626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,192300,473753185,3120,3120,3120,3120,504
|
|
20230926,192200,473753185,3120,3120,3120,3120,0
|
|
20230926,192100,473753185,3120,3120,3120,3120,0
|
|
20230926,192000,473753185,3120,3120,3120,3120,0
|
|
20230926,191900,473753185,3120,3120,3120,3120,0
|
|
20230926,191800,473753185,3120,3120,3120,3120,0
|
|
20230926,191700,473753185,3120,3120,3120,3120,0
|
|
20230926,191600,473753185,3120,3120,3120,3120,0
|
|
20230926,191500,473753185,3120,3120,3120,3120,0
|
|
20230926,191400,473753185,3120,3120,3120,3120,0
|
|
20230926,191300,473753185,3120,3120,3120,3120,0
|
|
20230926,191200,473753185,3120,3120,3120,3120,0
|
|
20230926,191100,473753185,3120,3120,3120,3120,0
|
|
20230926,191000,473753185,3120,3120,3120,3120,0
|
|
20230926,190900,473753185,3120,3120,3120,3120,0
|
|
20230926,190800,473753185,3120,3120,3120,3120,0
|
|
20230926,190700,473753185,3120,3120,3120,3120,0
|
|
20230926,190600,473753185,3120,3120,3120,3120,0
|
|
20230926,190500,473753185,3120,3120,3120,3120,0
|
|
20230926,190400,473753185,3120,3120,3120,3120,0
|
|
20230926,190300,473753185,3120,3120,3120,3120,0
|
|
20230926,190200,473753185,3120,3120,3120,3120,0
|
|
20230926,190100,473753185,3120,3120,3120,3120,0
|
|
20230926,190000,473753185,3120,3120,3120,3120,0
|
|
20230926,185900,473753185,3120,3120,3120,3120,0
|
|
20230926,185800,473753185,3120,3120,3120,3120,0
|
|
20230926,185700,473753185,3120,3120,3120,3120,0
|
|
20230926,185600,473753185,3120,3120,3120,3120,0
|
|
20230926,185500,473753185,3120,3120,3120,3120,0
|
|
20230926,185400,473753185,3120,3120,3120,3120,0
|
|
20230926,185300,473753185,3120,3120,3120,3120,504
|
|
20230926,185200,473753185,3120,3120,3120,3120,0
|
|
20230926,185100,473753185,3120,3120,3120,3120,0
|
|
20230926,185000,473753185,3120,3120,3120,3120,0
|
|
20230926,184900,473753185,3120,3120,3120,3120,0
|
|
20230926,184800,473753185,3120,3120,3120,3120,0
|
|
20230926,184700,473753185,3120,3120,3120,3120,0
|
|
20230926,184600,473753185,3120,3120,3120,3120,0
|
|
20230926,184500,473753185,3120,3120,3120,3120,0
|
|
20230926,184400,473753185,3120,3120,3120,3120,0
|
|
20230926,184300,473753185,3120,3120,3120,3120,0
|
|
20230926,184200,473753185,3120,3120,3120,3120,0
|
|
20230926,184100,473753185,3120,3120,3120,3120,0
|
|
20230926,184000,473753185,3120,3120,3120,3120,0
|
|
20230926,183900,473753185,3120,3120,3120,3120,0
|
|
20230926,183800,473753185,3120,3120,3120,3120,0
|
|
20230926,183700,473753185,3120,3120,3120,3120,0
|
|
20230926,183600,473753185,3120,3120,3120,3120,0
|
|
20230926,183500,473753185,3120,3120,3120,3120,0
|
|
20230926,183400,473753185,3120,3120,3120,3120,0
|
|
20230926,183300,473753185,3120,3120,3120,3120,0
|
|
20230926,183200,473753185,3120,3120,3120,3120,0
|
|
20230926,183100,473753185,3120,3120,3120,3120,0
|
|
20230926,183000,473753185,3120,3120,3120,3120,0
|
|
20230926,182900,473753185,3120,3120,3120,3120,0
|
|
20230926,182800,473753185,3120,3120,3120,3120,0
|
|
20230926,182700,473753185,3120,3120,3120,3120,0
|
|
20230926,182600,473753185,3120,3120,3120,3120,0
|
|
20230926,182500,473753185,3120,3120,3120,3120,0
|
|
20230926,182400,473753185,3120,3120,3120,3120,0
|
|
20230926,182300,473753185,3120,3120,3120,3120,504
|
|
20230926,182200,473753185,3120,3120,3120,3120,0
|
|
20230926,182100,473753185,3120,3120,3120,3120,0
|
|
20230926,182000,473753185,3120,3120,3120,3120,0
|
|
20230926,181900,473753185,3120,3120,3120,3120,0
|
|
20230926,181800,473753185,3120,3120,3120,3120,0
|
|
20230926,181700,473753185,3120,3120,3120,3120,0
|
|
20230926,181600,473753185,3120,3120,3120,3120,0
|
|
20230926,181500,473753185,3120,3120,3120,3120,0
|
|
20230926,181400,473753185,3120,3120,3120,3120,0
|
|
20230926,181300,473753185,3120,3120,3120,3120,0
|
|
20230926,181200,473753185,3120,3120,3120,3120,0
|
|
20230926,181100,473753185,3120,3120,3120,3120,0
|
|
20230926,181000,473753185,3120,3120,3120,3120,0
|
|
20230926,180900,473753185,3120,3120,3120,3120,0
|
|
20230926,180800,473753185,3120,3120,3120,3120,0
|
|
20230926,180700,473753185,3120,3120,3120,3120,0
|
|
20230926,180600,473753185,3120,3120,3120,3120,0
|
|
20230926,180500,473753185,3120,3120,3120,3120,0
|
|
20230926,180400,473753185,3120,3120,3120,3120,0
|
|
20230926,180300,473753185,3120,3120,3120,3120,0
|
|
20230926,180200,473753185,3120,3120,3120,3120,0
|
|
20230926,180100,473753185,3120,3120,3120,3120,0
|
|
20230926,180000,473753185,3120,3120,3120,3120,0
|
|
20230926,175900,473753185,3120,3120,3120,3120,0
|
|
20230926,175800,473753185,3120,3120,3120,3120,0
|
|
20230926,175700,473753185,3120,3120,3120,3120,0
|
|
20230926,175600,473753185,3120,3120,3120,3120,0
|
|
20230926,175500,473753185,3120,3120,3120,3120,0
|
|
20230926,175400,473753185,3120,3120,3120,3120,0
|
|
20230926,175300,473753185,3120,3120,3120,3120,504
|
|
20230926,175200,473753185,3120,3120,3120,3120,0
|
|
20230926,175100,473753185,3120,3120,3120,3120,0
|
|
20230926,175000,473753185,3120,3120,3120,3120,0
|
|
20230926,174900,473753185,3120,3120,3120,3120,0
|
|
20230926,174800,473753185,3120,3120,3120,3120,0
|
|
20230926,174700,473753185,3120,3120,3120,3120,0
|
|
20230926,174600,473753185,3120,3120,3120,3120,0
|
|
20230926,174500,473753185,3120,3120,3120,3120,0
|
|
20230926,174400,473753185,3120,3120,3120,3120,0
|
|
20230926,174300,473753185,3120,3120,3120,3120,0
|
|
20230926,174200,473753185,3120,3120,3120,3120,0
|
|
20230926,174100,473753185,3120,3120,3120,3120,0
|
|
20230926,174000,473753185,3120,3120,3120,3120,0
|
|
20230926,173900,473753185,3120,3120,3120,3120,0
|
|
20230926,173800,473753185,3120,3120,3120,3120,0
|
|
20230926,173700,473753185,3120,3120,3120,3120,0
|
|
20230926,173600,473753185,3120,3120,3120,3120,0
|
|
20230926,173500,473753185,3120,3120,3120,3120,0
|
|
20230926,173400,473753185,3120,3120,3120,3120,0
|
|
20230926,173300,473753185,3120,3120,3120,3120,0
|
|
20230926,173200,473753185,3120,3120,3120,3120,0
|
|
20230926,173100,473753185,3120,3120,3120,3120,0
|
|
20230926,173000,473753185,3120,3120,3120,3120,0
|
|
20230926,172900,473753185,3120,3120,3120,3120,0
|
|
20230926,172800,473753185,3120,3120,3120,3120,0
|
|
20230926,172700,473753185,3120,3120,3120,3120,0
|
|
20230926,172600,473753185,3120,3120,3120,3120,0
|
|
20230926,172500,473753185,3120,3120,3120,3120,0
|
|
20230926,172400,473753185,3120,3120,3120,3120,0
|
|
20230926,172300,473753185,3120,3120,3120,3120,504
|
|
20230926,172200,473753185,3120,3120,3120,3120,0
|
|
20230926,172100,473753185,3120,3120,3120,3120,0
|
|
20230926,172000,473753185,3120,3120,3120,3120,0
|
|
20230926,171900,473753185,3120,3120,3120,3120,0
|
|
20230926,171800,473753185,3120,3120,3120,3120,0
|
|
20230926,171700,473753185,3120,3120,3120,3120,0
|
|
20230926,171600,473753185,3120,3120,3120,3120,0
|
|
20230926,171500,473753185,3120,3120,3120,3120,0
|
|
20230926,171400,473753185,3120,3120,3120,3120,0
|
|
20230926,171300,473753185,3120,3120,3120,3120,0
|
|
20230926,171200,473753185,3120,3120,3120,3120,0
|
|
20230926,171100,473753185,3120,3120,3120,3120,0
|
|
20230926,171000,473753185,3120,3120,3120,3120,0
|
|
20230926,170900,473753185,3120,3120,3120,3120,0
|
|
20230926,170800,473753185,3120,3120,3120,3120,0
|
|
20230926,170700,473753185,3120,3120,3120,3120,0
|
|
20230926,170600,473753185,3120,3120,3120,3120,0
|
|
20230926,170500,473753185,3120,3120,3120,3120,0
|
|
20230926,170400,473753185,3120,3120,3120,3120,0
|
|
20230926,170300,473753185,3120,3120,3120,3120,0
|
|
20230926,170200,473753185,3120,3120,3120,3120,0
|
|
20230926,170100,473753185,3120,3120,3120,3120,0
|
|
20230926,170000,473753185,3120,3120,3120,3120,0
|
|
20230926,165900,473753185,3120,3120,3120,3120,0
|
|
20230926,165800,473753185,3120,3120,3120,3120,0
|
|
20230926,165700,473753185,3120,3120,3120,3120,0
|
|
20230926,165600,473753185,3120,3120,3120,3120,0
|
|
20230926,165500,473753185,3120,3120,3120,3120,0
|
|
20230926,165400,473753185,3120,3120,3120,3120,0
|
|
20230926,165300,473753185,3120,3120,3120,3120,504
|
|
20230926,165200,473753185,3120,3120,3120,3120,0
|
|
20230926,165100,473753185,3120,3120,3120,3120,0
|
|
20230926,165000,473753185,3120,3120,3120,3120,0
|
|
20230926,164900,473753185,3120,3120,3120,3120,0
|
|
20230926,164800,473753185,3120,3120,3120,3120,0
|
|
20230926,164700,473753185,3120,3120,3120,3120,0
|
|
20230926,164600,473753185,3120,3120,3120,3120,0
|
|
20230926,164500,473753185,3120,3120,3120,3120,0
|
|
20230926,164400,473753185,3120,3120,3120,3120,0
|
|
20230926,164300,473753185,3120,3120,3120,3120,0
|
|
20230926,164200,473753185,3120,3120,3120,3120,0
|
|
20230926,164100,473753185,3120,3120,3120,3120,0
|
|
20230926,164000,473753185,3120,3120,3120,3120,0
|
|
20230926,163900,473753185,3120,3120,3120,3120,0
|
|
20230926,163800,473753185,3120,3120,3120,3120,0
|
|
20230926,163700,473753185,3120,3120,3120,3120,0
|
|
20230926,163600,473753185,3120,3120,3120,3120,0
|
|
20230926,163500,473753185,3120,3120,3120,3120,0
|
|
20230926,163400,473753185,3120,3120,3120,3120,0
|
|
20230926,163300,473753185,3120,3120,3120,3120,0
|
|
20230926,163200,473753185,3120,3120,3120,3120,0
|
|
20230926,163100,473753185,3120,3120,3120,3120,0
|
|
20230926,163000,473753185,3120,3120,3120,3120,0
|
|
20230926,162900,473753185,3120,3120,3120,3120,0
|
|
20230926,162800,473753185,3120,3120,3120,3120,0
|
|
20230926,162700,473753185,3120,3120,3120,3120,0
|
|
20230926,162600,473753185,3120,3120,3120,3120,0
|
|
20230926,162500,473753185,3120,3120,3120,3120,0
|
|
20230926,162400,473753185,3120,3120,3120,3120,0
|
|
20230926,162300,473753185,3120,3120,3120,3120,504
|
|
20230926,162200,473753185,3120,3120,3120,3120,0
|
|
20230926,162100,473753185,3120,3120,3120,3120,0
|
|
20230926,162000,473753185,3120,3120,3120,3120,0
|
|
20230926,161900,473753185,3120,3120,3120,3120,0
|
|
20230926,161800,473753185,3120,3120,3120,3120,0
|
|
20230926,161700,473753185,3120,3120,3120,3120,0
|
|
20230926,161600,473753185,3120,3120,3120,3120,0
|
|
20230926,161500,473753185,3120,3120,3120,3120,0
|
|
20230926,161400,473753185,3120,3120,3120,3120,0
|
|
20230926,161300,473753185,3120,3120,3120,3120,0
|
|
20230926,161200,473753185,3120,3120,3120,3120,0
|
|
20230926,161100,473753185,3120,3120,3120,3120,0
|
|
20230926,161000,473753185,3120,3120,3120,3120,0
|
|
20230926,160900,473753185,3120,3120,3120,3120,0
|
|
20230926,160800,473753185,3120,3120,3120,3120,0
|
|
20230926,160700,473753185,3120,3120,3120,3120,0
|
|
20230926,160600,473753185,3120,3120,3120,3120,0
|
|
20230926,160500,473753185,3120,3120,3120,3120,0
|
|
20230926,160400,473753185,3120,3120,3120,3120,0
|
|
20230926,160300,473753185,3120,3120,3120,3120,0
|
|
20230926,160200,473753185,3120,3120,3120,3120,0
|
|
20230926,160100,473753185,3120,3120,3120,3120,0
|
|
20230926,160000,473753185,3120,3120,3120,3120,0
|
|
20230926,155900,473753185,3120,3120,3120,3120,0
|
|
20230926,155800,473753185,3120,3120,3120,3120,0
|
|
20230926,155700,473753185,3120,3120,3120,3120,0
|
|
20230926,155600,473753185,3120,3120,3120,3120,0
|
|
20230926,155500,473753185,3120,3120,3120,3120,0
|
|
20230926,155400,473753185,3120,3120,3120,3120,0
|
|
20230926,155300,473753185,3120,3120,3120,3120,504
|
|
20230926,155200,473753185,3120,3120,3120,3120,0
|
|
20230926,155100,473753185,3120,3120,3120,3120,0
|
|
20230926,155000,473753185,3120,3120,3120,3120,0
|
|
20230926,154900,473753185,3120,3120,3120,3120,0
|
|
20230926,154800,473753185,3120,3120,3120,3120,0
|
|
20230926,154700,473753185,3120,3120,3120,3120,0
|
|
20230926,154600,473753185,3120,3120,3120,3120,0
|
|
20230926,154500,473753185,3120,3120,3120,3120,0
|
|
20230926,154400,473753185,3120,3120,3120,3120,0
|
|
20230926,154300,473753185,3120,3120,3120,3120,0
|
|
20230926,154200,473753185,3120,3120,3120,3120,0
|
|
20230926,154100,473753185,3120,3120,3120,3120,0
|
|
20230926,154000,473753185,3120,3120,3120,3120,0
|
|
20230926,153900,473753185,3120,3120,3120,3120,0
|
|
20230926,153800,473753185,3120,3120,3120,3120,0
|
|
20230926,153700,473753185,3120,3120,3120,3120,0
|
|
20230926,153600,473753185,3120,3120,3120,3120,0
|
|
20230926,153500,473753185,3120,3120,3120,3120,0
|
|
20230926,153400,473753185,3120,3120,3120,3120,0
|
|
20230926,153300,473753185,3120,3120,3120,3120,0
|
|
20230926,153200,473753185,3120,3120,3120,3120,0
|
|
20230926,153100,473753185,3120,3120,3120,3120,0
|
|
20230926,153000,473753185,3120,3120,3120,3120,504
|
|
20230926,152900,472180705,3130,3130,3130,3130,0
|
|
20230926,152800,472180705,3130,3130,3130,3130,0
|
|
20230926,152700,472180705,3130,3130,3130,3130,0
|
|
20230926,152600,472180705,3130,3130,3130,3130,0
|
|
20230926,152500,472180705,3130,3130,3130,3130,0
|
|
20230926,152400,472180705,3130,3130,3130,3130,0
|
|
20230926,152300,472180705,3130,3130,3130,3130,0
|
|
20230926,152200,472180705,3130,3130,3130,3130,0
|
|
20230926,152100,472180705,3130,3130,3130,3130,0
|
|
20230926,152000,472180705,3130,3130,3130,3130,0
|
|
20230926,151900,472180705,3130,3110,3155,3110,1001
|
|
20230926,151800,469048350,3105,3105,3105,3105,353
|
|
20230926,151700,467952285,3100,3095,3100,3095,821
|
|
20230926,151600,465407235,3095,3095,3095,3095,3
|
|
20230926,151500,465397950,3095,3095,3095,3095,203
|
|
20230926,151400,464769665,3095,3100,3100,3095,210
|
|
20230926,151300,464119665,3095,3095,3095,3095,529
|
|
20230926,151200,462482410,3090,3090,3090,3090,0
|
|
20230926,151100,462482410,3090,3095,3095,3090,1015
|
|
20230926,151000,459345985,3095,3095,3095,3090,622
|
|
20230926,150900,457420970,3095,3095,3095,3095,364
|
|
20230926,150800,456294390,3095,3095,3095,3090,579
|
|
20230926,150700,454502470,3095,3095,3095,3095,522
|
|
20230926,150600,452886880,3095,3095,3095,3095,266
|
|
20230926,150500,452063610,3095,3095,3095,3095,11
|
|
20230926,150400,452029565,3095,3095,3095,3095,112
|
|
20230926,150300,451682925,3100,3100,3100,3100,1
|
|
20230926,150200,451679825,3095,3095,3095,3095,20
|
|
20230926,150100,451617925,3095,3095,3095,3095,1105
|
|
20230926,150000,448197950,3100,3100,3100,3100,0
|
|
20230926,145900,448197950,3100,3100,3100,3100,0
|
|
20230926,145800,448197950,3100,3100,3100,3100,158
|
|
20230926,145700,447708150,3100,3100,3100,3100,4
|
|
20230926,145600,447695750,3095,3100,3100,3095,841
|
|
20230926,145500,445092190,3100,3100,3100,3100,0
|
|
20230926,145400,445092190,3100,3100,3100,3100,15
|
|
20230926,145300,445045690,3100,3100,3100,3095,1866
|
|
20230926,145200,439269970,3100,3100,3100,3100,444
|
|
20230926,145100,437893570,3100,3100,3100,3100,0
|
|
20230926,145000,437893570,3100,3100,3100,3100,0
|
|
20230926,144900,437893570,3100,3100,3100,3100,0
|
|
20230926,144800,437893570,3100,3100,3100,3100,1775
|
|
20230926,144700,432391070,3105,3105,3105,3105,2
|
|
20230926,144600,432384860,3105,3105,3105,3105,166
|
|
20230926,144500,431869430,3105,3105,3105,3105,9
|
|
20230926,144400,431841485,3100,3100,3100,3100,250
|
|
20230926,144300,431066485,3100,3100,3100,3100,1000
|
|
20230926,144200,427966485,3105,3105,3105,3105,500
|
|
20230926,144100,426413985,3105,3105,3105,3105,77
|
|
20230926,144000,426174900,3110,3110,3110,3110,0
|
|
20230926,143900,426174900,3110,3110,3110,3110,0
|
|
20230926,143800,426174900,3110,3110,3110,3105,379
|
|
20230926,143700,424996910,3105,3105,3105,3105,100
|
|
20230926,143600,424686410,3110,3110,3110,3110,9
|
|
20230926,143500,424658420,3105,3110,3110,3105,650
|
|
20230926,143400,422640020,3115,3115,3115,3115,1
|
|
20230926,143300,422636905,3110,3110,3110,3110,10
|
|
20230926,143200,422605805,3105,3105,3105,3105,780
|
|
20230926,143100,420183905,3110,3110,3110,3110,0
|
|
20230926,143000,420183905,3110,3110,3110,3110,10
|
|
20230926,142900,420152805,3105,3105,3105,3105,0
|
|
20230926,142800,420152805,3105,3105,3105,3105,0
|
|
20230926,142700,420152805,3105,3105,3105,3105,0
|
|
20230926,142600,420152805,3105,3110,3110,3105,730
|
|
20230926,142500,417885855,3110,3110,3110,3110,392
|
|
20230926,142400,416666735,3110,3110,3110,3110,0
|
|
20230926,142300,416666735,3110,3110,3110,3110,440
|
|
20230926,142200,415298335,3115,3115,3115,3115,0
|
|
20230926,142100,415298335,3115,3115,3115,3115,111
|
|
20230926,142000,414952570,3115,3115,3115,3115,0
|
|
20230926,141900,414952570,3115,3115,3115,3115,43
|
|
20230926,141800,414818625,3115,3115,3115,3115,2
|
|
20230926,141700,414812395,3130,3130,3130,3130,0
|
|
20230926,141600,414812395,3130,3130,3130,3130,0
|
|
20230926,141500,414812395,3130,3130,3130,3130,30
|
|
20230926,141400,414718495,3135,3135,3135,3135,0
|
|
20230926,141300,414718495,3135,3110,3135,3110,391
|
|
20230926,141200,413502460,3110,3115,3115,3110,1011
|
|
20230926,141100,410355150,3115,3120,3120,3115,3745
|
|
20230926,141000,398677110,3120,3120,3120,3120,1152
|
|
20230926,140900,395082870,3120,3120,3120,3120,0
|
|
20230926,140800,395082870,3120,3120,3120,3120,200
|
|
20230926,140700,394458870,3115,3115,3115,3115,0
|
|
20230926,140600,394458870,3115,3115,3115,3115,0
|
|
20230926,140500,394458870,3115,3115,3115,3115,231
|
|
20230926,140400,393739305,3115,3115,3115,3115,1
|
|
20230926,140300,393736190,3100,3100,3100,3100,0
|
|
20230926,140200,393736190,3100,3100,3100,3100,0
|
|
20230926,140100,393736190,3100,3100,3100,3100,100
|
|
20230926,140000,393426190,3100,3110,3115,3100,233
|
|
20230926,135900,392703480,3110,3110,3110,3110,1
|
|
20230926,135800,392700370,3110,3110,3110,3100,2629
|
|
20230926,135700,384545030,3115,3115,3115,3115,0
|
|
20230926,135600,384545030,3115,3115,3115,3115,0
|
|
20230926,135500,384545030,3115,3115,3115,3115,0
|
|
20230926,135400,384545030,3115,3115,3115,3115,0
|
|
20230926,135300,384545030,3115,3115,3115,3115,1
|
|
20230926,135200,384541915,3115,3115,3115,3115,0
|
|
20230926,135100,384541915,3115,3115,3115,3115,1000
|
|
20230926,135000,381426915,3115,3115,3115,3115,25
|
|
20230926,134900,381349040,3110,3110,3110,3110,0
|
|
20230926,134800,381349040,3110,3110,3110,3110,128
|
|
20230926,134700,380950960,3120,3120,3120,3120,0
|
|
20230926,134600,380950960,3120,3120,3120,3120,0
|
|
20230926,134500,380950960,3120,3120,3120,3120,0
|
|
20230926,134400,380950960,3120,3120,3120,3120,1
|
|
20230926,134300,380947840,3100,3100,3100,3100,0
|
|
20230926,134200,380947840,3100,3100,3100,3100,0
|
|
20230926,134100,380947840,3100,3105,3105,3100,2000
|
|
20230926,134000,374744280,3120,3120,3120,3120,0
|
|
20230926,133900,374744280,3120,3120,3120,3120,1
|
|
20230926,133800,374741160,3100,3100,3100,3100,0
|
|
20230926,133700,374741160,3100,3100,3100,3100,0
|
|
20230926,133600,374741160,3100,3105,3105,3100,282
|
|
20230926,133500,373866560,3100,3100,3100,3100,0
|
|
20230926,133400,373866560,3100,3110,3110,3100,4
|
|
20230926,133300,373854150,3100,3110,3110,3100,5515
|
|
20230926,133200,356730430,3105,3110,3110,3105,3018
|
|
20230926,133100,347359530,3115,3120,3120,3115,15
|
|
20230926,133000,347312780,3120,3120,3120,3120,0
|
|
20230926,132900,347312780,3120,3120,3120,3120,0
|
|
20230926,132800,347312780,3120,3120,3120,3120,0
|
|
20230926,132700,347312780,3120,3120,3120,3120,33
|
|
20230926,132600,347209820,3120,3120,3120,3120,0
|
|
20230926,132500,347209820,3120,3120,3120,3120,380
|
|
20230926,132400,346024220,3115,3115,3115,3115,0
|
|
20230926,132300,346024220,3115,3115,3115,3115,1230
|
|
20230926,132200,342192770,3105,3105,3105,3105,0
|
|
20230926,132100,342192770,3105,3105,3105,3105,1418
|
|
20230926,132000,337789880,3105,3105,3105,3105,0
|
|
20230926,131900,337789880,3105,3105,3105,3105,62
|
|
20230926,131800,337597370,3105,3110,3110,3105,3438
|
|
20230926,131700,326916175,3120,3120,3120,3120,0
|
|
20230926,131600,326916175,3120,3120,3120,3120,100
|
|
20230926,131500,326604175,3110,3115,3115,3110,3200
|
|
20230926,131400,316645930,3115,3115,3115,3115,180
|
|
20230926,131300,316085230,3115,3115,3115,3115,0
|
|
20230926,131200,316085230,3115,3120,3120,3115,1905
|
|
20230926,131100,310150905,3120,3120,3120,3120,2013
|
|
20230926,131000,303870345,3115,3115,3115,3115,500
|
|
20230926,130900,302312845,3120,3125,3125,3120,5363
|
|
20230926,130800,285579730,3125,3125,3125,3125,52
|
|
20230926,130700,285417230,3125,3125,3125,3125,0
|
|
20230926,130600,285417230,3125,3125,3125,3125,0
|
|
20230926,130500,285417230,3125,3125,3125,3125,0
|
|
20230926,130400,285417230,3125,3125,3125,3125,30
|
|
20230926,130300,285323480,3125,3125,3125,3125,30
|
|
20230926,130200,285229730,3125,3125,3125,3125,2
|
|
20230926,130100,285223480,3125,3125,3125,3125,450
|
|
20230926,130000,283817230,3125,3125,3125,3120,721
|
|
20230926,125900,281565225,3125,3125,3125,3125,100
|
|
20230926,125800,281252725,3125,3125,3125,3125,200
|
|
20230926,125700,280627725,3125,3125,3125,3125,200
|
|
20230926,125600,280002725,3120,3120,3120,3120,0
|
|
20230926,125500,280002725,3120,3120,3125,3120,820
|
|
20230926,125400,277444075,3120,3120,3120,3120,241
|
|
20230926,125300,276692155,3120,3120,3120,3120,162
|
|
20230926,125200,276186715,3120,3125,3125,3120,8
|
|
20230926,125100,276161730,3120,3120,3120,3120,66
|
|
20230926,125000,275955810,3120,3120,3120,3120,120
|
|
20230926,124900,275581410,3120,3120,3120,3120,226
|
|
20230926,124800,274876290,3120,3120,3120,3120,134
|
|
20230926,124700,274458210,3120,3120,3120,3120,174
|
|
20230926,124600,273915330,3115,3115,3115,3115,0
|
|
20230926,124500,273915330,3115,3120,3120,3115,27
|
|
20230926,124400,273831175,3120,3115,3120,3115,16
|
|
20230926,124300,273781285,3120,3120,3120,3120,0
|
|
20230926,124200,273781285,3120,3120,3120,3120,0
|
|
20230926,124100,273781285,3120,3120,3120,3120,14
|
|
20230926,124000,273737605,3125,3125,3125,3125,1
|
|
20230926,123900,273734480,3120,3120,3120,3120,690
|
|
20230926,123800,271581680,3120,3120,3120,3120,0
|
|
20230926,123700,271581680,3120,3120,3120,3120,200
|
|
20230926,123600,270957680,3120,3120,3120,3120,199
|
|
20230926,123500,270336800,3115,3130,3130,3115,11667
|
|
20230926,123400,233875625,3130,3135,3135,3130,54
|
|
20230926,123300,233706585,3135,3135,3135,3135,0
|
|
20230926,123200,233706585,3135,3135,3135,3135,0
|
|
20230926,123100,233706585,3135,3135,3135,3135,0
|
|
20230926,123000,233706585,3135,3135,3135,3135,0
|
|
20230926,122900,233706585,3135,3135,3135,3135,48
|
|
20230926,122800,233556105,3135,3135,3135,3135,0
|
|
20230926,122700,233556105,3135,3135,3135,3135,0
|
|
20230926,122600,233556105,3135,3135,3135,3135,0
|
|
20230926,122500,233556105,3135,3130,3135,3130,304
|
|
20230926,122400,232604510,3130,3135,3135,3130,518
|
|
20230926,122300,230981420,3135,3135,3135,3135,10
|
|
20230926,122200,230950070,3135,3135,3135,3135,0
|
|
20230926,122100,230950070,3135,3135,3135,3135,1
|
|
20230926,122000,230946935,3135,3135,3135,3135,10
|
|
20230926,121900,230915585,3135,3135,3135,3135,350
|
|
20230926,121800,229818335,3135,3135,3135,3135,1
|
|
20230926,121700,229815200,3135,3135,3135,3135,0
|
|
20230926,121600,229815200,3135,3135,3135,3135,106
|
|
20230926,121500,229482890,3135,3135,3135,3135,10
|
|
20230926,121400,229451540,3135,3135,3135,3135,0
|
|
20230926,121300,229451540,3135,3135,3135,3135,10
|
|
20230926,121200,229420190,3135,3135,3135,3135,20
|
|
20230926,121100,229357490,3135,3135,3135,3135,10
|
|
20230926,121000,229326140,3135,3135,3135,3135,0
|
|
20230926,120900,229326140,3135,3135,3135,3135,0
|
|
20230926,120800,229326140,3135,3135,3135,3135,10
|
|
20230926,120700,229294790,3130,3130,3130,3130,4
|
|
20230926,120600,229282270,3135,3135,3135,3135,0
|
|
20230926,120500,229282270,3135,3135,3135,3135,0
|
|
20230926,120400,229282270,3135,3135,3135,3135,0
|
|
20230926,120300,229282270,3135,3135,3135,3135,0
|
|
20230926,120200,229282270,3135,3135,3135,3135,0
|
|
20230926,120100,229282270,3135,3135,3135,3135,0
|
|
20230926,120000,229282270,3135,3135,3135,3135,4
|
|
20230926,115900,229269730,3135,3135,3135,3135,31
|
|
20230926,115800,229172545,3130,3130,3130,3130,127
|
|
20230926,115700,228775035,3130,3130,3130,3130,0
|
|
20230926,115600,228775035,3130,3130,3130,3130,0
|
|
20230926,115500,228775035,3130,3130,3130,3130,0
|
|
20230926,115400,228775035,3130,3130,3130,3130,128
|
|
20230926,115300,228374395,3135,3135,3135,3135,409
|
|
20230926,115200,227092180,3130,3130,3130,3130,0
|
|
20230926,115100,227092180,3130,3130,3130,3130,0
|
|
20230926,115000,227092180,3130,3135,3135,3130,1418
|
|
20230926,114900,222651915,3135,3135,3135,3135,0
|
|
20230926,114800,222651915,3135,3135,3135,3135,0
|
|
20230926,114700,222651915,3135,3135,3135,3135,200
|
|
20230926,114600,222024915,3135,3130,3135,3130,135
|
|
20230926,114500,221602325,3130,3130,3130,3130,0
|
|
20230926,114400,221602325,3130,3130,3130,3130,0
|
|
20230926,114300,221602325,3130,3130,3130,3130,0
|
|
20230926,114200,221602325,3130,3130,3130,3130,0
|
|
20230926,114100,221602325,3130,3135,3135,3130,4013
|
|
20230926,114000,209023955,3140,3140,3140,3140,0
|
|
20230926,113900,209023955,3140,3140,3140,3140,1959
|
|
20230926,113800,202872695,3140,3145,3145,3140,207
|
|
20230926,113700,202222705,3140,3140,3140,3140,0
|
|
20230926,113600,202222705,3140,3140,3140,3140,0
|
|
20230926,113500,202222705,3140,3140,3140,3140,52
|
|
20230926,113400,202059425,3145,3145,3145,3145,0
|
|
20230926,113300,202059425,3145,3140,3145,3140,6
|
|
20230926,113200,202040580,3140,3140,3140,3140,0
|
|
20230926,113100,202040580,3140,3140,3140,3140,0
|
|
20230926,113000,202040580,3140,3140,3140,3140,174
|
|
20230926,112900,201494220,3145,3145,3145,3145,0
|
|
20230926,112800,201494220,3145,3145,3145,3145,10
|
|
20230926,112700,201462770,3145,3145,3145,3145,0
|
|
20230926,112600,201462770,3145,3145,3145,3145,0
|
|
20230926,112500,201462770,3145,3145,3145,3145,6
|
|
20230926,112400,201443900,3145,3145,3145,3145,0
|
|
20230926,112300,201443900,3145,3145,3145,3145,0
|
|
20230926,112200,201443900,3145,3145,3145,3145,19
|
|
20230926,112100,201384145,3145,3145,3145,3145,0
|
|
20230926,112000,201384145,3145,3145,3145,3145,1
|
|
20230926,111900,201381000,3145,3145,3145,3145,0
|
|
20230926,111800,201381000,3145,3145,3145,3145,0
|
|
20230926,111700,201381000,3145,3145,3145,3145,0
|
|
20230926,111600,201381000,3145,3145,3145,3145,1
|
|
20230926,111500,201377855,3140,3140,3140,3140,0
|
|
20230926,111400,201377855,3140,3140,3140,3140,0
|
|
20230926,111300,201377855,3140,3140,3140,3140,20
|
|
20230926,111200,201315055,3140,3140,3140,3140,0
|
|
20230926,111100,201315055,3140,3140,3140,3140,0
|
|
20230926,111000,201315055,3140,3140,3140,3140,80
|
|
20230926,110900,201063855,3140,3140,3140,3140,0
|
|
20230926,110800,201063855,3140,3140,3140,3140,0
|
|
20230926,110700,201063855,3140,3140,3140,3140,0
|
|
20230926,110600,201063855,3140,3140,3140,3140,0
|
|
20230926,110500,201063855,3140,3140,3140,3140,0
|
|
20230926,110400,201063855,3140,3140,3140,3140,0
|
|
20230926,110300,201063855,3140,3140,3140,3140,0
|
|
20230926,110200,201063855,3140,3140,3140,3140,606
|
|
20230926,110100,199161015,3150,3150,3150,3150,0
|
|
20230926,110000,199161015,3150,3140,3150,3140,11
|
|
20230926,105900,199126465,3140,3140,3140,3140,194
|
|
20230926,105800,198517305,3140,3140,3140,3140,0
|
|
20230926,105700,198517305,3140,3140,3140,3140,0
|
|
20230926,105600,198517305,3140,3140,3140,3140,5
|
|
20230926,105500,198501605,3130,3130,3130,3130,0
|
|
20230926,105400,198501605,3130,3130,3130,3130,0
|
|
20230926,105300,198501605,3130,3130,3130,3130,0
|
|
20230926,105200,198501605,3130,3130,3130,3130,0
|
|
20230926,105100,198501605,3130,3130,3130,3130,0
|
|
20230926,105000,198501605,3130,3130,3130,3130,0
|
|
20230926,104900,198501605,3130,3130,3130,3130,0
|
|
20230926,104800,198501605,3130,3130,3130,3130,8
|
|
20230926,104700,198476565,3130,3130,3130,3130,0
|
|
20230926,104600,198476565,3130,3135,3135,3130,358
|
|
20230926,104500,197354400,3135,3135,3135,3135,0
|
|
20230926,104400,197354400,3135,3135,3135,3135,0
|
|
20230926,104300,197354400,3135,3135,3135,3135,0
|
|
20230926,104200,197354400,3135,3135,3135,3135,300
|
|
20230926,104100,196413900,3140,3150,3150,3140,2
|
|
20230926,104000,196407610,3140,3140,3140,3140,0
|
|
20230926,103900,196407610,3140,3140,3140,3140,0
|
|
20230926,103800,196407610,3140,3140,3140,3140,0
|
|
20230926,103700,196407610,3140,3140,3140,3140,0
|
|
20230926,103600,196407610,3140,3140,3140,3135,121
|
|
20230926,103500,196028090,3150,3150,3150,3150,1
|
|
20230926,103400,196024940,3150,3150,3150,3150,0
|
|
20230926,103300,196024940,3150,3150,3150,3150,0
|
|
20230926,103200,196024940,3150,3150,3150,3150,140
|
|
20230926,103100,195583940,3150,3135,3150,3135,116
|
|
20230926,103000,195220040,3135,3135,3135,3135,1
|
|
20230926,102900,195216905,3135,3135,3135,3135,1019
|
|
20230926,102800,192022340,3140,3140,3140,3140,0
|
|
20230926,102700,192022340,3140,3140,3140,3140,81
|
|
20230926,102600,191768000,3140,3145,3145,3140,383
|
|
20230926,102500,190564775,3145,3145,3145,3145,50
|
|
20230926,102400,190407525,3145,3145,3145,3145,20
|
|
20230926,102300,190344625,3145,3145,3145,3145,1
|
|
20230926,102200,190341480,3140,3140,3140,3140,0
|
|
20230926,102100,190341480,3140,3140,3140,3140,102
|
|
20230926,102000,190021200,3140,3145,3145,3140,2
|
|
20230926,101900,190014915,3140,3140,3140,3140,126
|
|
20230926,101800,189619275,3150,3150,3150,3140,234
|
|
20230926,101700,188884485,3140,3140,3140,3140,283
|
|
20230926,101600,187995865,3150,3150,3150,3150,0
|
|
20230926,101500,187995865,3150,3150,3150,3150,1
|
|
20230926,101400,187992715,3140,3140,3140,3140,4
|
|
20230926,101300,187980155,3155,3140,3155,3140,38
|
|
20230926,101200,187860810,3140,3140,3140,3140,0
|
|
20230926,101100,187860810,3140,3140,3140,3140,10
|
|
20230926,101000,187829410,3140,3140,3140,3140,119
|
|
20230926,100900,187455750,3140,3130,3140,3130,3552
|
|
20230926,100800,176337725,3130,3130,3130,3130,720
|
|
20230926,100700,174084125,3135,3135,3135,3135,442
|
|
20230926,100600,172698455,3135,3135,3135,3135,0
|
|
20230926,100500,172698455,3135,3135,3135,3135,1500
|
|
20230926,100400,167995955,3140,3140,3140,3140,13
|
|
20230926,100300,167955135,3140,3140,3140,3140,12
|
|
20230926,100200,167917455,3140,3140,3140,3140,112
|
|
20230926,100100,167565775,3150,3150,3150,3150,11
|
|
20230926,100000,167531125,3150,3150,3150,3150,18
|
|
20230926,095900,167474425,3160,3160,3160,3160,120
|
|
20230926,095800,167095225,3160,3150,3170,3135,4131
|
|
20230926,095700,154069365,3150,3145,3150,3145,1218
|
|
20230926,095600,150233415,3150,3150,3150,3150,0
|
|
20230926,095500,150233415,3150,3150,3150,3150,0
|
|
20230926,095400,150233415,3150,3125,3150,3125,2
|
|
20230926,095300,150227140,3130,3130,3130,3130,3000
|
|
20230926,095200,140837140,3140,3130,3140,3130,510
|
|
20230926,095100,139240740,3150,3150,3150,3150,100
|
|
20230926,095000,138925740,3160,3160,3160,3160,0
|
|
20230926,094900,138925740,3160,3160,3160,3160,0
|
|
20230926,094800,138925740,3160,3160,3160,3160,0
|
|
20230926,094700,138925740,3160,3160,3160,3160,0
|
|
20230926,094600,138925740,3160,3160,3160,3160,1
|
|
20230926,094500,138922580,3140,3140,3140,3140,205
|
|
20230926,094400,138278880,3130,3130,3130,3130,2000
|
|
20230926,094300,132018880,3125,3135,3135,3125,6000
|
|
20230926,094200,113227685,3140,3140,3140,3140,45
|
|
20230926,094100,113086385,3140,3140,3140,3140,0
|
|
20230926,094000,113086385,3140,3140,3140,3140,1434
|
|
20230926,093900,108583625,3140,3140,3140,3140,26
|
|
20230926,093800,108501985,3160,3160,3160,3160,0
|
|
20230926,093700,108501985,3160,3160,3160,3160,0
|
|
20230926,093600,108501985,3160,3160,3160,3160,1
|
|
20230926,093500,108498825,3135,3135,3135,3135,0
|
|
20230926,093400,108498825,3135,3135,3135,3135,0
|
|
20230926,093300,108498825,3135,3145,3165,3135,6016
|
|
20230926,093200,89630315,3145,3145,3145,3145,0
|
|
20230926,093100,89630315,3145,3150,3150,3145,4022
|
|
20230926,093000,76977665,3150,3150,3150,3150,0
|
|
20230926,092900,76977665,3150,3150,3150,3150,0
|
|
20230926,092800,76977665,3150,3155,3155,3150,1556
|
|
20230926,092700,72071085,3160,3160,3160,3160,1
|
|
20230926,092600,72067925,3160,3160,3160,3160,0
|
|
20230926,092500,72067925,3160,3170,3170,3160,104
|
|
20230926,092400,71739245,3175,3175,3175,3175,1000
|
|
20230926,092300,68564245,3180,3180,3180,3180,0
|
|
20230926,092200,68564245,3180,3180,3180,3180,0
|
|
20230926,092100,68564245,3180,3180,3180,3180,100
|
|
20230926,092000,68246245,3185,3165,3185,3160,636
|
|
20230926,091900,66227045,3165,3160,3165,3160,464
|
|
20230926,091800,64759450,3160,3160,3160,3160,0
|
|
20230926,091700,64759450,3160,3160,3160,3160,7
|
|
20230926,091600,64737330,3155,3155,3155,3155,1
|
|
20230926,091500,64734175,3155,3155,3155,3155,0
|
|
20230926,091400,64734175,3155,3155,3155,3155,2200
|
|
20230926,091300,57793175,3160,3160,3160,3160,0
|
|
20230926,091200,57793175,3160,3160,3160,3160,300
|
|
20230926,091100,56845175,3160,3160,3160,3160,269
|
|
20230926,091000,55995135,3155,3150,3155,3150,925
|
|
20230926,090900,53077180,3160,3160,3160,3160,0
|
|
20230926,090800,53077180,3160,3160,3160,3155,41
|
|
20230926,090700,52947670,3160,3160,3160,3160,503
|
|
20230926,090600,51358190,3160,3145,3160,3135,3013
|
|
20230926,090500,41895880,3160,3160,3160,3160,60
|
|
20230926,090400,41706280,3160,3160,3165,3160,1021
|
|
20230926,090300,38477660,3145,3150,3160,3145,866
|
|
20230926,090200,35741590,3150,3160,3160,3150,90
|
|
20230926,090100,35457840,3165,3160,3165,3140,1520
|
|
20230926,090000,30659365,3160,3125,3160,3125,9785
|