655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195200,137637785,3295,3295,3295,3295,4005
|
|
20230926,195100,137637785,3295,3295,3295,3295,0
|
|
20230926,195000,137637785,3295,3295,3295,3295,0
|
|
20230926,194900,137637785,3295,3295,3295,3295,0
|
|
20230926,194800,137637785,3295,3295,3295,3295,0
|
|
20230926,194700,137637785,3295,3295,3295,3295,0
|
|
20230926,194600,137637785,3295,3295,3295,3295,0
|
|
20230926,194500,137637785,3295,3295,3295,3295,0
|
|
20230926,194400,137637785,3295,3295,3295,3295,0
|
|
20230926,194300,137637785,3295,3295,3295,3295,0
|
|
20230926,194200,137637785,3295,3295,3295,3295,0
|
|
20230926,194100,137637785,3295,3295,3295,3295,0
|
|
20230926,194000,137637785,3295,3295,3295,3295,0
|
|
20230926,193900,137637785,3295,3295,3295,3295,0
|
|
20230926,193800,137637785,3295,3295,3295,3295,0
|
|
20230926,193700,137637785,3295,3295,3295,3295,0
|
|
20230926,193600,137637785,3295,3295,3295,3295,0
|
|
20230926,193500,137637785,3295,3295,3295,3295,0
|
|
20230926,193400,137637785,3295,3295,3295,3295,0
|
|
20230926,193300,137637785,3295,3295,3295,3295,0
|
|
20230926,193200,137637785,3295,3295,3295,3295,0
|
|
20230926,193100,137637785,3295,3295,3295,3295,0
|
|
20230926,193000,137637785,3295,3295,3295,3295,0
|
|
20230926,192900,137637785,3295,3295,3295,3295,0
|
|
20230926,192800,137637785,3295,3295,3295,3295,0
|
|
20230926,192700,137637785,3295,3295,3295,3295,0
|
|
20230926,192600,137637785,3295,3295,3295,3295,0
|
|
20230926,192500,137637785,3295,3295,3295,3295,0
|
|
20230926,192400,137637785,3295,3295,3295,3295,0
|
|
20230926,192300,137637785,3295,3295,3295,3295,0
|
|
20230926,192200,137637785,3295,3295,3295,3295,4005
|
|
20230926,192100,137637785,3295,3295,3295,3295,0
|
|
20230926,192000,137637785,3295,3295,3295,3295,0
|
|
20230926,191900,137637785,3295,3295,3295,3295,0
|
|
20230926,191800,137637785,3295,3295,3295,3295,0
|
|
20230926,191700,137637785,3295,3295,3295,3295,0
|
|
20230926,191600,137637785,3295,3295,3295,3295,0
|
|
20230926,191500,137637785,3295,3295,3295,3295,0
|
|
20230926,191400,137637785,3295,3295,3295,3295,0
|
|
20230926,191300,137637785,3295,3295,3295,3295,0
|
|
20230926,191200,137637785,3295,3295,3295,3295,0
|
|
20230926,191100,137637785,3295,3295,3295,3295,0
|
|
20230926,191000,137637785,3295,3295,3295,3295,0
|
|
20230926,190900,137637785,3295,3295,3295,3295,0
|
|
20230926,190800,137637785,3295,3295,3295,3295,0
|
|
20230926,190700,137637785,3295,3295,3295,3295,0
|
|
20230926,190600,137637785,3295,3295,3295,3295,0
|
|
20230926,190500,137637785,3295,3295,3295,3295,0
|
|
20230926,190400,137637785,3295,3295,3295,3295,0
|
|
20230926,190300,137637785,3295,3295,3295,3295,0
|
|
20230926,190200,137637785,3295,3295,3295,3295,0
|
|
20230926,190100,137637785,3295,3295,3295,3295,0
|
|
20230926,190000,137637785,3295,3295,3295,3295,0
|
|
20230926,185900,137637785,3295,3295,3295,3295,0
|
|
20230926,185800,137637785,3295,3295,3295,3295,0
|
|
20230926,185700,137637785,3295,3295,3295,3295,0
|
|
20230926,185600,137637785,3295,3295,3295,3295,0
|
|
20230926,185500,137637785,3295,3295,3295,3295,0
|
|
20230926,185400,137637785,3295,3295,3295,3295,0
|
|
20230926,185300,137637785,3295,3295,3295,3295,0
|
|
20230926,185200,137637785,3295,3295,3295,3295,4005
|
|
20230926,185100,137637785,3295,3295,3295,3295,0
|
|
20230926,185000,137637785,3295,3295,3295,3295,0
|
|
20230926,184900,137637785,3295,3295,3295,3295,0
|
|
20230926,184800,137637785,3295,3295,3295,3295,0
|
|
20230926,184700,137637785,3295,3295,3295,3295,0
|
|
20230926,184600,137637785,3295,3295,3295,3295,0
|
|
20230926,184500,137637785,3295,3295,3295,3295,0
|
|
20230926,184400,137637785,3295,3295,3295,3295,0
|
|
20230926,184300,137637785,3295,3295,3295,3295,0
|
|
20230926,184200,137637785,3295,3295,3295,3295,0
|
|
20230926,184100,137637785,3295,3295,3295,3295,0
|
|
20230926,184000,137637785,3295,3295,3295,3295,0
|
|
20230926,183900,137637785,3295,3295,3295,3295,0
|
|
20230926,183800,137637785,3295,3295,3295,3295,0
|
|
20230926,183700,137637785,3295,3295,3295,3295,0
|
|
20230926,183600,137637785,3295,3295,3295,3295,0
|
|
20230926,183500,137637785,3295,3295,3295,3295,0
|
|
20230926,183400,137637785,3295,3295,3295,3295,0
|
|
20230926,183300,137637785,3295,3295,3295,3295,0
|
|
20230926,183200,137637785,3295,3295,3295,3295,0
|
|
20230926,183100,137637785,3295,3295,3295,3295,0
|
|
20230926,183000,137637785,3295,3295,3295,3295,0
|
|
20230926,182900,137637785,3295,3295,3295,3295,0
|
|
20230926,182800,137637785,3295,3295,3295,3295,0
|
|
20230926,182700,137637785,3295,3295,3295,3295,0
|
|
20230926,182600,137637785,3295,3295,3295,3295,0
|
|
20230926,182500,137637785,3295,3295,3295,3295,0
|
|
20230926,182400,137637785,3295,3295,3295,3295,0
|
|
20230926,182300,137637785,3295,3295,3295,3295,0
|
|
20230926,182200,137637785,3295,3295,3295,3295,4005
|
|
20230926,182100,137637785,3295,3295,3295,3295,0
|
|
20230926,182000,137637785,3295,3295,3295,3295,0
|
|
20230926,181900,137637785,3295,3295,3295,3295,0
|
|
20230926,181800,137637785,3295,3295,3295,3295,0
|
|
20230926,181700,137637785,3295,3295,3295,3295,0
|
|
20230926,181600,137637785,3295,3295,3295,3295,0
|
|
20230926,181500,137637785,3295,3295,3295,3295,0
|
|
20230926,181400,137637785,3295,3295,3295,3295,0
|
|
20230926,181300,137637785,3295,3295,3295,3295,0
|
|
20230926,181200,137637785,3295,3295,3295,3295,0
|
|
20230926,181100,137637785,3295,3295,3295,3295,0
|
|
20230926,181000,137637785,3295,3295,3295,3295,0
|
|
20230926,180900,137637785,3295,3295,3295,3295,0
|
|
20230926,180800,137637785,3295,3295,3295,3295,0
|
|
20230926,180700,137637785,3295,3295,3295,3295,0
|
|
20230926,180600,137637785,3295,3295,3295,3295,0
|
|
20230926,180500,137637785,3295,3295,3295,3295,0
|
|
20230926,180400,137637785,3295,3295,3295,3295,0
|
|
20230926,180300,137637785,3295,3295,3295,3295,0
|
|
20230926,180200,137637785,3295,3295,3295,3295,0
|
|
20230926,180100,137637785,3295,3295,3295,3295,0
|
|
20230926,180000,137637785,3295,3295,3295,3295,0
|
|
20230926,175900,137637785,3295,3295,3295,3295,0
|
|
20230926,175800,137637785,3295,3295,3295,3295,0
|
|
20230926,175700,137637785,3295,3295,3295,3295,0
|
|
20230926,175600,137637785,3295,3295,3295,3295,0
|
|
20230926,175500,137637785,3295,3295,3295,3295,0
|
|
20230926,175400,137637785,3295,3295,3295,3295,0
|
|
20230926,175300,137637785,3295,3295,3295,3295,0
|
|
20230926,175200,137637785,3295,3295,3295,3295,4005
|
|
20230926,175100,137637785,3295,3295,3295,3295,0
|
|
20230926,175000,137637785,3295,3295,3295,3295,0
|
|
20230926,174900,137637785,3295,3295,3295,3295,0
|
|
20230926,174800,137637785,3295,3295,3295,3295,0
|
|
20230926,174700,137637785,3295,3295,3295,3295,0
|
|
20230926,174600,137637785,3295,3295,3295,3295,0
|
|
20230926,174500,137637785,3295,3295,3295,3295,0
|
|
20230926,174400,137637785,3295,3295,3295,3295,0
|
|
20230926,174300,137637785,3295,3295,3295,3295,0
|
|
20230926,174200,137637785,3295,3295,3295,3295,0
|
|
20230926,174100,137637785,3295,3295,3295,3295,0
|
|
20230926,174000,137637785,3295,3295,3295,3295,0
|
|
20230926,173900,137637785,3295,3295,3295,3295,0
|
|
20230926,173800,137637785,3295,3295,3295,3295,0
|
|
20230926,173700,137637785,3295,3295,3295,3295,0
|
|
20230926,173600,137637785,3295,3295,3295,3295,0
|
|
20230926,173500,137637785,3295,3295,3295,3295,0
|
|
20230926,173400,137637785,3295,3295,3295,3295,0
|
|
20230926,173300,137637785,3295,3295,3295,3295,0
|
|
20230926,173200,137637785,3295,3295,3295,3295,0
|
|
20230926,173100,137637785,3295,3295,3295,3295,0
|
|
20230926,173000,137637785,3295,3295,3295,3295,0
|
|
20230926,172900,137637785,3295,3295,3295,3295,0
|
|
20230926,172800,137637785,3295,3295,3295,3295,0
|
|
20230926,172700,137637785,3295,3295,3295,3295,0
|
|
20230926,172600,137637785,3295,3295,3295,3295,0
|
|
20230926,172500,137637785,3295,3295,3295,3295,0
|
|
20230926,172400,137637785,3295,3295,3295,3295,0
|
|
20230926,172300,137637785,3295,3295,3295,3295,0
|
|
20230926,172200,137637785,3295,3295,3295,3295,4005
|
|
20230926,172100,137637785,3295,3295,3295,3295,0
|
|
20230926,172000,137637785,3295,3295,3295,3295,0
|
|
20230926,171900,137637785,3295,3295,3295,3295,0
|
|
20230926,171800,137637785,3295,3295,3295,3295,0
|
|
20230926,171700,137637785,3295,3295,3295,3295,0
|
|
20230926,171600,137637785,3295,3295,3295,3295,0
|
|
20230926,171500,137637785,3295,3295,3295,3295,0
|
|
20230926,171400,137637785,3295,3295,3295,3295,0
|
|
20230926,171300,137637785,3295,3295,3295,3295,0
|
|
20230926,171200,137637785,3295,3295,3295,3295,0
|
|
20230926,171100,137637785,3295,3295,3295,3295,0
|
|
20230926,171000,137637785,3295,3295,3295,3295,0
|
|
20230926,170900,137637785,3295,3295,3295,3295,0
|
|
20230926,170800,137637785,3295,3295,3295,3295,0
|
|
20230926,170700,137637785,3295,3295,3295,3295,0
|
|
20230926,170600,137637785,3295,3295,3295,3295,0
|
|
20230926,170500,137637785,3295,3295,3295,3295,0
|
|
20230926,170400,137637785,3295,3295,3295,3295,0
|
|
20230926,170300,137637785,3295,3295,3295,3295,0
|
|
20230926,170200,137637785,3295,3295,3295,3295,0
|
|
20230926,170100,137637785,3295,3295,3295,3295,0
|
|
20230926,170000,137637785,3295,3295,3295,3295,0
|
|
20230926,165900,137637785,3295,3295,3295,3295,0
|
|
20230926,165800,137637785,3295,3295,3295,3295,0
|
|
20230926,165700,137637785,3295,3295,3295,3295,0
|
|
20230926,165600,137637785,3295,3295,3295,3295,0
|
|
20230926,165500,137637785,3295,3295,3295,3295,0
|
|
20230926,165400,137637785,3295,3295,3295,3295,0
|
|
20230926,165300,137637785,3295,3295,3295,3295,0
|
|
20230926,165200,137637785,3295,3295,3295,3295,4005
|
|
20230926,165100,137637785,3295,3295,3295,3295,0
|
|
20230926,165000,137637785,3295,3295,3295,3295,0
|
|
20230926,164900,137637785,3295,3295,3295,3295,0
|
|
20230926,164800,137637785,3295,3295,3295,3295,0
|
|
20230926,164700,137637785,3295,3295,3295,3295,0
|
|
20230926,164600,137637785,3295,3295,3295,3295,0
|
|
20230926,164500,137637785,3295,3295,3295,3295,0
|
|
20230926,164400,137637785,3295,3295,3295,3295,0
|
|
20230926,164300,137637785,3295,3295,3295,3295,0
|
|
20230926,164200,137637785,3295,3295,3295,3295,0
|
|
20230926,164100,137637785,3295,3295,3295,3295,0
|
|
20230926,164000,137637785,3295,3295,3295,3295,0
|
|
20230926,163900,137637785,3295,3295,3295,3295,0
|
|
20230926,163800,137637785,3295,3295,3295,3295,0
|
|
20230926,163700,137637785,3295,3295,3295,3295,0
|
|
20230926,163600,137637785,3295,3295,3295,3295,0
|
|
20230926,163500,137637785,3295,3295,3295,3295,0
|
|
20230926,163400,137637785,3295,3295,3295,3295,0
|
|
20230926,163300,137637785,3295,3295,3295,3295,0
|
|
20230926,163200,137637785,3295,3295,3295,3295,0
|
|
20230926,163100,137637785,3295,3295,3295,3295,0
|
|
20230926,163000,137637785,3295,3295,3295,3295,0
|
|
20230926,162900,137637785,3295,3295,3295,3295,0
|
|
20230926,162800,137637785,3295,3295,3295,3295,0
|
|
20230926,162700,137637785,3295,3295,3295,3295,0
|
|
20230926,162600,137637785,3295,3295,3295,3295,0
|
|
20230926,162500,137637785,3295,3295,3295,3295,0
|
|
20230926,162400,137637785,3295,3295,3295,3295,0
|
|
20230926,162300,137637785,3295,3295,3295,3295,0
|
|
20230926,162200,137637785,3295,3295,3295,3295,4005
|
|
20230926,162100,137637785,3295,3295,3295,3295,0
|
|
20230926,162000,137637785,3295,3295,3295,3295,0
|
|
20230926,161900,137637785,3295,3295,3295,3295,0
|
|
20230926,161800,137637785,3295,3295,3295,3295,0
|
|
20230926,161700,137637785,3295,3295,3295,3295,0
|
|
20230926,161600,137637785,3295,3295,3295,3295,0
|
|
20230926,161500,137637785,3295,3295,3295,3295,0
|
|
20230926,161400,137637785,3295,3295,3295,3295,0
|
|
20230926,161300,137637785,3295,3295,3295,3295,0
|
|
20230926,161200,137637785,3295,3295,3295,3295,0
|
|
20230926,161100,137637785,3295,3295,3295,3295,0
|
|
20230926,161000,137637785,3295,3295,3295,3295,0
|
|
20230926,160900,137637785,3295,3295,3295,3295,0
|
|
20230926,160800,137637785,3295,3295,3295,3295,0
|
|
20230926,160700,137637785,3295,3295,3295,3295,0
|
|
20230926,160600,137637785,3295,3295,3295,3295,0
|
|
20230926,160500,137637785,3295,3295,3295,3295,0
|
|
20230926,160400,137637785,3295,3295,3295,3295,0
|
|
20230926,160300,137637785,3295,3295,3295,3295,0
|
|
20230926,160200,137637785,3295,3295,3295,3295,0
|
|
20230926,160100,137637785,3295,3295,3295,3295,0
|
|
20230926,160000,137637785,3295,3295,3295,3295,0
|
|
20230926,155900,137637785,3295,3295,3295,3295,0
|
|
20230926,155800,137637785,3295,3295,3295,3295,0
|
|
20230926,155700,137637785,3295,3295,3295,3295,0
|
|
20230926,155600,137637785,3295,3295,3295,3295,0
|
|
20230926,155500,137637785,3295,3295,3295,3295,0
|
|
20230926,155400,137637785,3295,3295,3295,3295,0
|
|
20230926,155300,137637785,3295,3295,3295,3295,0
|
|
20230926,155200,137637785,3295,3295,3295,3295,4005
|
|
20230926,155100,137637785,3295,3295,3295,3295,0
|
|
20230926,155000,137637785,3295,3295,3295,3295,0
|
|
20230926,154900,137637785,3295,3295,3295,3295,0
|
|
20230926,154800,137637785,3295,3295,3295,3295,0
|
|
20230926,154700,137637785,3295,3295,3295,3295,0
|
|
20230926,154600,137637785,3295,3295,3295,3295,0
|
|
20230926,154500,137637785,3295,3295,3295,3295,0
|
|
20230926,154400,137637785,3295,3295,3295,3295,0
|
|
20230926,154300,137637785,3295,3295,3295,3295,0
|
|
20230926,154200,137637785,3295,3295,3295,3295,0
|
|
20230926,154100,137637785,3295,3295,3295,3295,0
|
|
20230926,154000,137637785,3295,3295,3295,3295,0
|
|
20230926,153900,137637785,3295,3295,3295,3295,0
|
|
20230926,153800,137637785,3295,3295,3295,3295,0
|
|
20230926,153700,137637785,3295,3295,3295,3295,0
|
|
20230926,153600,137637785,3295,3295,3295,3295,0
|
|
20230926,153500,137637785,3295,3295,3295,3295,0
|
|
20230926,153400,137637785,3295,3295,3295,3295,0
|
|
20230926,153300,137637785,3295,3295,3295,3295,0
|
|
20230926,153200,137637785,3295,3295,3295,3295,0
|
|
20230926,153100,137637785,3295,3295,3295,3295,0
|
|
20230926,153000,137637785,3295,3295,3295,3295,4005
|
|
20230926,152900,124441310,3315,3315,3315,3315,0
|
|
20230926,152800,124441310,3315,3315,3315,3315,0
|
|
20230926,152700,124441310,3315,3315,3315,3315,0
|
|
20230926,152600,124441310,3315,3315,3315,3315,0
|
|
20230926,152500,124441310,3315,3315,3315,3315,0
|
|
20230926,152400,124441310,3315,3315,3315,3315,0
|
|
20230926,152300,124441310,3315,3315,3315,3315,0
|
|
20230926,152200,124441310,3315,3315,3315,3315,0
|
|
20230926,152100,124441310,3315,3315,3315,3315,0
|
|
20230926,152000,124441310,3315,3315,3315,3315,0
|
|
20230926,151900,124441310,3315,3315,3315,3315,10
|
|
20230926,151800,124408160,3295,3295,3295,3295,0
|
|
20230926,151700,124408160,3295,3295,3295,3295,0
|
|
20230926,151600,124408160,3295,3295,3295,3295,0
|
|
20230926,151500,124408160,3295,3295,3295,3295,0
|
|
20230926,151400,124408160,3295,3295,3295,3295,2
|
|
20230926,151300,124401570,3295,3300,3300,3295,233
|
|
20230926,151200,123632835,3315,3315,3315,3315,1
|
|
20230926,151100,123629520,3305,3305,3305,3305,0
|
|
20230926,151000,123629520,3305,3305,3305,3305,1
|
|
20230926,150900,123626215,3300,3300,3300,3300,97
|
|
20230926,150800,123306115,3300,3300,3300,3300,0
|
|
20230926,150700,123306115,3300,3300,3300,3300,0
|
|
20230926,150600,123306115,3300,3300,3300,3300,101
|
|
20230926,150500,122972815,3295,3315,3315,3295,2640
|
|
20230926,150400,114252905,3315,3315,3315,3315,0
|
|
20230926,150300,114252905,3315,3315,3315,3315,12
|
|
20230926,150200,114213125,3320,3320,3320,3320,0
|
|
20230926,150100,114213125,3320,3320,3320,3320,0
|
|
20230926,150000,114213125,3320,3320,3320,3320,50
|
|
20230926,145900,114047125,3315,3315,3315,3315,1
|
|
20230926,145800,114043810,3320,3320,3320,3320,1
|
|
20230926,145700,114040490,3310,3310,3310,3310,0
|
|
20230926,145600,114040490,3310,3320,3320,3310,216
|
|
20230926,145500,113325030,3325,3325,3325,3325,1
|
|
20230926,145400,113321705,3325,3325,3325,3325,0
|
|
20230926,145300,113321705,3325,3325,3325,3325,0
|
|
20230926,145200,113321705,3325,3315,3325,3315,2
|
|
20230926,145100,113315065,3310,3310,3310,3310,0
|
|
20230926,145000,113315065,3310,3310,3310,3310,0
|
|
20230926,144900,113315065,3310,3310,3310,3310,316
|
|
20230926,144800,112269105,3325,3325,3325,3325,9
|
|
20230926,144700,112239180,3310,3310,3310,3310,0
|
|
20230926,144600,112239180,3310,3315,3315,3310,4
|
|
20230926,144500,112225935,3320,3320,3320,3320,0
|
|
20230926,144400,112225935,3320,3320,3320,3320,0
|
|
20230926,144300,112225935,3320,3320,3320,3320,0
|
|
20230926,144200,112225935,3320,3320,3320,3320,0
|
|
20230926,144100,112225935,3320,3320,3320,3320,0
|
|
20230926,144000,112225935,3320,3320,3320,3320,1
|
|
20230926,143900,112222615,3320,3320,3320,3320,0
|
|
20230926,143800,112222615,3320,3320,3320,3320,0
|
|
20230926,143700,112222615,3320,3320,3320,3320,1
|
|
20230926,143600,112219295,3325,3325,3325,3325,0
|
|
20230926,143500,112219295,3325,3325,3325,3325,0
|
|
20230926,143400,112219295,3325,3325,3325,3325,1
|
|
20230926,143300,112215970,3310,3310,3310,3310,3
|
|
20230926,143200,112206040,3310,3310,3310,3310,371
|
|
20230926,143100,110978030,3310,3310,3310,3310,3
|
|
20230926,143000,110968100,3310,3310,3310,3310,70
|
|
20230926,142900,110736400,3310,3310,3310,3310,31
|
|
20230926,142800,110633790,3310,3310,3310,3310,0
|
|
20230926,142700,110633790,3310,3310,3310,3310,50
|
|
20230926,142600,110468290,3310,3310,3310,3310,0
|
|
20230926,142500,110468290,3310,3310,3310,3310,0
|
|
20230926,142400,110468290,3310,3310,3310,3310,5
|
|
20230926,142300,110451740,3310,3310,3310,3310,1
|
|
20230926,142200,110448430,3310,3310,3310,3310,1
|
|
20230926,142100,110445120,3310,3310,3310,3310,17
|
|
20230926,142000,110388850,3310,3310,3310,3310,0
|
|
20230926,141900,110388850,3310,3310,3310,3310,50
|
|
20230926,141800,110223350,3305,3305,3305,3305,0
|
|
20230926,141700,110223350,3305,3305,3305,3305,0
|
|
20230926,141600,110223350,3305,3305,3305,3305,0
|
|
20230926,141500,110223350,3305,3305,3305,3305,0
|
|
20230926,141400,110223350,3305,3305,3305,3305,4
|
|
20230926,141300,110210130,3305,3305,3305,3305,0
|
|
20230926,141200,110210130,3305,3305,3305,3305,378
|
|
20230926,141100,108960840,3305,3305,3305,3305,0
|
|
20230926,141000,108960840,3305,3305,3305,3305,0
|
|
20230926,140900,108960840,3305,3305,3305,3305,3
|
|
20230926,140800,108950925,3310,3315,3315,3310,208
|
|
20230926,140700,108262430,3315,3315,3315,3315,0
|
|
20230926,140600,108262430,3315,3315,3315,3315,50
|
|
20230926,140500,108096680,3315,3315,3315,3315,1
|
|
20230926,140400,108093365,3320,3320,3320,3320,0
|
|
20230926,140300,108093365,3320,3305,3320,3305,740
|
|
20230926,140200,105637855,3305,3305,3305,3305,1
|
|
20230926,140100,105634550,3305,3305,3305,3305,24
|
|
20230926,140000,105555230,3305,3305,3305,3305,10
|
|
20230926,135900,105522180,3305,3305,3305,3305,460
|
|
20230926,135800,104001880,3305,3305,3305,3305,0
|
|
20230926,135700,104001880,3305,3305,3305,3305,0
|
|
20230926,135600,104001880,3305,3305,3305,3305,0
|
|
20230926,135500,104001880,3305,3305,3305,3305,0
|
|
20230926,135400,104001880,3305,3305,3305,3305,60
|
|
20230926,135300,103803580,3305,3305,3305,3305,769
|
|
20230926,135200,101262035,3305,3305,3305,3305,0
|
|
20230926,135100,101262035,3305,3305,3305,3305,417
|
|
20230926,135000,99883850,3300,3300,3300,3300,0
|
|
20230926,134900,99883850,3300,3300,3300,3300,0
|
|
20230926,134800,99883850,3300,3300,3300,3300,0
|
|
20230926,134700,99883850,3300,3320,3320,3300,2174
|
|
20230926,134600,92695795,3310,3310,3310,3310,0
|
|
20230926,134500,92695795,3310,3310,3310,3310,0
|
|
20230926,134400,92695795,3310,3310,3310,3310,0
|
|
20230926,134300,92695795,3310,3310,3310,3310,0
|
|
20230926,134200,92695795,3310,3310,3310,3310,1000
|
|
20230926,134100,89385795,3320,3315,3320,3315,914
|
|
20230926,134000,86352765,3310,3310,3310,3310,0
|
|
20230926,133900,86352765,3310,3310,3310,3310,0
|
|
20230926,133800,86352765,3310,3310,3310,3310,0
|
|
20230926,133700,86352765,3310,3315,3315,3310,147
|
|
20230926,133600,85866010,3315,3320,3320,3310,1302
|
|
20230926,133500,81549825,3325,3325,3325,3325,47
|
|
20230926,133400,81393550,3325,3325,3325,3325,0
|
|
20230926,133300,81393550,3325,3325,3325,3325,123
|
|
20230926,133200,80984575,3325,3325,3325,3325,20
|
|
20230926,133100,80918075,3315,3315,3315,3315,0
|
|
20230926,133000,80918075,3315,3315,3315,3315,0
|
|
20230926,132900,80918075,3315,3315,3315,3315,0
|
|
20230926,132800,80918075,3315,3315,3315,3315,3
|
|
20230926,132700,80908130,3315,3315,3315,3315,0
|
|
20230926,132600,80908130,3315,3315,3315,3315,0
|
|
20230926,132500,80908130,3315,3315,3315,3315,0
|
|
20230926,132400,80908130,3315,3315,3315,3315,0
|
|
20230926,132300,80908130,3315,3315,3315,3315,0
|
|
20230926,132200,80908130,3315,3315,3315,3315,1036
|
|
20230926,132100,77473790,3315,3315,3315,3315,0
|
|
20230926,132000,77473790,3315,3315,3315,3315,0
|
|
20230926,131900,77473790,3315,3315,3315,3315,0
|
|
20230926,131800,77473790,3315,3315,3315,3315,3
|
|
20230926,131700,77463845,3315,3315,3315,3315,0
|
|
20230926,131600,77463845,3315,3320,3320,3315,102
|
|
20230926,131500,77125525,3320,3320,3320,3320,103
|
|
20230926,131400,76783565,3320,3320,3320,3320,45
|
|
20230926,131300,76634165,3320,3320,3320,3320,0
|
|
20230926,131200,76634165,3320,3320,3320,3320,0
|
|
20230926,131100,76634165,3320,3320,3320,3320,0
|
|
20230926,131000,76634165,3320,3320,3320,3320,0
|
|
20230926,130900,76634165,3320,3320,3320,3320,200
|
|
20230926,130800,75970165,3330,3330,3330,3330,0
|
|
20230926,130700,75970165,3330,3330,3330,3330,0
|
|
20230926,130600,75970165,3330,3330,3330,3330,0
|
|
20230926,130500,75970165,3330,3330,3330,3330,0
|
|
20230926,130400,75970165,3330,3330,3330,3330,0
|
|
20230926,130300,75970165,3330,3330,3330,3330,0
|
|
20230926,130200,75970165,3330,3330,3330,3330,0
|
|
20230926,130100,75970165,3330,3330,3330,3330,0
|
|
20230926,130000,75970165,3330,3330,3330,3330,1
|
|
20230926,125900,75966835,3330,3330,3330,3330,0
|
|
20230926,125800,75966835,3330,3330,3330,3330,0
|
|
20230926,125700,75966835,3330,3330,3330,3330,0
|
|
20230926,125600,75966835,3330,3330,3330,3330,1
|
|
20230926,125500,75963505,3320,3320,3320,3320,141
|
|
20230926,125400,75495385,3320,3320,3320,3320,300
|
|
20230926,125300,74499385,3320,3320,3320,3320,150
|
|
20230926,125200,74001385,3320,3320,3320,3320,0
|
|
20230926,125100,74001385,3320,3320,3320,3320,63
|
|
20230926,125000,73792225,3320,3320,3320,3320,35
|
|
20230926,124900,73676025,3320,3310,3320,3310,679
|
|
20230926,124800,71421945,3315,3315,3315,3315,1588
|
|
20230926,124700,66157725,3315,3315,3315,3315,395
|
|
20230926,124600,64848300,3315,3315,3315,3315,0
|
|
20230926,124500,64848300,3315,3315,3315,3315,0
|
|
20230926,124400,64848300,3315,3315,3315,3315,0
|
|
20230926,124300,64848300,3315,3315,3315,3315,0
|
|
20230926,124200,64848300,3315,3315,3315,3315,0
|
|
20230926,124100,64848300,3315,3315,3315,3315,13
|
|
20230926,124000,64805205,3315,3315,3315,3315,40
|
|
20230926,123900,64672605,3320,3320,3320,3320,1094
|
|
20230926,123800,61040525,3320,3320,3320,3320,0
|
|
20230926,123700,61040525,3320,3320,3320,3320,0
|
|
20230926,123600,61040525,3320,3320,3320,3320,0
|
|
20230926,123500,61040525,3320,3320,3320,3320,0
|
|
20230926,123400,61040525,3320,3320,3320,3320,0
|
|
20230926,123300,61040525,3320,3320,3320,3320,0
|
|
20230926,123200,61040525,3320,3320,3320,3320,0
|
|
20230926,123100,61040525,3320,3320,3320,3320,0
|
|
20230926,123000,61040525,3320,3320,3320,3320,0
|
|
20230926,122900,61040525,3320,3320,3320,3320,3
|
|
20230926,122800,61030565,3325,3325,3325,3325,0
|
|
20230926,122700,61030565,3325,3325,3325,3325,0
|
|
20230926,122600,61030565,3325,3325,3325,3325,0
|
|
20230926,122500,61030565,3325,3325,3325,3325,0
|
|
20230926,122400,61030565,3325,3325,3325,3325,0
|
|
20230926,122300,61030565,3325,3325,3325,3325,0
|
|
20230926,122200,61030565,3325,3325,3325,3325,0
|
|
20230926,122100,61030565,3325,3325,3325,3325,7
|
|
20230926,122000,61007290,3315,3315,3315,3315,0
|
|
20230926,121900,61007290,3315,3315,3315,3315,0
|
|
20230926,121800,61007290,3315,3320,3320,3315,118
|
|
20230926,121700,60616080,3320,3320,3320,3320,0
|
|
20230926,121600,60616080,3320,3320,3320,3320,0
|
|
20230926,121500,60616080,3320,3320,3320,3320,0
|
|
20230926,121400,60616080,3320,3320,3320,3320,3
|
|
20230926,121300,60606120,3320,3320,3320,3320,0
|
|
20230926,121200,60606120,3320,3320,3320,3320,0
|
|
20230926,121100,60606120,3320,3320,3320,3320,9
|
|
20230926,121000,60576240,3320,3320,3320,3320,0
|
|
20230926,120900,60576240,3320,3320,3320,3320,239
|
|
20230926,120800,59782760,3325,3325,3325,3325,7
|
|
20230926,120700,59759485,3320,3320,3320,3320,0
|
|
20230926,120600,59759485,3320,3320,3320,3320,1
|
|
20230926,120500,59756165,3320,3320,3320,3320,0
|
|
20230926,120400,59756165,3320,3320,3320,3320,0
|
|
20230926,120300,59756165,3320,3320,3320,3320,0
|
|
20230926,120200,59756165,3320,3320,3320,3320,1
|
|
20230926,120100,59752845,3315,3315,3315,3315,0
|
|
20230926,120000,59752845,3315,3315,3315,3315,0
|
|
20230926,115900,59752845,3315,3315,3315,3315,0
|
|
20230926,115800,59752845,3315,3315,3315,3315,0
|
|
20230926,115700,59752845,3315,3315,3315,3315,0
|
|
20230926,115600,59752845,3315,3315,3315,3315,90
|
|
20230926,115500,59454495,3320,3320,3320,3320,0
|
|
20230926,115400,59454495,3320,3320,3320,3320,0
|
|
20230926,115300,59454495,3320,3320,3320,3320,0
|
|
20230926,115200,59454495,3320,3320,3320,3320,74
|
|
20230926,115100,59208815,3320,3320,3320,3320,426
|
|
20230926,115000,57794495,3320,3320,3320,3320,0
|
|
20230926,114900,57794495,3320,3320,3320,3320,0
|
|
20230926,114800,57794495,3320,3320,3320,3320,2
|
|
20230926,114700,57787855,3320,3320,3320,3320,0
|
|
20230926,114600,57787855,3320,3320,3320,3320,8
|
|
20230926,114500,57761295,3320,3320,3320,3320,0
|
|
20230926,114400,57761295,3320,3320,3320,3320,0
|
|
20230926,114300,57761295,3320,3320,3320,3320,3
|
|
20230926,114200,57751335,3320,3320,3320,3320,0
|
|
20230926,114100,57751335,3320,3320,3320,3320,200
|
|
20230926,114000,57087335,3320,3320,3320,3320,100
|
|
20230926,113900,56755335,3320,3320,3320,3320,1
|
|
20230926,113800,56752015,3315,3315,3315,3315,0
|
|
20230926,113700,56752015,3315,3315,3315,3315,0
|
|
20230926,113600,56752015,3315,3315,3315,3315,0
|
|
20230926,113500,56752015,3315,3315,3315,3315,0
|
|
20230926,113400,56752015,3315,3315,3315,3315,1
|
|
20230926,113300,56748700,3320,3320,3320,3320,0
|
|
20230926,113200,56748700,3320,3320,3320,3320,0
|
|
20230926,113100,56748700,3320,3320,3320,3320,0
|
|
20230926,113000,56748700,3320,3320,3320,3320,0
|
|
20230926,112900,56748700,3320,3320,3320,3320,0
|
|
20230926,112800,56748700,3320,3320,3320,3320,200
|
|
20230926,112700,56084700,3320,3320,3320,3320,0
|
|
20230926,112600,56084700,3320,3320,3320,3320,0
|
|
20230926,112500,56084700,3320,3320,3320,3320,0
|
|
20230926,112400,56084700,3320,3320,3320,3320,250
|
|
20230926,112300,55254700,3320,3320,3320,3320,0
|
|
20230926,112200,55254700,3320,3325,3325,3320,860
|
|
20230926,112100,52398890,3325,3325,3325,3325,78
|
|
20230926,112000,52139540,3325,3330,3330,3325,2128
|
|
20230926,111900,45063090,3330,3330,3330,3330,0
|
|
20230926,111800,45063090,3330,3330,3330,3330,0
|
|
20230926,111700,45063090,3330,3330,3330,3330,0
|
|
20230926,111600,45063090,3330,3330,3330,3330,0
|
|
20230926,111500,45063090,3330,3330,3330,3330,0
|
|
20230926,111400,45063090,3330,3330,3330,3330,0
|
|
20230926,111300,45063090,3330,3330,3330,3330,0
|
|
20230926,111200,45063090,3330,3330,3330,3330,0
|
|
20230926,111100,45063090,3330,3330,3330,3330,0
|
|
20230926,111000,45063090,3330,3330,3330,3330,0
|
|
20230926,110900,45063090,3330,3330,3330,3330,207
|
|
20230926,110800,44373780,3345,3345,3345,3345,45
|
|
20230926,110700,44223255,3330,3330,3330,3330,1
|
|
20230926,110600,44219925,3325,3325,3325,3325,0
|
|
20230926,110500,44219925,3325,3325,3325,3325,0
|
|
20230926,110400,44219925,3325,3325,3325,3325,1
|
|
20230926,110300,44216600,3325,3325,3325,3325,0
|
|
20230926,110200,44216600,3325,3325,3325,3325,10
|
|
20230926,110100,44183350,3330,3330,3330,3330,0
|
|
20230926,110000,44183350,3330,3330,3330,3330,0
|
|
20230926,105900,44183350,3330,3330,3330,3330,0
|
|
20230926,105800,44183350,3330,3330,3330,3330,816
|
|
20230926,105700,41466070,3330,3330,3330,3330,0
|
|
20230926,105600,41466070,3330,3330,3330,3330,0
|
|
20230926,105500,41466070,3330,3330,3330,3330,0
|
|
20230926,105400,41466070,3330,3330,3330,3330,0
|
|
20230926,105300,41466070,3330,3330,3330,3330,0
|
|
20230926,105200,41466070,3330,3330,3330,3330,0
|
|
20230926,105100,41466070,3330,3330,3330,3330,0
|
|
20230926,105000,41466070,3330,3330,3330,3330,0
|
|
20230926,104900,41466070,3330,3330,3330,3330,0
|
|
20230926,104800,41466070,3330,3330,3330,3330,59
|
|
20230926,104700,41269600,3330,3330,3330,3330,0
|
|
20230926,104600,41269600,3330,3330,3330,3330,0
|
|
20230926,104500,41269600,3330,3330,3330,3330,0
|
|
20230926,104400,41269600,3330,3330,3330,3330,0
|
|
20230926,104300,41269600,3330,3330,3330,3330,0
|
|
20230926,104200,41269600,3330,3330,3330,3330,0
|
|
20230926,104100,41269600,3330,3330,3330,3330,0
|
|
20230926,104000,41269600,3330,3330,3330,3330,1
|
|
20230926,103900,41266270,3330,3330,3330,3330,0
|
|
20230926,103800,41266270,3330,3330,3330,3330,40
|
|
20230926,103700,41133070,3330,3330,3330,3330,99
|
|
20230926,103600,40803400,3330,3330,3330,3330,0
|
|
20230926,103500,40803400,3330,3330,3330,3330,0
|
|
20230926,103400,40803400,3330,3330,3330,3330,0
|
|
20230926,103300,40803400,3330,3330,3330,3330,0
|
|
20230926,103200,40803400,3330,3330,3330,3330,0
|
|
20230926,103100,40803400,3330,3330,3330,3330,0
|
|
20230926,103000,40803400,3330,3330,3330,3330,0
|
|
20230926,102900,40803400,3330,3330,3330,3330,0
|
|
20230926,102800,40803400,3330,3330,3330,3330,0
|
|
20230926,102700,40803400,3330,3330,3330,3330,0
|
|
20230926,102600,40803400,3330,3330,3330,3330,0
|
|
20230926,102500,40803400,3330,3330,3330,3330,0
|
|
20230926,102400,40803400,3330,3330,3330,3330,0
|
|
20230926,102300,40803400,3330,3330,3330,3330,0
|
|
20230926,102200,40803400,3330,3330,3330,3330,0
|
|
20230926,102100,40803400,3330,3330,3330,3330,0
|
|
20230926,102000,40803400,3330,3330,3330,3330,0
|
|
20230926,101900,40803400,3330,3330,3330,3330,0
|
|
20230926,101800,40803400,3330,3330,3330,3330,88
|
|
20230926,101700,40510360,3335,3335,3335,3335,0
|
|
20230926,101600,40510360,3335,3335,3335,3335,0
|
|
20230926,101500,40510360,3335,3335,3335,3335,0
|
|
20230926,101400,40510360,3335,3335,3335,3335,0
|
|
20230926,101300,40510360,3335,3335,3335,3335,0
|
|
20230926,101200,40510360,3335,3335,3335,3335,145
|
|
20230926,101100,40026785,3335,3335,3335,3335,0
|
|
20230926,101000,40026785,3335,3335,3335,3335,0
|
|
20230926,100900,40026785,3335,3345,3345,3335,400
|
|
20230926,100800,38690785,3345,3345,3345,3345,200
|
|
20230926,100700,38021785,3345,3345,3345,3345,0
|
|
20230926,100600,38021785,3345,3345,3345,3345,1
|
|
20230926,100500,38018440,3325,3325,3325,3325,0
|
|
20230926,100400,38018440,3325,3325,3325,3325,0
|
|
20230926,100300,38018440,3325,3325,3325,3325,0
|
|
20230926,100200,38018440,3325,3325,3325,3325,0
|
|
20230926,100100,38018440,3325,3325,3325,3325,0
|
|
20230926,100000,38018440,3325,3325,3325,3325,0
|
|
20230926,095900,38018440,3325,3325,3325,3325,0
|
|
20230926,095800,38018440,3325,3325,3325,3325,0
|
|
20230926,095700,38018440,3325,3325,3325,3325,0
|
|
20230926,095600,38018440,3325,3325,3325,3325,0
|
|
20230926,095500,38018440,3325,3335,3335,3325,3972
|
|
20230926,095400,24796375,3340,3340,3340,3340,501
|
|
20230926,095300,23123035,3340,3340,3340,3340,0
|
|
20230926,095200,23123035,3340,3340,3340,3340,0
|
|
20230926,095100,23123035,3340,3355,3355,3340,1393
|
|
20230926,095000,18469655,3355,3355,3355,3355,0
|
|
20230926,094900,18469655,3355,3355,3355,3355,0
|
|
20230926,094800,18469655,3355,3355,3355,3355,0
|
|
20230926,094700,18469655,3355,3355,3355,3355,0
|
|
20230926,094600,18469655,3355,3355,3355,3355,0
|
|
20230926,094500,18469655,3355,3355,3355,3355,0
|
|
20230926,094400,18469655,3355,3355,3355,3355,0
|
|
20230926,094300,18469655,3355,3355,3355,3355,0
|
|
20230926,094200,18469655,3355,3355,3355,3355,0
|
|
20230926,094100,18469655,3355,3355,3355,3355,0
|
|
20230926,094000,18469655,3355,3355,3355,3355,0
|
|
20230926,093900,18469655,3355,3355,3355,3355,0
|
|
20230926,093800,18469655,3355,3355,3355,3355,0
|
|
20230926,093700,18469655,3355,3355,3355,3355,26
|
|
20230926,093600,18382425,3355,3355,3355,3355,3
|
|
20230926,093500,18372360,3355,3355,3355,3355,1
|
|
20230926,093400,18369005,3355,3355,3355,3355,0
|
|
20230926,093300,18369005,3355,3355,3355,3355,3
|
|
20230926,093200,18358940,3355,3350,3355,3350,923
|
|
20230926,093100,15264775,3350,3350,3350,3350,0
|
|
20230926,093000,15264775,3350,3350,3350,3350,0
|
|
20230926,092900,15264775,3350,3350,3350,3350,350
|
|
20230926,092800,14092275,3350,3350,3350,3350,0
|
|
20230926,092700,14092275,3350,3350,3350,3350,0
|
|
20230926,092600,14092275,3350,3345,3350,3345,1529
|
|
20230926,092500,8972770,3350,3350,3350,3350,0
|
|
20230926,092400,8972770,3350,3350,3350,3350,0
|
|
20230926,092300,8972770,3350,3350,3350,3350,0
|
|
20230926,092200,8972770,3350,3350,3350,3350,1000
|
|
20230926,092100,5622770,3350,3350,3350,3350,0
|
|
20230926,092000,5622770,3350,3350,3350,3350,0
|
|
20230926,091900,5622770,3350,3350,3350,3350,386
|
|
20230926,091800,4329670,3350,3350,3350,3350,0
|
|
20230926,091700,4329670,3350,3350,3350,3350,3
|
|
20230926,091600,4319620,3350,3350,3350,3350,400
|
|
20230926,091500,2979620,3360,3360,3360,3360,0
|
|
20230926,091400,2979620,3360,3360,3360,3360,0
|
|
20230926,091300,2979620,3360,3360,3360,3360,1
|
|
20230926,091200,2976260,3345,3345,3345,3345,1
|
|
20230926,091100,2972915,3350,3350,3350,3350,0
|
|
20230926,091000,2972915,3350,3350,3350,3350,350
|
|
20230926,090900,1800415,3355,3355,3355,3355,0
|
|
20230926,090800,1800415,3355,3360,3360,3355,14
|
|
20230926,090700,1753430,3360,3360,3360,3360,0
|
|
20230926,090600,1753430,3360,3360,3360,3360,0
|
|
20230926,090500,1753430,3360,3360,3360,3360,0
|
|
20230926,090400,1753430,3360,3360,3360,3360,0
|
|
20230926,090300,1753430,3360,3360,3360,3360,0
|
|
20230926,090200,1753430,3360,3360,3360,3360,0
|
|
20230926,090100,1753430,3360,3360,3360,3360,0
|
|
20230926,090000,1753430,3360,3375,3375,3360,520
|