636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,193300,139677480,3245,3245,3245,3245,5945
|
|
20230926,193200,139677480,3245,3245,3245,3245,0
|
|
20230926,193100,139677480,3245,3245,3245,3245,0
|
|
20230926,193000,139677480,3245,3245,3245,3245,0
|
|
20230926,192900,139677480,3245,3245,3245,3245,0
|
|
20230926,192800,139677480,3245,3245,3245,3245,0
|
|
20230926,192700,139677480,3245,3245,3245,3245,0
|
|
20230926,192600,139677480,3245,3245,3245,3245,0
|
|
20230926,192500,139677480,3245,3245,3245,3245,0
|
|
20230926,192400,139677480,3245,3245,3245,3245,0
|
|
20230926,192300,139677480,3245,3245,3245,3245,0
|
|
20230926,192200,139677480,3245,3245,3245,3245,0
|
|
20230926,192100,139677480,3245,3245,3245,3245,0
|
|
20230926,192000,139677480,3245,3245,3245,3245,0
|
|
20230926,191900,139677480,3245,3245,3245,3245,0
|
|
20230926,191800,139677480,3245,3245,3245,3245,0
|
|
20230926,191700,139677480,3245,3245,3245,3245,0
|
|
20230926,191600,139677480,3245,3245,3245,3245,0
|
|
20230926,191500,139677480,3245,3245,3245,3245,0
|
|
20230926,191400,139677480,3245,3245,3245,3245,0
|
|
20230926,191300,139677480,3245,3245,3245,3245,0
|
|
20230926,191200,139677480,3245,3245,3245,3245,0
|
|
20230926,191100,139677480,3245,3245,3245,3245,0
|
|
20230926,191000,139677480,3245,3245,3245,3245,0
|
|
20230926,190900,139677480,3245,3245,3245,3245,0
|
|
20230926,190800,139677480,3245,3245,3245,3245,0
|
|
20230926,190700,139677480,3245,3245,3245,3245,0
|
|
20230926,190600,139677480,3245,3245,3245,3245,0
|
|
20230926,190500,139677480,3245,3245,3245,3245,0
|
|
20230926,190400,139677480,3245,3245,3245,3245,0
|
|
20230926,190300,139677480,3245,3245,3245,3245,5945
|
|
20230926,190200,139677480,3245,3245,3245,3245,0
|
|
20230926,190100,139677480,3245,3245,3245,3245,0
|
|
20230926,190000,139677480,3245,3245,3245,3245,0
|
|
20230926,185900,139677480,3245,3245,3245,3245,0
|
|
20230926,185800,139677480,3245,3245,3245,3245,0
|
|
20230926,185700,139677480,3245,3245,3245,3245,0
|
|
20230926,185600,139677480,3245,3245,3245,3245,0
|
|
20230926,185500,139677480,3245,3245,3245,3245,0
|
|
20230926,185400,139677480,3245,3245,3245,3245,0
|
|
20230926,185300,139677480,3245,3245,3245,3245,0
|
|
20230926,185200,139677480,3245,3245,3245,3245,0
|
|
20230926,185100,139677480,3245,3245,3245,3245,0
|
|
20230926,185000,139677480,3245,3245,3245,3245,0
|
|
20230926,184900,139677480,3245,3245,3245,3245,0
|
|
20230926,184800,139677480,3245,3245,3245,3245,0
|
|
20230926,184700,139677480,3245,3245,3245,3245,0
|
|
20230926,184600,139677480,3245,3245,3245,3245,0
|
|
20230926,184500,139677480,3245,3245,3245,3245,0
|
|
20230926,184400,139677480,3245,3245,3245,3245,0
|
|
20230926,184300,139677480,3245,3245,3245,3245,0
|
|
20230926,184200,139677480,3245,3245,3245,3245,0
|
|
20230926,184100,139677480,3245,3245,3245,3245,0
|
|
20230926,184000,139677480,3245,3245,3245,3245,0
|
|
20230926,183900,139677480,3245,3245,3245,3245,0
|
|
20230926,183800,139677480,3245,3245,3245,3245,0
|
|
20230926,183700,139677480,3245,3245,3245,3245,0
|
|
20230926,183600,139677480,3245,3245,3245,3245,0
|
|
20230926,183500,139677480,3245,3245,3245,3245,0
|
|
20230926,183400,139677480,3245,3245,3245,3245,0
|
|
20230926,183300,139677480,3245,3245,3245,3245,5945
|
|
20230926,183200,139677480,3245,3245,3245,3245,0
|
|
20230926,183100,139677480,3245,3245,3245,3245,0
|
|
20230926,183000,139677480,3245,3245,3245,3245,0
|
|
20230926,182900,139677480,3245,3245,3245,3245,0
|
|
20230926,182800,139677480,3245,3245,3245,3245,0
|
|
20230926,182700,139677480,3245,3245,3245,3245,0
|
|
20230926,182600,139677480,3245,3245,3245,3245,0
|
|
20230926,182500,139677480,3245,3245,3245,3245,0
|
|
20230926,182400,139677480,3245,3245,3245,3245,0
|
|
20230926,182300,139677480,3245,3245,3245,3245,0
|
|
20230926,182200,139677480,3245,3245,3245,3245,0
|
|
20230926,182100,139677480,3245,3245,3245,3245,0
|
|
20230926,182000,139677480,3245,3245,3245,3245,0
|
|
20230926,181900,139677480,3245,3245,3245,3245,0
|
|
20230926,181800,139677480,3245,3245,3245,3245,0
|
|
20230926,181700,139677480,3245,3245,3245,3245,0
|
|
20230926,181600,139677480,3245,3245,3245,3245,0
|
|
20230926,181500,139677480,3245,3245,3245,3245,0
|
|
20230926,181400,139677480,3245,3245,3245,3245,0
|
|
20230926,181300,139677480,3245,3245,3245,3245,0
|
|
20230926,181200,139677480,3245,3245,3245,3245,0
|
|
20230926,181100,139677480,3245,3245,3245,3245,0
|
|
20230926,181000,139677480,3245,3245,3245,3245,0
|
|
20230926,180900,139677480,3245,3245,3245,3245,0
|
|
20230926,180800,139677480,3245,3245,3245,3245,0
|
|
20230926,180700,139677480,3245,3245,3245,3245,0
|
|
20230926,180600,139677480,3245,3245,3245,3245,0
|
|
20230926,180500,139677480,3245,3245,3245,3245,0
|
|
20230926,180400,139677480,3245,3245,3245,3245,0
|
|
20230926,180300,139677480,3245,3245,3245,3245,5945
|
|
20230926,180200,139677480,3245,3245,3245,3245,0
|
|
20230926,180100,139677480,3245,3245,3245,3245,0
|
|
20230926,180000,139677480,3245,3245,3245,3245,0
|
|
20230926,175900,139677480,3245,3245,3245,3245,0
|
|
20230926,175800,139677480,3245,3245,3245,3245,0
|
|
20230926,175700,139677480,3245,3245,3245,3245,0
|
|
20230926,175600,139677480,3245,3245,3245,3245,0
|
|
20230926,175500,139677480,3245,3245,3245,3245,0
|
|
20230926,175400,139677480,3245,3245,3245,3245,0
|
|
20230926,175300,139677480,3245,3245,3245,3245,0
|
|
20230926,175200,139677480,3245,3245,3245,3245,0
|
|
20230926,175100,139677480,3245,3245,3245,3245,0
|
|
20230926,175000,139677480,3245,3245,3245,3245,0
|
|
20230926,174900,139677480,3245,3245,3245,3245,0
|
|
20230926,174800,139677480,3245,3245,3245,3245,0
|
|
20230926,174700,139677480,3245,3245,3245,3245,0
|
|
20230926,174600,139677480,3245,3245,3245,3245,0
|
|
20230926,174500,139677480,3245,3245,3245,3245,0
|
|
20230926,174400,139677480,3245,3245,3245,3245,0
|
|
20230926,174300,139677480,3245,3245,3245,3245,0
|
|
20230926,174200,139677480,3245,3245,3245,3245,0
|
|
20230926,174100,139677480,3245,3245,3245,3245,0
|
|
20230926,174000,139677480,3245,3245,3245,3245,0
|
|
20230926,173900,139677480,3245,3245,3245,3245,0
|
|
20230926,173800,139677480,3245,3245,3245,3245,0
|
|
20230926,173700,139677480,3245,3245,3245,3245,0
|
|
20230926,173600,139677480,3245,3245,3245,3245,0
|
|
20230926,173500,139677480,3245,3245,3245,3245,0
|
|
20230926,173400,139677480,3245,3245,3245,3245,0
|
|
20230926,173300,139677480,3245,3245,3245,3245,5945
|
|
20230926,173200,139677480,3245,3245,3245,3245,0
|
|
20230926,173100,139677480,3245,3245,3245,3245,0
|
|
20230926,173000,139677480,3245,3245,3245,3245,0
|
|
20230926,172900,139677480,3245,3245,3245,3245,0
|
|
20230926,172800,139677480,3245,3245,3245,3245,0
|
|
20230926,172700,139677480,3245,3245,3245,3245,0
|
|
20230926,172600,139677480,3245,3245,3245,3245,0
|
|
20230926,172500,139677480,3245,3245,3245,3245,0
|
|
20230926,172400,139677480,3245,3245,3245,3245,0
|
|
20230926,172300,139677480,3245,3245,3245,3245,0
|
|
20230926,172200,139677480,3245,3245,3245,3245,0
|
|
20230926,172100,139677480,3245,3245,3245,3245,0
|
|
20230926,172000,139677480,3245,3245,3245,3245,0
|
|
20230926,171900,139677480,3245,3245,3245,3245,0
|
|
20230926,171800,139677480,3245,3245,3245,3245,0
|
|
20230926,171700,139677480,3245,3245,3245,3245,0
|
|
20230926,171600,139677480,3245,3245,3245,3245,0
|
|
20230926,171500,139677480,3245,3245,3245,3245,0
|
|
20230926,171400,139677480,3245,3245,3245,3245,0
|
|
20230926,171300,139677480,3245,3245,3245,3245,0
|
|
20230926,171200,139677480,3245,3245,3245,3245,0
|
|
20230926,171100,139677480,3245,3245,3245,3245,0
|
|
20230926,171000,139677480,3245,3245,3245,3245,0
|
|
20230926,170900,139677480,3245,3245,3245,3245,0
|
|
20230926,170800,139677480,3245,3245,3245,3245,0
|
|
20230926,170700,139677480,3245,3245,3245,3245,0
|
|
20230926,170600,139677480,3245,3245,3245,3245,0
|
|
20230926,170500,139677480,3245,3245,3245,3245,0
|
|
20230926,170400,139677480,3245,3245,3245,3245,0
|
|
20230926,170300,139677480,3245,3245,3245,3245,5945
|
|
20230926,170200,139677480,3245,3245,3245,3245,0
|
|
20230926,170100,139677480,3245,3245,3245,3245,0
|
|
20230926,170000,139677480,3245,3245,3245,3245,0
|
|
20230926,165900,139677480,3245,3245,3245,3245,0
|
|
20230926,165800,139677480,3245,3245,3245,3245,0
|
|
20230926,165700,139677480,3245,3245,3245,3245,0
|
|
20230926,165600,139677480,3245,3245,3245,3245,0
|
|
20230926,165500,139677480,3245,3245,3245,3245,0
|
|
20230926,165400,139677480,3245,3245,3245,3245,0
|
|
20230926,165300,139677480,3245,3245,3245,3245,0
|
|
20230926,165200,139677480,3245,3245,3245,3245,0
|
|
20230926,165100,139677480,3245,3245,3245,3245,0
|
|
20230926,165000,139677480,3245,3245,3245,3245,0
|
|
20230926,164900,139677480,3245,3245,3245,3245,0
|
|
20230926,164800,139677480,3245,3245,3245,3245,0
|
|
20230926,164700,139677480,3245,3245,3245,3245,0
|
|
20230926,164600,139677480,3245,3245,3245,3245,0
|
|
20230926,164500,139677480,3245,3245,3245,3245,0
|
|
20230926,164400,139677480,3245,3245,3245,3245,0
|
|
20230926,164300,139677480,3245,3245,3245,3245,0
|
|
20230926,164200,139677480,3245,3245,3245,3245,0
|
|
20230926,164100,139677480,3245,3245,3245,3245,0
|
|
20230926,164000,139677480,3245,3245,3245,3245,0
|
|
20230926,163900,139677480,3245,3245,3245,3245,0
|
|
20230926,163800,139677480,3245,3245,3245,3245,0
|
|
20230926,163700,139677480,3245,3245,3245,3245,0
|
|
20230926,163600,139677480,3245,3245,3245,3245,0
|
|
20230926,163500,139677480,3245,3245,3245,3245,0
|
|
20230926,163400,139677480,3245,3245,3245,3245,0
|
|
20230926,163300,139677480,3245,3245,3245,3245,5945
|
|
20230926,163200,139677480,3245,3245,3245,3245,0
|
|
20230926,163100,139677480,3245,3245,3245,3245,0
|
|
20230926,163000,139677480,3245,3245,3245,3245,0
|
|
20230926,162900,139677480,3245,3245,3245,3245,0
|
|
20230926,162800,139677480,3245,3245,3245,3245,0
|
|
20230926,162700,139677480,3245,3245,3245,3245,0
|
|
20230926,162600,139677480,3245,3245,3245,3245,0
|
|
20230926,162500,139677480,3245,3245,3245,3245,0
|
|
20230926,162400,139677480,3245,3245,3245,3245,0
|
|
20230926,162300,139677480,3245,3245,3245,3245,0
|
|
20230926,162200,139677480,3245,3245,3245,3245,0
|
|
20230926,162100,139677480,3245,3245,3245,3245,0
|
|
20230926,162000,139677480,3245,3245,3245,3245,0
|
|
20230926,161900,139677480,3245,3245,3245,3245,0
|
|
20230926,161800,139677480,3245,3245,3245,3245,0
|
|
20230926,161700,139677480,3245,3245,3245,3245,0
|
|
20230926,161600,139677480,3245,3245,3245,3245,0
|
|
20230926,161500,139677480,3245,3245,3245,3245,0
|
|
20230926,161400,139677480,3245,3245,3245,3245,0
|
|
20230926,161300,139677480,3245,3245,3245,3245,0
|
|
20230926,161200,139677480,3245,3245,3245,3245,0
|
|
20230926,161100,139677480,3245,3245,3245,3245,0
|
|
20230926,161000,139677480,3245,3245,3245,3245,0
|
|
20230926,160900,139677480,3245,3245,3245,3245,0
|
|
20230926,160800,139677480,3245,3245,3245,3245,0
|
|
20230926,160700,139677480,3245,3245,3245,3245,0
|
|
20230926,160600,139677480,3245,3245,3245,3245,0
|
|
20230926,160500,139677480,3245,3245,3245,3245,0
|
|
20230926,160400,139677480,3245,3245,3245,3245,0
|
|
20230926,160300,139677480,3245,3245,3245,3245,5945
|
|
20230926,160200,139677480,3245,3245,3245,3245,0
|
|
20230926,160100,139677480,3245,3245,3245,3245,0
|
|
20230926,160000,139677480,3245,3245,3245,3245,0
|
|
20230926,155900,139677480,3245,3245,3245,3245,0
|
|
20230926,155800,139677480,3245,3245,3245,3245,0
|
|
20230926,155700,139677480,3245,3245,3245,3245,0
|
|
20230926,155600,139677480,3245,3245,3245,3245,0
|
|
20230926,155500,139677480,3245,3245,3245,3245,0
|
|
20230926,155400,139677480,3245,3245,3245,3245,0
|
|
20230926,155300,139677480,3245,3245,3245,3245,0
|
|
20230926,155200,139677480,3245,3245,3245,3245,0
|
|
20230926,155100,139677480,3245,3245,3245,3245,0
|
|
20230926,155000,139677480,3245,3245,3245,3245,0
|
|
20230926,154900,139677480,3245,3245,3245,3245,0
|
|
20230926,154800,139677480,3245,3245,3245,3245,0
|
|
20230926,154700,139677480,3245,3245,3245,3245,0
|
|
20230926,154600,139677480,3245,3245,3245,3245,0
|
|
20230926,154500,139677480,3245,3245,3245,3245,0
|
|
20230926,154400,139677480,3245,3245,3245,3245,0
|
|
20230926,154300,139677480,3245,3245,3245,3245,0
|
|
20230926,154200,139677480,3245,3245,3245,3245,0
|
|
20230926,154100,139677480,3245,3245,3245,3245,0
|
|
20230926,154000,139677480,3245,3245,3245,3245,0
|
|
20230926,153900,139677480,3245,3245,3245,3245,0
|
|
20230926,153800,139677480,3245,3245,3245,3245,0
|
|
20230926,153700,139677480,3245,3245,3245,3245,0
|
|
20230926,153600,139677480,3245,3245,3245,3245,0
|
|
20230926,153500,139677480,3245,3245,3245,3245,0
|
|
20230926,153400,139677480,3245,3245,3245,3245,0
|
|
20230926,153300,139677480,3245,3245,3245,3245,5945
|
|
20230926,153200,139677480,3245,3245,3245,3245,0
|
|
20230926,153100,139677480,3245,3245,3245,3245,0
|
|
20230926,153000,139677480,3245,3245,3245,3245,5945
|
|
20230926,152900,120385955,3240,3240,3240,3240,0
|
|
20230926,152800,120385955,3240,3240,3240,3240,0
|
|
20230926,152700,120385955,3240,3240,3240,3240,0
|
|
20230926,152600,120385955,3240,3240,3240,3240,0
|
|
20230926,152500,120385955,3240,3240,3240,3240,0
|
|
20230926,152400,120385955,3240,3240,3240,3240,0
|
|
20230926,152300,120385955,3240,3240,3240,3240,0
|
|
20230926,152200,120385955,3240,3240,3240,3240,0
|
|
20230926,152100,120385955,3240,3240,3240,3240,0
|
|
20230926,152000,120385955,3240,3240,3240,3240,0
|
|
20230926,151900,120385955,3240,3240,3240,3240,2
|
|
20230926,151800,120379475,3220,3215,3245,3215,566
|
|
20230926,151700,118545715,3245,3220,3245,3220,85
|
|
20230926,151600,118271990,3220,3225,3225,3220,661
|
|
20230926,151500,116140395,3225,3230,3230,3225,105
|
|
20230926,151400,115801745,3230,3230,3250,3230,44
|
|
20230926,151300,115659605,3250,3230,3250,3230,9
|
|
20230926,151200,115630515,3250,3250,3250,3250,0
|
|
20230926,151100,115630515,3250,3250,3250,3250,0
|
|
20230926,151000,115630515,3250,3230,3250,3230,53
|
|
20230926,150900,115459305,3235,3235,3235,3235,5
|
|
20230926,150800,115443130,3250,3250,3250,3250,0
|
|
20230926,150700,115443130,3250,3250,3250,3250,0
|
|
20230926,150600,115443130,3250,3250,3250,3250,0
|
|
20230926,150500,115443130,3250,3250,3250,3250,0
|
|
20230926,150400,115443130,3250,3250,3250,3250,0
|
|
20230926,150300,115443130,3250,3250,3250,3250,0
|
|
20230926,150200,115443130,3250,3250,3250,3250,0
|
|
20230926,150100,115443130,3250,3250,3250,3250,1000
|
|
20230926,150000,112193130,3250,3250,3250,3250,0
|
|
20230926,145900,112193130,3250,3250,3250,3250,0
|
|
20230926,145800,112193130,3250,3245,3250,3245,26
|
|
20230926,145700,112108635,3235,3235,3235,3235,1
|
|
20230926,145600,112105400,3235,3235,3235,3235,178
|
|
20230926,145500,111529570,3235,3235,3235,3235,0
|
|
20230926,145400,111529570,3235,3235,3235,3235,369
|
|
20230926,145300,110335855,3245,3245,3245,3245,0
|
|
20230926,145200,110335855,3245,3245,3245,3245,0
|
|
20230926,145100,110335855,3245,3235,3245,3235,2
|
|
20230926,145000,110329375,3250,3250,3250,3250,0
|
|
20230926,144900,110329375,3250,3250,3250,3250,0
|
|
20230926,144800,110329375,3250,3250,3250,3250,0
|
|
20230926,144700,110329375,3250,3250,3250,3250,0
|
|
20230926,144600,110329375,3250,3250,3250,3250,0
|
|
20230926,144500,110329375,3250,3250,3250,3250,0
|
|
20230926,144400,110329375,3250,3250,3250,3250,0
|
|
20230926,144300,110329375,3250,3250,3250,3250,0
|
|
20230926,144200,110329375,3250,3250,3250,3250,0
|
|
20230926,144100,110329375,3250,3250,3250,3250,0
|
|
20230926,144000,110329375,3250,3250,3250,3250,0
|
|
20230926,143900,110329375,3250,3250,3250,3250,0
|
|
20230926,143800,110329375,3250,3250,3250,3250,1
|
|
20230926,143700,110326125,3235,3235,3235,3235,400
|
|
20230926,143600,109032125,3235,3250,3250,3235,185
|
|
20230926,143500,108433635,3235,3235,3235,3235,0
|
|
20230926,143400,108433635,3235,3245,3245,3235,600
|
|
20230926,143300,106491535,3250,3250,3250,3250,0
|
|
20230926,143200,106491535,3250,3250,3250,3250,0
|
|
20230926,143100,106491535,3250,3250,3250,3250,0
|
|
20230926,143000,106491535,3250,3250,3250,3250,57
|
|
20230926,142900,106306285,3250,3250,3250,3250,50
|
|
20230926,142800,106143785,3250,3250,3250,3250,75
|
|
20230926,142700,105900035,3250,3250,3250,3250,0
|
|
20230926,142600,105900035,3250,3250,3250,3250,51
|
|
20230926,142500,105734285,3250,3250,3250,3250,50
|
|
20230926,142400,105571785,3250,3250,3250,3250,50
|
|
20230926,142300,105409285,3250,3250,3250,3250,100
|
|
20230926,142200,105084285,3250,3250,3250,3250,50
|
|
20230926,142100,104921785,3250,3250,3250,3250,51
|
|
20230926,142000,104756035,3245,3240,3245,3240,148
|
|
20230926,141900,104276400,3245,3245,3245,3245,150
|
|
20230926,141800,103789650,3245,3245,3245,3245,50
|
|
20230926,141700,103627400,3250,3250,3250,3250,50
|
|
20230926,141600,103464900,3250,3250,3250,3250,50
|
|
20230926,141500,103302400,3250,3250,3250,3250,50
|
|
20230926,141400,103139900,3250,3250,3250,3250,50
|
|
20230926,141300,102977400,3250,3250,3250,3250,50
|
|
20230926,141200,102814900,3250,3250,3250,3250,50
|
|
20230926,141100,102652400,3250,3250,3250,3250,50
|
|
20230926,141000,102489900,3250,3250,3250,3250,50
|
|
20230926,140900,102327400,3250,3245,3250,3240,479
|
|
20230926,140800,100774305,3250,3250,3250,3250,50
|
|
20230926,140700,100611805,3250,3250,3250,3250,50
|
|
20230926,140600,100449305,3250,3250,3250,3250,50
|
|
20230926,140500,100286805,3250,3250,3250,3250,50
|
|
20230926,140400,100124305,3250,3250,3250,3250,50
|
|
20230926,140300,99961805,3250,3250,3250,3250,50
|
|
20230926,140200,99799305,3250,3250,3250,3250,100
|
|
20230926,140100,99474305,3250,3250,3250,3250,50
|
|
20230926,140000,99311805,3250,3250,3250,3250,50
|
|
20230926,135900,99149305,3250,3250,3250,3250,50
|
|
20230926,135800,98986805,3250,3250,3250,3250,75
|
|
20230926,135700,98743055,3250,3250,3250,3250,100
|
|
20230926,135600,98418055,3250,3250,3250,3250,50
|
|
20230926,135500,98255555,3250,3250,3250,3250,51
|
|
20230926,135400,98089805,3240,3245,3245,3240,900
|
|
20230926,135300,95172750,3245,3245,3245,3245,0
|
|
20230926,135200,95172750,3245,3245,3245,3245,1096
|
|
20230926,135100,91616230,3250,3250,3250,3250,50
|
|
20230926,135000,91453730,3250,3250,3250,3250,50
|
|
20230926,134900,91291230,3250,3250,3250,3250,150
|
|
20230926,134800,90803730,3250,3250,3250,3250,50
|
|
20230926,134700,90641230,3250,3250,3250,3250,50
|
|
20230926,134600,90478730,3250,3250,3250,3250,50
|
|
20230926,134500,90316230,3250,3250,3250,3250,50
|
|
20230926,134400,90153730,3250,3250,3250,3250,592
|
|
20230926,134300,88229730,3255,3255,3255,3255,50
|
|
20230926,134200,88066980,3255,3255,3255,3255,52
|
|
20230926,134100,87897720,3255,3255,3255,3255,51
|
|
20230926,134000,87731715,3255,3255,3255,3255,50
|
|
20230926,133900,87568965,3255,3255,3255,3255,50
|
|
20230926,133800,87406215,3255,3255,3255,3255,50
|
|
20230926,133700,87243465,3255,3255,3255,3255,50
|
|
20230926,133600,87080715,3255,3255,3255,3255,50
|
|
20230926,133500,86917965,3255,3255,3255,3255,50
|
|
20230926,133400,86755215,3255,3255,3255,3255,50
|
|
20230926,133300,86592465,3255,3255,3255,3255,50
|
|
20230926,133200,86429715,3255,3255,3255,3255,100
|
|
20230926,133100,86104215,3255,3255,3255,3255,50
|
|
20230926,133000,85941465,3255,3255,3255,3255,51
|
|
20230926,132900,85775460,3250,3250,3250,3250,0
|
|
20230926,132800,85775460,3250,3255,3255,3250,51
|
|
20230926,132700,85609460,3255,3255,3255,3255,50
|
|
20230926,132600,85446710,3255,3255,3255,3255,50
|
|
20230926,132500,85283960,3255,3255,3255,3255,50
|
|
20230926,132400,85121210,3255,3255,3255,3255,250
|
|
20230926,132300,84307460,3255,3255,3255,3255,50
|
|
20230926,132200,84144710,3255,3255,3255,3255,266
|
|
20230926,132100,83278880,3255,3255,3255,3255,0
|
|
20230926,132000,83278880,3255,3255,3255,3255,0
|
|
20230926,131900,83278880,3255,3255,3255,3255,0
|
|
20230926,131800,83278880,3255,3255,3255,3255,0
|
|
20230926,131700,83278880,3255,3255,3255,3255,137
|
|
20230926,131600,82832945,3255,3255,3255,3255,0
|
|
20230926,131500,82832945,3255,3255,3255,3255,220
|
|
20230926,131400,82116845,3255,3255,3255,3255,0
|
|
20230926,131300,82116845,3255,3255,3255,3255,35
|
|
20230926,131200,82002920,3255,3255,3255,3255,0
|
|
20230926,131100,82002920,3255,3255,3255,3255,0
|
|
20230926,131000,82002920,3255,3255,3255,3255,200
|
|
20230926,130900,81351920,3255,3255,3255,3255,0
|
|
20230926,130800,81351920,3255,3255,3255,3255,0
|
|
20230926,130700,81351920,3255,3255,3255,3255,0
|
|
20230926,130600,81351920,3255,3255,3255,3255,0
|
|
20230926,130500,81351920,3255,3255,3255,3255,200
|
|
20230926,130400,80700920,3255,3255,3255,3255,0
|
|
20230926,130300,80700920,3255,3255,3255,3255,0
|
|
20230926,130200,80700920,3255,3255,3255,3255,0
|
|
20230926,130100,80700920,3255,3255,3255,3255,201
|
|
20230926,130000,80046665,3260,3260,3260,3260,1
|
|
20230926,125900,80043405,3255,3255,3255,3255,0
|
|
20230926,125800,80043405,3255,3255,3255,3255,200
|
|
20230926,125700,79392405,3255,3255,3255,3255,0
|
|
20230926,125600,79392405,3255,3255,3255,3255,300
|
|
20230926,125500,78415905,3255,3255,3255,3255,0
|
|
20230926,125400,78415905,3255,3255,3255,3255,109
|
|
20230926,125300,78061110,3250,3250,3250,3250,0
|
|
20230926,125200,78061110,3250,3250,3250,3250,52
|
|
20230926,125100,77892110,3250,3250,3250,3250,0
|
|
20230926,125000,77892110,3250,3250,3250,3250,0
|
|
20230926,124900,77892110,3250,3250,3250,3250,0
|
|
20230926,124800,77892110,3250,3250,3250,3250,495
|
|
20230926,124700,76283360,3255,3255,3255,3255,50
|
|
20230926,124600,76120610,3255,3255,3255,3255,327
|
|
20230926,124500,75056225,3255,3255,3255,3255,0
|
|
20230926,124400,75056225,3255,3255,3255,3255,0
|
|
20230926,124300,75056225,3255,3255,3255,3255,234
|
|
20230926,124200,74294555,3255,3255,3255,3255,0
|
|
20230926,124100,74294555,3255,3255,3255,3255,0
|
|
20230926,124000,74294555,3255,3255,3255,3255,0
|
|
20230926,123900,74294555,3255,3255,3255,3255,0
|
|
20230926,123800,74294555,3255,3255,3255,3255,200
|
|
20230926,123700,73643555,3255,3255,3255,3255,0
|
|
20230926,123600,73643555,3255,3255,3255,3255,0
|
|
20230926,123500,73643555,3255,3255,3255,3255,200
|
|
20230926,123400,72992555,3255,3255,3255,3255,0
|
|
20230926,123300,72992555,3255,3255,3255,3255,0
|
|
20230926,123200,72992555,3255,3255,3255,3255,450
|
|
20230926,123100,71527805,3255,3255,3255,3255,0
|
|
20230926,123000,71527805,3255,3255,3255,3255,0
|
|
20230926,122900,71527805,3255,3255,3255,3255,200
|
|
20230926,122800,70876805,3255,3255,3255,3255,0
|
|
20230926,122700,70876805,3255,3255,3255,3255,0
|
|
20230926,122600,70876805,3255,3255,3255,3255,0
|
|
20230926,122500,70876805,3255,3255,3255,3255,112
|
|
20230926,122400,70512245,3255,3255,3255,3255,500
|
|
20230926,122300,68884745,3255,3255,3255,3255,0
|
|
20230926,122200,68884745,3255,3255,3255,3255,0
|
|
20230926,122100,68884745,3255,3255,3255,3255,1
|
|
20230926,122000,68881490,3255,3255,3255,3255,0
|
|
20230926,121900,68881490,3255,3255,3255,3255,0
|
|
20230926,121800,68881490,3255,3255,3255,3255,0
|
|
20230926,121700,68881490,3255,3255,3255,3255,0
|
|
20230926,121600,68881490,3255,3255,3255,3255,0
|
|
20230926,121500,68881490,3255,3255,3255,3255,0
|
|
20230926,121400,68881490,3255,3255,3255,3255,0
|
|
20230926,121300,68881490,3255,3260,3260,3255,135
|
|
20230926,121200,68441395,3260,3260,3260,3260,1
|
|
20230926,121100,68438135,3255,3255,3255,3255,500
|
|
20230926,121000,66810635,3255,3255,3255,3255,0
|
|
20230926,120900,66810635,3255,3255,3255,3255,0
|
|
20230926,120800,66810635,3255,3255,3255,3255,0
|
|
20230926,120700,66810635,3255,3255,3255,3255,0
|
|
20230926,120600,66810635,3255,3255,3255,3255,445
|
|
20230926,120500,65362160,3250,3250,3250,3250,0
|
|
20230926,120400,65362160,3250,3250,3250,3250,0
|
|
20230926,120300,65362160,3250,3250,3250,3250,0
|
|
20230926,120200,65362160,3250,3250,3250,3250,53
|
|
20230926,120100,65189910,3250,3255,3255,3250,124
|
|
20230926,120000,64786610,3255,3255,3255,3255,279
|
|
20230926,115900,63878465,3255,3255,3255,3255,0
|
|
20230926,115800,63878465,3255,3255,3255,3255,0
|
|
20230926,115700,63878465,3255,3255,3255,3255,0
|
|
20230926,115600,63878465,3255,3255,3255,3255,700
|
|
20230926,115500,61599965,3255,3255,3255,3255,0
|
|
20230926,115400,61599965,3255,3255,3255,3255,51
|
|
20230926,115300,61433960,3255,3255,3255,3255,109
|
|
20230926,115200,61079165,3255,3255,3255,3255,0
|
|
20230926,115100,61079165,3255,3255,3255,3255,0
|
|
20230926,115000,61079165,3255,3260,3260,3255,244
|
|
20230926,114900,60284695,3260,3260,3260,3260,50
|
|
20230926,114800,60121695,3260,3260,3260,3260,50
|
|
20230926,114700,59958695,3260,3260,3260,3260,51
|
|
20230926,114600,59792435,3260,3260,3260,3260,50
|
|
20230926,114500,59629435,3260,3260,3260,3260,50
|
|
20230926,114400,59466435,3260,3260,3260,3260,50
|
|
20230926,114300,59303435,3260,3260,3260,3260,50
|
|
20230926,114200,59140435,3260,3260,3260,3260,50
|
|
20230926,114100,58977435,3260,3260,3260,3260,50
|
|
20230926,114000,58814435,3260,3260,3260,3260,50
|
|
20230926,113900,58651435,3260,3260,3260,3260,50
|
|
20230926,113800,58488435,3260,3260,3260,3260,50
|
|
20230926,113700,58325435,3260,3260,3260,3260,60
|
|
20230926,113600,58129835,3260,3260,3260,3260,1233
|
|
20230926,113500,54110255,3265,3265,3265,3265,1
|
|
20230926,113400,54106990,3260,3260,3260,3260,0
|
|
20230926,113300,54106990,3260,3260,3260,3260,53
|
|
20230926,113200,53934210,3260,3260,3260,3260,0
|
|
20230926,113100,53934210,3260,3260,3260,3260,0
|
|
20230926,113000,53934210,3260,3260,3260,3260,0
|
|
20230926,112900,53934210,3260,3260,3260,3260,0
|
|
20230926,112800,53934210,3260,3260,3260,3260,0
|
|
20230926,112700,53934210,3260,3260,3260,3260,0
|
|
20230926,112600,53934210,3260,3260,3260,3260,0
|
|
20230926,112500,53934210,3260,3260,3260,3260,0
|
|
20230926,112400,53934210,3260,3260,3260,3260,0
|
|
20230926,112300,53934210,3260,3260,3260,3260,0
|
|
20230926,112200,53934210,3260,3260,3260,3260,0
|
|
20230926,112100,53934210,3260,3260,3260,3260,0
|
|
20230926,112000,53934210,3260,3260,3260,3260,0
|
|
20230926,111900,53934210,3260,3260,3260,3260,0
|
|
20230926,111800,53934210,3260,3260,3260,3260,0
|
|
20230926,111700,53934210,3260,3260,3260,3260,0
|
|
20230926,111600,53934210,3260,3260,3260,3260,0
|
|
20230926,111500,53934210,3260,3260,3260,3260,50
|
|
20230926,111400,53771210,3260,3260,3260,3260,50
|
|
20230926,111300,53608210,3260,3260,3260,3260,560
|
|
20230926,111200,51782610,3260,3260,3260,3260,50
|
|
20230926,111100,51619610,3260,3260,3260,3260,50
|
|
20230926,111000,51456610,3260,3260,3260,3260,50
|
|
20230926,110900,51293610,3260,3260,3260,3260,176
|
|
20230926,110800,50719850,3260,3260,3260,3260,50
|
|
20230926,110700,50556850,3260,3260,3260,3260,50
|
|
20230926,110600,50393850,3260,3255,3260,3255,56
|
|
20230926,110500,50211565,3260,3260,3260,3260,50
|
|
20230926,110400,50048565,3260,3260,3260,3260,100
|
|
20230926,110300,49722565,3260,3260,3260,3260,50
|
|
20230926,110200,49559565,3260,3260,3260,3260,157
|
|
20230926,110100,49047745,3260,3260,3260,3260,13
|
|
20230926,110000,49005365,3255,3260,3260,3255,1049
|
|
20230926,105900,45589570,3265,3270,3270,3265,216
|
|
20230926,105800,44884080,3270,3270,3270,3270,50
|
|
20230926,105700,44720580,3270,3270,3270,3270,50
|
|
20230926,105600,44557080,3270,3270,3270,3270,110
|
|
20230926,105500,44197380,3270,3270,3270,3270,100
|
|
20230926,105400,43870380,3270,3270,3270,3270,50
|
|
20230926,105300,43706880,3270,3270,3270,3270,1
|
|
20230926,105200,43703610,3265,3265,3265,3265,0
|
|
20230926,105100,43703610,3265,3270,3270,3265,221
|
|
20230926,105000,42981795,3270,3270,3270,3270,50
|
|
20230926,104900,42818295,3270,3270,3270,3265,231
|
|
20230926,104800,42063825,3270,3270,3270,3270,50
|
|
20230926,104700,41900325,3270,3270,3270,3265,250
|
|
20230926,104600,41084065,3265,3270,3270,3265,52
|
|
20230926,104500,40914035,3270,3270,3270,3270,50
|
|
20230926,104400,40750535,3270,3270,3270,3270,50
|
|
20230926,104300,40587035,3270,3270,3270,3270,480
|
|
20230926,104200,39017435,3270,3270,3270,3270,1377
|
|
20230926,104100,34514645,3270,3270,3270,3270,50
|
|
20230926,104000,34351145,3270,3270,3270,3270,50
|
|
20230926,103900,34187645,3270,3270,3270,3270,100
|
|
20230926,103800,33860645,3270,3270,3270,3270,55
|
|
20230926,103700,33680795,3270,3270,3270,3270,50
|
|
20230926,103600,33517295,3270,3270,3270,3270,50
|
|
20230926,103500,33353795,3270,3270,3270,3270,50
|
|
20230926,103400,33190295,3270,3270,3270,3270,50
|
|
20230926,103300,33026795,3270,3270,3270,3270,50
|
|
20230926,103200,32863295,3270,3270,3270,3270,50
|
|
20230926,103100,32699795,3270,3270,3270,3265,117
|
|
20230926,103000,32317535,3270,3270,3270,3270,65
|
|
20230926,102900,32104985,3270,3270,3270,3270,100
|
|
20230926,102800,31777985,3270,3270,3270,3270,70
|
|
20230926,102700,31549085,3270,3270,3270,3270,50
|
|
20230926,102600,31385585,3270,3265,3270,3265,22
|
|
20230926,102500,31313750,3270,3270,3270,3270,50
|
|
20230926,102400,31150250,3270,3270,3270,3270,50
|
|
20230926,102300,30986750,3270,3270,3270,3270,50
|
|
20230926,102200,30823250,3270,3270,3270,3270,1143
|
|
20230926,102100,27085640,3270,3270,3270,3270,100
|
|
20230926,102000,26758640,3270,3270,3270,3270,50
|
|
20230926,101900,26595140,3270,3270,3270,3270,420
|
|
20230926,101800,25221740,3270,3270,3270,3270,50
|
|
20230926,101700,25058240,3270,3270,3270,3270,51
|
|
20230926,101600,24891470,3265,3270,3270,3265,39
|
|
20230926,101500,24764130,3265,3270,3270,3265,51
|
|
20230926,101400,24597365,3270,3270,3270,3270,50
|
|
20230926,101300,24433865,3270,3270,3270,3270,50
|
|
20230926,101200,24270365,3270,3270,3270,3270,100
|
|
20230926,101100,23943365,3270,3270,3270,3270,100
|
|
20230926,101000,23616365,3270,3270,3270,3270,299
|
|
20230926,100900,22638635,3270,3270,3270,3270,1
|
|
20230926,100800,22635365,3260,3260,3260,3260,0
|
|
20230926,100700,22635365,3260,3260,3260,3260,0
|
|
20230926,100600,22635365,3260,3260,3260,3260,0
|
|
20230926,100500,22635365,3260,3260,3260,3260,0
|
|
20230926,100400,22635365,3260,3270,3270,3260,295
|
|
20230926,100300,21670725,3270,3270,3270,3270,1
|
|
20230926,100200,21667455,3260,3260,3260,3260,0
|
|
20230926,100100,21667455,3260,3260,3260,3260,0
|
|
20230926,100000,21667455,3260,3260,3260,3260,0
|
|
20230926,095900,21667455,3260,3260,3260,3260,0
|
|
20230926,095800,21667455,3260,3270,3270,3260,106
|
|
20230926,095700,21320895,3270,3270,3270,3270,1
|
|
20230926,095600,21317625,3260,3260,3260,3260,871
|
|
20230926,095500,18478165,3255,3255,3255,3255,901
|
|
20230926,095400,15545410,3255,3255,3255,3255,50
|
|
20230926,095300,15382660,3255,3255,3255,3255,1
|
|
20230926,095200,15379405,3250,3260,3260,3250,315
|
|
20230926,095100,14352750,3255,3260,3260,3255,109
|
|
20230926,095000,13997455,3260,3260,3260,3260,64
|
|
20230926,094900,13788815,3260,3260,3260,3260,1
|
|
20230926,094800,13785555,3255,3255,3255,3255,0
|
|
20230926,094700,13785555,3255,3260,3260,3255,65
|
|
20230926,094600,13573660,3260,3260,3260,3260,50
|
|
20230926,094500,13410660,3260,3260,3260,3260,50
|
|
20230926,094400,13247660,3260,3260,3260,3260,50
|
|
20230926,094300,13084660,3260,3260,3260,3260,64
|
|
20230926,094200,12876020,3260,3260,3260,3260,50
|
|
20230926,094100,12713020,3260,3260,3260,3260,50
|
|
20230926,094000,12550020,3260,3260,3260,3260,64
|
|
20230926,093900,12341380,3260,3260,3260,3260,50
|
|
20230926,093800,12178380,3260,3260,3260,3260,50
|
|
20230926,093700,12015380,3260,3260,3260,3260,51
|
|
20230926,093600,11849120,3260,3260,3260,3260,50
|
|
20230926,093500,11686120,3260,3265,3265,3260,958
|
|
20230926,093400,8562785,3265,3265,3265,3265,50
|
|
20230926,093300,8399535,3270,3270,3270,3270,2
|
|
20230926,093200,8392995,3260,3270,3270,3260,250
|
|
20230926,093100,7577495,3270,3270,3270,3270,50
|
|
20230926,093000,7413995,3270,3265,3270,3265,51
|
|
20230926,092900,7247475,3265,3265,3265,3265,0
|
|
20230926,092800,7247475,3265,3270,3270,3265,2
|
|
20230926,092700,7240940,3260,3260,3260,3260,0
|
|
20230926,092600,7240940,3260,3260,3260,3260,0
|
|
20230926,092500,7240940,3260,3260,3260,3260,100
|
|
20230926,092400,6914940,3270,3270,3270,3270,0
|
|
20230926,092300,6914940,3270,3270,3270,3270,0
|
|
20230926,092200,6914940,3270,3270,3270,3270,0
|
|
20230926,092100,6914940,3270,3270,3270,3270,0
|
|
20230926,092000,6914940,3270,3270,3270,3270,0
|
|
20230926,091900,6914940,3270,3270,3270,3270,0
|
|
20230926,091800,6914940,3270,3270,3270,3270,1
|
|
20230926,091700,6911670,3265,3270,3270,3265,41
|
|
20230926,091600,6777800,3270,3270,3270,3270,48
|
|
20230926,091500,6620840,3280,3280,3280,3280,0
|
|
20230926,091400,6620840,3280,3280,3280,3280,1
|
|
20230926,091300,6617560,3275,3275,3275,3275,175
|
|
20230926,091200,6044435,3275,3280,3280,3275,639
|
|
20230926,091100,3951380,3285,3285,3285,3285,1
|
|
20230926,091000,3948095,3285,3285,3285,3285,1
|
|
20230926,090900,3944810,3275,3275,3275,3275,17
|
|
20230926,090800,3889135,3285,3285,3285,3285,0
|
|
20230926,090700,3889135,3285,3285,3285,3270,1003
|
|
20230926,090600,594310,3265,3265,3265,3265,0
|
|
20230926,090500,594310,3265,3265,3265,3265,62
|
|
20230926,090400,391880,3285,3270,3285,3270,3
|
|
20230926,090300,382055,3285,3285,3285,3285,0
|
|
20230926,090200,382055,3285,3285,3285,3285,0
|
|
20230926,090100,382055,3285,3285,3285,3285,1
|
|
20230926,090000,378770,3290,3265,3290,3265,116
|