20230926,135200,374106900,2180,2180,2180,2180,0
|
|
20230926,135100,374106900,2180,2180,2180,2180,0
|
|
20230926,135000,374106900,2180,2180,2180,2180,0
|
|
20230926,134900,374106900,2180,2180,2180,2180,0
|
|
20230926,134800,374106900,2180,2180,2180,2180,50
|
|
20230926,134700,373997900,2180,2180,2180,2180,6
|
|
20230926,134600,373984820,2180,2180,2180,2180,0
|
|
20230926,134500,373984820,2180,2180,2180,2180,0
|
|
20230926,134400,373984820,2180,2180,2180,2180,4
|
|
20230926,134300,373976100,2180,2180,2180,2165,11005
|
|
20230926,134200,350149835,2175,2180,2180,2175,4
|
|
20230926,134100,350141130,2180,2180,2180,2170,706
|
|
20230926,134000,348609055,2175,2170,2180,2170,2006
|
|
20230926,133900,344256000,2175,2175,2175,2175,1274
|
|
20230926,133800,341485050,2180,2180,2180,2180,0
|
|
20230926,133700,341485050,2180,2180,2180,2180,2
|
|
20230926,133600,341480690,2180,2180,2180,2180,0
|
|
20230926,133500,341480690,2180,2180,2180,2180,0
|
|
20230926,133400,341480690,2180,2180,2180,2180,1
|
|
20230926,133300,341478510,2180,2180,2180,2180,0
|
|
20230926,133200,341478510,2180,2180,2180,2180,1
|
|
20230926,133100,341476330,2180,2180,2180,2180,54
|
|
20230926,133000,341358610,2180,2175,2180,2175,623
|
|
20230926,132900,340003570,2180,2180,2180,2180,0
|
|
20230926,132800,340003570,2180,2180,2180,2180,0
|
|
20230926,132700,340003570,2180,2180,2180,2180,1
|
|
20230926,132600,340001390,2180,2180,2180,2180,2
|
|
20230926,132500,339997030,2180,2180,2180,2180,27
|
|
20230926,132400,339938170,2185,2185,2185,2185,0
|
|
20230926,132300,339938170,2185,2185,2185,2185,3
|
|
20230926,132200,339931615,2185,2185,2185,2185,3
|
|
20230926,132100,339925060,2185,2185,2185,2185,3
|
|
20230926,132000,339918505,2185,2185,2185,2180,21
|
|
20230926,131900,339872700,2185,2185,2185,2180,43
|
|
20230926,131800,339778925,2185,2185,2185,2180,6
|
|
20230926,131700,339765835,2185,2180,2185,2180,20
|
|
20230926,131600,339722210,2185,2180,2185,2175,106
|
|
20230926,131500,339491615,2185,2180,2185,2180,11
|
|
20230926,131400,339467625,2185,2185,2185,2175,106
|
|
20230926,131300,339236025,2185,2185,2185,2175,3594
|
|
20230926,131200,331414045,2180,2180,2180,2180,2001
|
|
20230926,131100,327051865,2180,2180,2180,2180,0
|
|
20230926,131000,327051865,2180,2180,2180,2180,0
|
|
20230926,130900,327051865,2180,2180,2180,2180,0
|
|
20230926,130800,327051865,2180,2175,2185,2175,1842
|
|
20230926,130700,323036645,2180,2180,2180,2180,2104
|
|
20230926,130600,318449925,2175,2175,2175,2175,2
|
|
20230926,130500,318445575,2180,2180,2180,2180,500
|
|
20230926,130400,317355575,2180,2180,2180,2180,5
|
|
20230926,130300,317344675,2180,2180,2180,2180,10
|
|
20230926,130200,317322875,2180,2180,2180,2180,0
|
|
20230926,130100,317322875,2180,2180,2180,2180,1
|
|
20230926,130000,317320695,2175,2180,2180,2175,51
|
|
20230926,125900,317209520,2175,2175,2175,2175,1
|
|
20230926,125800,317207345,2175,2175,2175,2175,0
|
|
20230926,125700,317207345,2175,2175,2175,2175,10
|
|
20230926,125600,317185595,2180,2180,2180,2180,0
|
|
20230926,125500,317185595,2180,2180,2180,2180,0
|
|
20230926,125400,317185595,2180,2180,2180,2180,0
|
|
20230926,125300,317185595,2180,2180,2180,2180,0
|
|
20230926,125200,317185595,2180,2180,2180,2180,2
|
|
20230926,125100,317181235,2180,2180,2180,2180,0
|
|
20230926,125000,317181235,2180,2175,2180,2175,2
|
|
20230926,124900,317176880,2180,2180,2180,2175,157
|
|
20230926,124800,316835350,2180,2175,2180,2175,4
|
|
20230926,124700,316826640,2175,2180,2180,2175,2
|
|
20230926,124600,316822285,2175,2170,2175,2170,566
|
|
20230926,124500,315594060,2170,2170,2170,2170,4
|
|
20230926,124400,315585380,2180,2180,2180,2180,0
|
|
20230926,124300,315585380,2180,2180,2180,2180,0
|
|
20230926,124200,315585380,2180,2180,2180,2180,0
|
|
20230926,124100,315585380,2180,2180,2180,2180,0
|
|
20230926,124000,315585380,2180,2180,2180,2180,0
|
|
20230926,123900,315585380,2180,2175,2180,2175,12
|
|
20230926,123800,315559260,2170,2170,2170,2170,5287
|
|
20230926,123700,304086470,2180,2180,2180,2180,0
|
|
20230926,123600,304086470,2180,2180,2180,2180,0
|
|
20230926,123500,304086470,2180,2180,2180,2180,0
|
|
20230926,123400,304086470,2180,2180,2180,2180,0
|
|
20230926,123300,304086470,2180,2180,2180,2180,0
|
|
20230926,123200,304086470,2180,2180,2180,2180,0
|
|
20230926,123100,304086470,2180,2180,2180,2180,3
|
|
20230926,123000,304079930,2180,2180,2180,2180,3
|
|
20230926,122900,304073390,2170,2175,2175,2170,281
|
|
20230926,122800,303462505,2180,2180,2180,2180,1
|
|
20230926,122700,303460325,2180,2180,2185,2180,611
|
|
20230926,122600,302128340,2180,2180,2180,2180,71
|
|
20230926,122500,301973560,2180,2175,2180,2175,3836
|
|
20230926,122400,293615580,2175,2175,2175,2175,50
|
|
20230926,122300,293506830,2175,2170,2175,2165,6
|
|
20230926,122200,293493820,2175,2175,2175,2175,0
|
|
20230926,122100,293493820,2175,2175,2175,2175,0
|
|
20230926,122000,293493820,2175,2175,2175,2175,1
|
|
20230926,121900,293491645,2170,2170,2175,2170,758
|
|
20230926,121800,291846780,2170,2170,2170,2170,1
|
|
20230926,121700,291844610,2155,2180,2180,2155,26725
|
|
20230926,121600,234032280,2175,2175,2175,2175,0
|
|
20230926,121500,234032280,2175,2175,2175,2175,0
|
|
20230926,121400,234032280,2175,2180,2180,2175,500
|
|
20230926,121300,232943505,2185,2185,2185,2185,0
|
|
20230926,121200,232943505,2185,2185,2185,2185,2
|
|
20230926,121100,232939135,2185,2185,2185,2185,0
|
|
20230926,121000,232939135,2185,2185,2185,2185,0
|
|
20230926,120900,232939135,2185,2185,2185,2185,0
|
|
20230926,120800,232939135,2185,2185,2185,2185,0
|
|
20230926,120700,232939135,2185,2185,2185,2185,1
|
|
20230926,120600,232936950,2180,2180,2180,2180,78
|
|
20230926,120500,232766910,2185,2185,2185,2185,0
|
|
20230926,120400,232766910,2185,2185,2185,2185,0
|
|
20230926,120300,232766910,2185,2180,2185,2180,501
|
|
20230926,120200,231674725,2185,2185,2185,2185,0
|
|
20230926,120100,231674725,2185,2185,2185,2185,14
|
|
20230926,120000,231644135,2185,2185,2185,2185,1064
|
|
20230926,115900,229319295,2185,2185,2185,2185,2
|
|
20230926,115800,229314925,2185,2180,2185,2175,33
|
|
20230926,115700,229243110,2170,2190,2190,2165,20346
|
|
20230926,115600,185029095,2190,2190,2190,2190,37
|
|
20230926,115500,184948065,2195,2195,2195,2195,2
|
|
20230926,115400,184943675,2190,2190,2190,2190,602
|
|
20230926,115300,183625295,2190,2190,2190,2190,0
|
|
20230926,115200,183625295,2190,2190,2190,2190,10
|
|
20230926,115100,183603395,2190,2190,2190,2190,327
|
|
20230926,115000,182887265,2190,2190,2190,2190,60
|
|
20230926,114900,182755865,2190,2190,2190,2190,822
|
|
20230926,114800,180955685,2190,2190,2190,2190,0
|
|
20230926,114700,180955685,2190,2190,2190,2190,0
|
|
20230926,114600,180955685,2190,2190,2190,2190,0
|
|
20230926,114500,180955685,2190,2190,2190,2190,10
|
|
20230926,114400,180933785,2190,2190,2190,2190,0
|
|
20230926,114300,180933785,2190,2190,2190,2190,2
|
|
20230926,114200,180929405,2190,2190,2190,2190,702
|
|
20230926,114100,179392025,2190,2190,2190,2190,0
|
|
20230926,114000,179392025,2190,2190,2190,2190,0
|
|
20230926,113900,179392025,2190,2190,2190,2190,0
|
|
20230926,113800,179392025,2190,2185,2190,2185,2
|
|
20230926,113700,179387650,2180,2185,2185,2180,1094
|
|
20230926,113600,176998630,2190,2190,2190,2190,0
|
|
20230926,113500,176998630,2190,2190,2190,2190,0
|
|
20230926,113400,176998630,2190,2190,2190,2190,0
|
|
20230926,113300,176998630,2190,2190,2190,2190,0
|
|
20230926,113200,176998630,2190,2190,2190,2190,0
|
|
20230926,113100,176998630,2190,2185,2190,2185,3571
|
|
20230926,113000,169189465,2185,2185,2185,2185,2
|
|
20230926,112900,169185095,2190,2190,2190,2190,100
|
|
20230926,112800,168966095,2190,2190,2190,2190,0
|
|
20230926,112700,168966095,2190,2190,2190,2190,2
|
|
20230926,112600,168961715,2190,2190,2190,2190,6
|
|
20230926,112500,168948575,2190,2195,2195,2185,1038
|
|
20230926,112400,166680375,2190,2190,2190,2190,2843
|
|
20230926,112300,160454205,2190,2200,2215,2175,25889
|
|
20230926,112200,103930315,2215,2215,2215,2215,12
|
|
20230926,112100,103903735,2215,2215,2215,2195,18008
|
|
20230926,112000,64291750,2225,2220,2225,2220,114
|
|
20230926,111900,64038660,2225,2220,2225,2220,17
|
|
20230926,111800,64000910,2220,2220,2220,2220,20
|
|
20230926,111700,63956510,2225,2225,2225,2225,0
|
|
20230926,111600,63956510,2225,2220,2225,2220,28
|
|
20230926,111500,63894345,2220,2220,2220,2220,0
|
|
20230926,111400,63894345,2220,2220,2220,2220,24
|
|
20230926,111300,63841065,2225,2220,2225,2220,46
|
|
20230926,111200,63738935,2225,2225,2225,2225,0
|
|
20230926,111100,63738935,2225,2220,2225,2220,20
|
|
20230926,111000,63694530,2220,2220,2220,2220,5
|
|
20230926,110900,63683430,2225,2220,2225,2220,16
|
|
20230926,110800,63647905,2220,2220,2220,2220,6
|
|
20230926,110700,63634585,2230,2230,2230,2230,0
|
|
20230926,110600,63634585,2230,2230,2230,2230,0
|
|
20230926,110500,63634585,2230,2230,2230,2230,0
|
|
20230926,110400,63634585,2230,2230,2230,2230,0
|
|
20230926,110300,63634585,2230,2230,2230,2230,2
|
|
20230926,110200,63630125,2220,2220,2220,2220,4
|
|
20230926,110100,63621245,2230,2230,2230,2230,0
|
|
20230926,110000,63621245,2230,2230,2230,2230,0
|
|
20230926,105900,63621245,2230,2230,2230,2230,0
|
|
20230926,105800,63621245,2230,2230,2230,2230,0
|
|
20230926,105700,63621245,2230,2230,2230,2230,69
|
|
20230926,105600,63467375,2230,2225,2230,2225,20
|
|
20230926,105500,63422825,2230,2230,2230,2230,24
|
|
20230926,105400,63369305,2230,2225,2230,2210,540
|
|
20230926,105300,62171775,2225,2225,2225,2225,0
|
|
20230926,105200,62171775,2225,2225,2225,2225,56
|
|
20230926,105100,62047175,2230,2230,2230,2230,0
|
|
20230926,105000,62047175,2230,2230,2230,2230,0
|
|
20230926,104900,62047175,2230,2230,2230,2230,18
|
|
20230926,104800,62007035,2230,2230,2230,2230,8
|
|
20230926,104700,61989195,2230,2230,2230,2230,108
|
|
20230926,104600,61748355,2225,2225,2225,2225,72
|
|
20230926,104500,61588155,2225,2225,2225,2225,62
|
|
20230926,104400,61450205,2230,2230,2230,2225,83
|
|
20230926,104300,61265310,2230,2225,2230,2225,70
|
|
20230926,104200,61109245,2225,2225,2225,2225,97
|
|
20230926,104100,60893420,2230,2230,2230,2230,0
|
|
20230926,104000,60893420,2230,2230,2230,2230,18
|
|
20230926,103900,60853280,2230,2230,2230,2230,160
|
|
20230926,103800,60496480,2230,2230,2230,2230,44
|
|
20230926,103700,60398360,2230,2230,2230,2230,73
|
|
20230926,103600,60235570,2225,2225,2225,2225,60
|
|
20230926,103500,60102070,2230,2230,2230,2230,0
|
|
20230926,103400,60102070,2230,2230,2230,2230,0
|
|
20230926,103300,60102070,2230,2230,2230,2230,0
|
|
20230926,103200,60102070,2230,2230,2230,2230,0
|
|
20230926,103100,60102070,2230,2230,2230,2230,0
|
|
20230926,103000,60102070,2230,2230,2230,2230,18
|
|
20230926,102900,60061930,2230,2230,2230,2230,81
|
|
20230926,102800,59881300,2225,2225,2225,2225,40
|
|
20230926,102700,59792300,2230,2230,2230,2230,44
|
|
20230926,102600,59694180,2230,2230,2230,2230,22
|
|
20230926,102500,59645120,2230,2230,2230,2230,126
|
|
20230926,102400,59364140,2230,2230,2230,2230,126
|
|
20230926,102300,59083160,2230,2230,2230,2230,0
|
|
20230926,102200,59083160,2230,2230,2230,2230,0
|
|
20230926,102100,59083160,2230,2230,2230,2230,0
|
|
20230926,102000,59083160,2230,2230,2230,2230,26
|
|
20230926,101900,59025180,2230,2230,2230,2230,108
|
|
20230926,101800,58784340,2230,2235,2240,2230,122
|
|
20230926,101700,58511850,2240,2240,2240,2235,108
|
|
20230926,101600,58270110,2235,2240,2240,2235,113
|
|
20230926,101500,58017195,2240,2235,2240,2235,90
|
|
20230926,101400,57815685,2235,2235,2235,2235,162
|
|
20230926,101300,57453615,2235,2230,2235,2230,55
|
|
20230926,101200,57330780,2230,2235,2235,2230,109
|
|
20230926,101100,57087620,2240,2235,2240,2235,98
|
|
20230926,101000,56868280,2240,2240,2240,2240,126
|
|
20230926,100900,56586040,2240,2240,2240,2235,90
|
|
20230926,100800,56384530,2240,2230,2240,2230,591
|
|
20230926,100700,55060860,2230,2230,2230,2230,126
|
|
20230926,100600,54779880,2230,2230,2230,2230,80
|
|
20230926,100500,54601480,2230,2230,2230,2230,54
|
|
20230926,100400,54481060,2230,2230,2230,2230,18
|
|
20230926,100300,54440920,2230,2230,2230,2230,19
|
|
20230926,100200,54398550,2230,2230,2230,2230,18
|
|
20230926,100100,54358410,2220,2230,2230,2220,210
|
|
20230926,100000,53891880,2230,2230,2230,2230,10
|
|
20230926,095900,53869580,2230,2230,2230,2230,24
|
|
20230926,095800,53816060,2230,2225,2230,2220,632
|
|
20230926,095700,52412925,2230,2230,2230,2230,1
|
|
20230926,095600,52410695,2225,2225,2230,2220,277
|
|
20230926,095500,51794570,2230,2235,2235,2230,3345
|
|
20230926,095400,44334645,2240,2240,2240,2240,0
|
|
20230926,095300,44334645,2240,2240,2240,2240,0
|
|
20230926,095200,44334645,2240,2240,2240,2240,0
|
|
20230926,095100,44334645,2240,2240,2240,2240,0
|
|
20230926,095000,44334645,2240,2240,2240,2240,10
|
|
20230926,094900,44312245,2240,2240,2240,2240,10
|
|
20230926,094800,44289845,2240,2240,2240,2240,0
|
|
20230926,094700,44289845,2240,2240,2240,2240,10
|
|
20230926,094600,44267445,2240,2240,2240,2240,10
|
|
20230926,094500,44245045,2240,2240,2240,2240,4
|
|
20230926,094400,44236085,2230,2240,2240,2230,7
|
|
20230926,094300,44220425,2240,2235,2240,2235,32
|
|
20230926,094200,44148855,2240,2240,2240,2240,0
|
|
20230926,094100,44148855,2240,2240,2240,2240,2
|
|
20230926,094000,44144375,2240,2240,2240,2240,0
|
|
20230926,093900,44144375,2240,2240,2240,2240,2
|
|
20230926,093800,44139895,2240,2240,2240,2240,0
|
|
20230926,093700,44139895,2240,2240,2240,2240,5
|
|
20230926,093600,44128695,2240,2240,2240,2240,0
|
|
20230926,093500,44128695,2240,2240,2240,2240,0
|
|
20230926,093400,44128695,2240,2240,2240,2240,10
|
|
20230926,093300,44106295,2240,2240,2240,2240,459
|
|
20230926,093200,43078135,2240,2235,2240,2235,62
|
|
20230926,093100,42939515,2235,2235,2235,2235,54
|
|
20230926,093000,42818825,2235,2240,2240,2235,224
|
|
20230926,092900,42318135,2240,2240,2240,2240,40
|
|
20230926,092800,42228535,2240,2255,2255,2240,2187
|
|
20230926,092700,37328805,2255,2250,2255,2250,543
|
|
20230926,092600,36107005,2260,2255,2260,2255,4
|
|
20230926,092500,36097975,2260,2255,2260,2240,114
|
|
20230926,092400,35841660,2255,2255,2255,2255,500
|
|
20230926,092300,34714160,2255,2255,2255,2255,7
|
|
20230926,092200,34698375,2255,2245,2255,2235,4093
|
|
20230926,092100,25545420,2255,2255,2255,2235,14
|
|
20230926,092000,25513975,2230,2240,2240,2230,100
|
|
20230926,091900,25290295,2255,2255,2255,2255,1
|
|
20230926,091800,25288040,2255,2255,2255,2255,2
|
|
20230926,091700,25283530,2240,2260,2260,2240,661
|
|
20230926,091600,23798890,2260,2260,2260,2260,0
|
|
20230926,091500,23798890,2260,2260,2260,2260,0
|
|
20230926,091400,23798890,2260,2260,2260,2260,0
|
|
20230926,091300,23798890,2260,2260,2260,2260,1
|
|
20230926,091200,23796630,2235,2260,2260,2235,12
|
|
20230926,091100,23769650,2265,2250,2265,2250,167
|
|
20230926,091000,23392855,2255,2230,2255,2230,4120
|
|
20230926,090900,14203480,2230,2230,2230,2230,402
|
|
20230926,090800,13307020,2230,2235,2235,2230,508
|
|
20230926,090700,12171740,2240,2240,2240,2240,2186
|
|
20230926,090600,7275100,2240,2240,2240,2235,1438
|
|
20230926,090500,4054405,2250,2245,2250,2245,3
|
|
20230926,090400,4047660,2250,2245,2250,2245,32
|
|
20230926,090300,3975800,2245,2240,2245,2240,202
|
|
20230926,090200,3522690,2240,2235,2240,2235,500
|
|
20230926,090100,2404570,2235,2230,2235,2230,233
|
|
20230926,090000,1884960,2225,2225,2230,2225,847
|