598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185500,96784035,2220,2220,2220,2220,733
|
|
20230926,185400,96784035,2220,2220,2220,2220,0
|
|
20230926,185300,96784035,2220,2220,2220,2220,0
|
|
20230926,185200,96784035,2220,2220,2220,2220,0
|
|
20230926,185100,96784035,2220,2220,2220,2220,0
|
|
20230926,185000,96784035,2220,2220,2220,2220,0
|
|
20230926,184900,96784035,2220,2220,2220,2220,0
|
|
20230926,184800,96784035,2220,2220,2220,2220,0
|
|
20230926,184700,96784035,2220,2220,2220,2220,0
|
|
20230926,184600,96784035,2220,2220,2220,2220,0
|
|
20230926,184500,96784035,2220,2220,2220,2220,0
|
|
20230926,184400,96784035,2220,2220,2220,2220,0
|
|
20230926,184300,96784035,2220,2220,2220,2220,0
|
|
20230926,184200,96784035,2220,2220,2220,2220,0
|
|
20230926,184100,96784035,2220,2220,2220,2220,0
|
|
20230926,184000,96784035,2220,2220,2220,2220,0
|
|
20230926,183900,96784035,2220,2220,2220,2220,0
|
|
20230926,183800,96784035,2220,2220,2220,2220,0
|
|
20230926,183700,96784035,2220,2220,2220,2220,0
|
|
20230926,183600,96784035,2220,2220,2220,2220,0
|
|
20230926,183500,96784035,2220,2220,2220,2220,0
|
|
20230926,183400,96784035,2220,2220,2220,2220,0
|
|
20230926,183300,96784035,2220,2220,2220,2220,0
|
|
20230926,183200,96784035,2220,2220,2220,2220,0
|
|
20230926,183100,96784035,2220,2220,2220,2220,0
|
|
20230926,183000,96784035,2220,2220,2220,2220,0
|
|
20230926,182900,96784035,2220,2220,2220,2220,0
|
|
20230926,182800,96784035,2220,2220,2220,2220,0
|
|
20230926,182700,96784035,2220,2220,2220,2220,0
|
|
20230926,182600,96784035,2220,2220,2220,2220,0
|
|
20230926,182500,96784035,2220,2220,2220,2220,733
|
|
20230926,182400,96784035,2220,2220,2220,2220,0
|
|
20230926,182300,96784035,2220,2220,2220,2220,0
|
|
20230926,182200,96784035,2220,2220,2220,2220,0
|
|
20230926,182100,96784035,2220,2220,2220,2220,0
|
|
20230926,182000,96784035,2220,2220,2220,2220,0
|
|
20230926,181900,96784035,2220,2220,2220,2220,0
|
|
20230926,181800,96784035,2220,2220,2220,2220,0
|
|
20230926,181700,96784035,2220,2220,2220,2220,0
|
|
20230926,181600,96784035,2220,2220,2220,2220,0
|
|
20230926,181500,96784035,2220,2220,2220,2220,0
|
|
20230926,181400,96784035,2220,2220,2220,2220,0
|
|
20230926,181300,96784035,2220,2220,2220,2220,0
|
|
20230926,181200,96784035,2220,2220,2220,2220,0
|
|
20230926,181100,96784035,2220,2220,2220,2220,0
|
|
20230926,181000,96784035,2220,2220,2220,2220,0
|
|
20230926,180900,96784035,2220,2220,2220,2220,0
|
|
20230926,180800,96784035,2220,2220,2220,2220,0
|
|
20230926,180700,96784035,2220,2220,2220,2220,0
|
|
20230926,180600,96784035,2220,2220,2220,2220,0
|
|
20230926,180500,96784035,2220,2220,2220,2220,0
|
|
20230926,180400,96784035,2220,2220,2220,2220,0
|
|
20230926,180300,96784035,2220,2220,2220,2220,0
|
|
20230926,180200,96784035,2220,2220,2220,2220,0
|
|
20230926,180100,96784035,2220,2220,2220,2220,0
|
|
20230926,180000,96784035,2220,2220,2220,2220,0
|
|
20230926,175900,96784035,2220,2220,2220,2220,0
|
|
20230926,175800,96784035,2220,2220,2220,2220,0
|
|
20230926,175700,96784035,2220,2220,2220,2220,0
|
|
20230926,175600,96784035,2220,2220,2220,2220,0
|
|
20230926,175500,96784035,2220,2220,2220,2220,733
|
|
20230926,175400,96784035,2220,2220,2220,2220,0
|
|
20230926,175300,96784035,2220,2220,2220,2220,0
|
|
20230926,175200,96784035,2220,2220,2220,2220,0
|
|
20230926,175100,96784035,2220,2220,2220,2220,0
|
|
20230926,175000,96784035,2220,2220,2220,2220,0
|
|
20230926,174900,96784035,2220,2220,2220,2220,0
|
|
20230926,174800,96784035,2220,2220,2220,2220,0
|
|
20230926,174700,96784035,2220,2220,2220,2220,0
|
|
20230926,174600,96784035,2220,2220,2220,2220,0
|
|
20230926,174500,96784035,2220,2220,2220,2220,0
|
|
20230926,174400,96784035,2220,2220,2220,2220,0
|
|
20230926,174300,96784035,2220,2220,2220,2220,0
|
|
20230926,174200,96784035,2220,2220,2220,2220,0
|
|
20230926,174100,96784035,2220,2220,2220,2220,0
|
|
20230926,174000,96784035,2220,2220,2220,2220,0
|
|
20230926,173900,96784035,2220,2220,2220,2220,0
|
|
20230926,173800,96784035,2220,2220,2220,2220,0
|
|
20230926,173700,96784035,2220,2220,2220,2220,0
|
|
20230926,173600,96784035,2220,2220,2220,2220,0
|
|
20230926,173500,96784035,2220,2220,2220,2220,0
|
|
20230926,173400,96784035,2220,2220,2220,2220,0
|
|
20230926,173300,96784035,2220,2220,2220,2220,0
|
|
20230926,173200,96784035,2220,2220,2220,2220,0
|
|
20230926,173100,96784035,2220,2220,2220,2220,0
|
|
20230926,173000,96784035,2220,2220,2220,2220,0
|
|
20230926,172900,96784035,2220,2220,2220,2220,0
|
|
20230926,172800,96784035,2220,2220,2220,2220,0
|
|
20230926,172700,96784035,2220,2220,2220,2220,0
|
|
20230926,172600,96784035,2220,2220,2220,2220,0
|
|
20230926,172500,96784035,2220,2220,2220,2220,733
|
|
20230926,172400,96784035,2220,2220,2220,2220,0
|
|
20230926,172300,96784035,2220,2220,2220,2220,0
|
|
20230926,172200,96784035,2220,2220,2220,2220,0
|
|
20230926,172100,96784035,2220,2220,2220,2220,0
|
|
20230926,172000,96784035,2220,2220,2220,2220,0
|
|
20230926,171900,96784035,2220,2220,2220,2220,0
|
|
20230926,171800,96784035,2220,2220,2220,2220,0
|
|
20230926,171700,96784035,2220,2220,2220,2220,0
|
|
20230926,171600,96784035,2220,2220,2220,2220,0
|
|
20230926,171500,96784035,2220,2220,2220,2220,0
|
|
20230926,171400,96784035,2220,2220,2220,2220,0
|
|
20230926,171300,96784035,2220,2220,2220,2220,0
|
|
20230926,171200,96784035,2220,2220,2220,2220,0
|
|
20230926,171100,96784035,2220,2220,2220,2220,0
|
|
20230926,171000,96784035,2220,2220,2220,2220,0
|
|
20230926,170900,96784035,2220,2220,2220,2220,0
|
|
20230926,170800,96784035,2220,2220,2220,2220,0
|
|
20230926,170700,96784035,2220,2220,2220,2220,0
|
|
20230926,170600,96784035,2220,2220,2220,2220,0
|
|
20230926,170500,96784035,2220,2220,2220,2220,0
|
|
20230926,170400,96784035,2220,2220,2220,2220,0
|
|
20230926,170300,96784035,2220,2220,2220,2220,0
|
|
20230926,170200,96784035,2220,2220,2220,2220,0
|
|
20230926,170100,96784035,2220,2220,2220,2220,0
|
|
20230926,170000,96784035,2220,2220,2220,2220,0
|
|
20230926,165900,96784035,2220,2220,2220,2220,0
|
|
20230926,165800,96784035,2220,2220,2220,2220,0
|
|
20230926,165700,96784035,2220,2220,2220,2220,0
|
|
20230926,165600,96784035,2220,2220,2220,2220,0
|
|
20230926,165500,96784035,2220,2220,2220,2220,733
|
|
20230926,165400,96784035,2220,2220,2220,2220,0
|
|
20230926,165300,96784035,2220,2220,2220,2220,0
|
|
20230926,165200,96784035,2220,2220,2220,2220,0
|
|
20230926,165100,96784035,2220,2220,2220,2220,0
|
|
20230926,165000,96784035,2220,2220,2220,2220,0
|
|
20230926,164900,96784035,2220,2220,2220,2220,0
|
|
20230926,164800,96784035,2220,2220,2220,2220,0
|
|
20230926,164700,96784035,2220,2220,2220,2220,0
|
|
20230926,164600,96784035,2220,2220,2220,2220,0
|
|
20230926,164500,96784035,2220,2220,2220,2220,0
|
|
20230926,164400,96784035,2220,2220,2220,2220,0
|
|
20230926,164300,96784035,2220,2220,2220,2220,0
|
|
20230926,164200,96784035,2220,2220,2220,2220,0
|
|
20230926,164100,96784035,2220,2220,2220,2220,0
|
|
20230926,164000,96784035,2220,2220,2220,2220,0
|
|
20230926,163900,96784035,2220,2220,2220,2220,0
|
|
20230926,163800,96784035,2220,2220,2220,2220,0
|
|
20230926,163700,96784035,2220,2220,2220,2220,0
|
|
20230926,163600,96784035,2220,2220,2220,2220,0
|
|
20230926,163500,96784035,2220,2220,2220,2220,0
|
|
20230926,163400,96784035,2220,2220,2220,2220,0
|
|
20230926,163300,96784035,2220,2220,2220,2220,0
|
|
20230926,163200,96784035,2220,2220,2220,2220,0
|
|
20230926,163100,96784035,2220,2220,2220,2220,0
|
|
20230926,163000,96784035,2220,2220,2220,2220,0
|
|
20230926,162900,96784035,2220,2220,2220,2220,0
|
|
20230926,162800,96784035,2220,2220,2220,2220,0
|
|
20230926,162700,96784035,2220,2220,2220,2220,0
|
|
20230926,162600,96784035,2220,2220,2220,2220,0
|
|
20230926,162500,96784035,2220,2220,2220,2220,733
|
|
20230926,162400,96784035,2220,2220,2220,2220,0
|
|
20230926,162300,96784035,2220,2220,2220,2220,0
|
|
20230926,162200,96784035,2220,2220,2220,2220,0
|
|
20230926,162100,96784035,2220,2220,2220,2220,0
|
|
20230926,162000,96784035,2220,2220,2220,2220,0
|
|
20230926,161900,96784035,2220,2220,2220,2220,0
|
|
20230926,161800,96784035,2220,2220,2220,2220,0
|
|
20230926,161700,96784035,2220,2220,2220,2220,0
|
|
20230926,161600,96784035,2220,2220,2220,2220,0
|
|
20230926,161500,96784035,2220,2220,2220,2220,0
|
|
20230926,161400,96784035,2220,2220,2220,2220,0
|
|
20230926,161300,96784035,2220,2220,2220,2220,0
|
|
20230926,161200,96784035,2220,2220,2220,2220,0
|
|
20230926,161100,96784035,2220,2220,2220,2220,0
|
|
20230926,161000,96784035,2220,2220,2220,2220,0
|
|
20230926,160900,96784035,2220,2220,2220,2220,0
|
|
20230926,160800,96784035,2220,2220,2220,2220,0
|
|
20230926,160700,96784035,2220,2220,2220,2220,0
|
|
20230926,160600,96784035,2220,2220,2220,2220,0
|
|
20230926,160500,96784035,2220,2220,2220,2220,0
|
|
20230926,160400,96784035,2220,2220,2220,2220,0
|
|
20230926,160300,96784035,2220,2220,2220,2220,0
|
|
20230926,160200,96784035,2220,2220,2220,2220,0
|
|
20230926,160100,96784035,2220,2220,2220,2220,0
|
|
20230926,160000,96784035,2220,2220,2220,2220,0
|
|
20230926,155900,96784035,2220,2220,2220,2220,0
|
|
20230926,155800,96784035,2220,2220,2220,2220,0
|
|
20230926,155700,96784035,2220,2220,2220,2220,0
|
|
20230926,155600,96784035,2220,2220,2220,2220,0
|
|
20230926,155500,96784035,2220,2220,2220,2220,733
|
|
20230926,155400,96784035,2220,2220,2220,2220,0
|
|
20230926,155300,96784035,2220,2220,2220,2220,0
|
|
20230926,155200,96784035,2220,2220,2220,2220,0
|
|
20230926,155100,96784035,2220,2220,2220,2220,0
|
|
20230926,155000,96784035,2220,2220,2220,2220,0
|
|
20230926,154900,96784035,2220,2220,2220,2220,0
|
|
20230926,154800,96784035,2220,2220,2220,2220,0
|
|
20230926,154700,96784035,2220,2220,2220,2220,0
|
|
20230926,154600,96784035,2220,2220,2220,2220,0
|
|
20230926,154500,96784035,2220,2220,2220,2220,0
|
|
20230926,154400,96784035,2220,2220,2220,2220,0
|
|
20230926,154300,96784035,2220,2220,2220,2220,0
|
|
20230926,154200,96784035,2220,2220,2220,2220,0
|
|
20230926,154100,96784035,2220,2220,2220,2220,0
|
|
20230926,154000,96784035,2220,2220,2220,2220,0
|
|
20230926,153900,96784035,2220,2220,2220,2220,0
|
|
20230926,153800,96784035,2220,2220,2220,2220,0
|
|
20230926,153700,96784035,2220,2220,2220,2220,0
|
|
20230926,153600,96784035,2220,2220,2220,2220,0
|
|
20230926,153500,96784035,2220,2220,2220,2220,0
|
|
20230926,153400,96784035,2220,2220,2220,2220,0
|
|
20230926,153300,96784035,2220,2220,2220,2220,0
|
|
20230926,153200,96784035,2220,2220,2220,2220,0
|
|
20230926,153100,96784035,2220,2220,2220,2220,0
|
|
20230926,153000,96784035,2220,2220,2220,2220,733
|
|
20230926,152900,95156775,2230,2230,2230,2230,0
|
|
20230926,152800,95156775,2230,2230,2230,2230,0
|
|
20230926,152700,95156775,2230,2230,2230,2230,0
|
|
20230926,152600,95156775,2230,2230,2230,2230,0
|
|
20230926,152500,95156775,2230,2230,2230,2230,0
|
|
20230926,152400,95156775,2230,2230,2230,2230,0
|
|
20230926,152300,95156775,2230,2230,2230,2230,0
|
|
20230926,152200,95156775,2230,2230,2230,2230,0
|
|
20230926,152100,95156775,2230,2230,2230,2230,0
|
|
20230926,152000,95156775,2230,2230,2230,2230,0
|
|
20230926,151900,95156775,2230,2230,2230,2230,0
|
|
20230926,151800,95156775,2230,2225,2230,2225,1896
|
|
20230926,151700,90929185,2215,2215,2215,2215,360
|
|
20230926,151600,90131785,2215,2215,2215,2215,0
|
|
20230926,151500,90131785,2215,2215,2215,2215,0
|
|
20230926,151400,90131785,2215,2215,2215,2215,220
|
|
20230926,151300,89644485,2215,2215,2215,2215,0
|
|
20230926,151200,89644485,2215,2215,2215,2215,1273
|
|
20230926,151100,86824790,2220,2220,2220,2220,844
|
|
20230926,151000,84951110,2220,2220,2220,2220,93
|
|
20230926,150900,84744650,2220,2220,2220,2220,10
|
|
20230926,150800,84722450,2220,2225,2225,2220,5
|
|
20230926,150700,84711340,2225,2225,2225,2225,0
|
|
20230926,150600,84711340,2225,2225,2225,2225,0
|
|
20230926,150500,84711340,2225,2225,2225,2225,0
|
|
20230926,150400,84711340,2225,2225,2225,2225,610
|
|
20230926,150300,83354090,2225,2225,2225,2225,200
|
|
20230926,150200,82909090,2230,2230,2230,2230,0
|
|
20230926,150100,82909090,2230,2230,2230,2230,10
|
|
20230926,150000,82886790,2220,2220,2220,2220,5
|
|
20230926,145900,82875690,2220,2220,2220,2220,12
|
|
20230926,145800,82849050,2220,2220,2220,2220,16
|
|
20230926,145700,82813530,2220,2220,2220,2220,12
|
|
20230926,145600,82786890,2220,2220,2220,2220,16
|
|
20230926,145500,82751370,2220,2220,2220,2220,16
|
|
20230926,145400,82715850,2220,2220,2220,2220,12
|
|
20230926,145300,82689210,2220,2220,2230,2220,17
|
|
20230926,145200,82651460,2220,2220,2220,2220,16
|
|
20230926,145100,82615940,2220,2220,2220,2220,12
|
|
20230926,145000,82589300,2220,2220,2220,2220,16
|
|
20230926,144900,82553780,2220,2220,2220,2220,16
|
|
20230926,144800,82518260,2220,2220,2220,2220,12
|
|
20230926,144700,82491620,2220,2220,2220,2220,16
|
|
20230926,144600,82456100,2220,2220,2220,2220,17
|
|
20230926,144500,82418360,2220,2230,2230,2220,22
|
|
20230926,144400,82369420,2220,2220,2220,2220,16
|
|
20230926,144300,82333900,2220,2220,2220,2220,12
|
|
20230926,144200,82307260,2220,2220,2220,2220,16
|
|
20230926,144100,82271740,2220,2220,2220,2220,16
|
|
20230926,144000,82236220,2220,2220,2220,2220,12
|
|
20230926,143900,82209580,2220,2220,2220,2220,66
|
|
20230926,143800,82063060,2220,2220,2230,2220,20
|
|
20230926,143700,82018620,2220,2220,2220,2220,12
|
|
20230926,143600,81991980,2220,2230,2230,2220,36
|
|
20230926,143500,81911860,2220,2220,2220,2220,16
|
|
20230926,143400,81876340,2220,2220,2230,2220,13
|
|
20230926,143300,81847470,2230,2230,2230,2220,18
|
|
20230926,143200,81807490,2225,2225,2225,2220,13
|
|
20230926,143100,81778590,2225,2225,2230,2220,20
|
|
20230926,143000,81734120,2220,2220,2225,2220,18
|
|
20230926,142900,81694150,2220,2220,2220,2220,12
|
|
20230926,142800,81667510,2220,2220,2230,2220,17
|
|
20230926,142700,81629760,2215,2220,2220,2215,2348
|
|
20230926,142600,76427530,2220,2220,2220,2220,12
|
|
20230926,142500,76400890,2220,2220,2220,2220,16
|
|
20230926,142400,76365370,2220,2220,2220,2215,16
|
|
20230926,142300,76329890,2220,2220,2220,2215,4670
|
|
20230926,142200,65962510,2220,2225,2225,2220,16
|
|
20230926,142100,65926935,2225,2220,2225,2220,695
|
|
20230926,142000,64383900,2220,2220,2225,2220,262
|
|
20230926,141900,63802190,2220,2220,2220,2220,16
|
|
20230926,141800,63766670,2220,2220,2220,2220,13
|
|
20230926,141700,63737810,2220,2225,2225,2220,819
|
|
20230926,141600,61915595,2220,2220,2225,2220,17
|
|
20230926,141500,61877850,2220,2220,2220,2220,12
|
|
20230926,141400,61851210,2220,2220,2225,2220,115
|
|
20230926,141300,61595415,2220,2220,2225,2220,19
|
|
20230926,141200,61553220,2220,2220,2220,2220,12
|
|
20230926,141100,61526580,2220,2220,2225,2220,36
|
|
20230926,141000,61446560,2220,2220,2220,2220,16
|
|
20230926,140900,61411040,2220,2220,2220,2220,12
|
|
20230926,140800,61384400,2220,2220,2220,2220,16
|
|
20230926,140700,61348880,2220,2220,2225,2220,18
|
|
20230926,140600,61308910,2220,2225,2225,2220,3696
|
|
20230926,140500,53085450,2225,2225,2225,2225,16
|
|
20230926,140400,53049850,2225,2225,2225,2225,10
|
|
20230926,140300,53027600,2225,2225,2225,2225,3
|
|
20230926,140200,53020925,2230,2230,2230,2230,0
|
|
20230926,140100,53020925,2230,2230,2230,2230,0
|
|
20230926,140000,53020925,2230,2230,2230,2230,3
|
|
20230926,135900,53014235,2230,2230,2230,2230,0
|
|
20230926,135800,53014235,2230,2230,2230,2230,0
|
|
20230926,135700,53014235,2230,2230,2230,2230,0
|
|
20230926,135600,53014235,2230,2230,2230,2230,0
|
|
20230926,135500,53014235,2230,2230,2230,2230,0
|
|
20230926,135400,53014235,2230,2230,2230,2230,10
|
|
20230926,135300,52991935,2230,2230,2230,2230,0
|
|
20230926,135200,52991935,2230,2230,2230,2230,4
|
|
20230926,135100,52983015,2230,2230,2230,2230,2
|
|
20230926,135000,52978555,2230,2230,2230,2230,1
|
|
20230926,134900,52976325,2240,2240,2240,2240,0
|
|
20230926,134800,52976325,2240,2240,2240,2240,0
|
|
20230926,134700,52976325,2240,2240,2240,2240,0
|
|
20230926,134600,52976325,2240,2240,2240,2240,20
|
|
20230926,134500,52931525,2230,2230,2230,2230,0
|
|
20230926,134400,52931525,2230,2230,2230,2230,0
|
|
20230926,134300,52931525,2230,2230,2230,2230,2
|
|
20230926,134200,52927065,2230,2230,2230,2230,0
|
|
20230926,134100,52927065,2230,2230,2230,2230,2
|
|
20230926,134000,52922605,2230,2230,2230,2230,0
|
|
20230926,133900,52922605,2230,2230,2230,2230,904
|
|
20230926,133800,50906685,2235,2235,2235,2235,0
|
|
20230926,133700,50906685,2235,2235,2235,2235,2
|
|
20230926,133600,50902215,2230,2230,2230,2230,0
|
|
20230926,133500,50902215,2230,2230,2230,2230,1
|
|
20230926,133400,50899985,2230,2230,2230,2230,1
|
|
20230926,133300,50897755,2225,2225,2225,2225,0
|
|
20230926,133200,50897755,2225,2225,2225,2225,0
|
|
20230926,133100,50897755,2225,2240,2240,2225,645
|
|
20230926,133000,49462610,2240,2240,2240,2240,0
|
|
20230926,132900,49462610,2240,2240,2240,2240,5
|
|
20230926,132800,49451410,2240,2240,2240,2240,0
|
|
20230926,132700,49451410,2240,2240,2240,2240,0
|
|
20230926,132600,49451410,2240,2240,2240,2240,0
|
|
20230926,132500,49451410,2240,2230,2240,2230,3308
|
|
20230926,132400,42041500,2230,2240,2240,2230,194
|
|
20230926,132300,41606990,2230,2230,2240,2230,4156
|
|
20230926,132200,32336670,2235,2235,2235,2235,818
|
|
20230926,132100,30508440,2240,2240,2240,2240,1
|
|
20230926,132000,30506200,2240,2240,2240,2240,0
|
|
20230926,131900,30506200,2240,2240,2240,2240,0
|
|
20230926,131800,30506200,2240,2240,2240,2240,0
|
|
20230926,131700,30506200,2240,2240,2240,2240,0
|
|
20230926,131600,30506200,2240,2240,2240,2240,20
|
|
20230926,131500,30461400,2235,2235,2235,2235,0
|
|
20230926,131400,30461400,2235,2235,2235,2235,0
|
|
20230926,131300,30461400,2235,2235,2235,2235,0
|
|
20230926,131200,30461400,2235,2235,2235,2235,0
|
|
20230926,131100,30461400,2235,2235,2235,2235,0
|
|
20230926,131000,30461400,2235,2235,2235,2235,0
|
|
20230926,130900,30461400,2235,2235,2235,2235,5
|
|
20230926,130800,30450225,2235,2235,2235,2235,0
|
|
20230926,130700,30450225,2235,2235,2235,2235,0
|
|
20230926,130600,30450225,2235,2240,2240,2235,3345
|
|
20230926,130500,22971555,2245,2245,2245,2245,3
|
|
20230926,130400,22964820,2240,2240,2240,2240,0
|
|
20230926,130300,22964820,2240,2240,2240,2240,0
|
|
20230926,130200,22964820,2240,2240,2240,2240,0
|
|
20230926,130100,22964820,2240,2240,2240,2240,0
|
|
20230926,130000,22964820,2240,2240,2240,2240,0
|
|
20230926,125900,22964820,2240,2240,2240,2240,1
|
|
20230926,125800,22962580,2240,2240,2240,2240,0
|
|
20230926,125700,22962580,2240,2240,2240,2240,0
|
|
20230926,125600,22962580,2240,2240,2240,2240,101
|
|
20230926,125500,22736340,2245,2245,2245,2245,0
|
|
20230926,125400,22736340,2245,2245,2245,2245,0
|
|
20230926,125300,22736340,2245,2245,2245,2245,181
|
|
20230926,125200,22329995,2245,2245,2245,2245,0
|
|
20230926,125100,22329995,2245,2240,2245,2240,110
|
|
20230926,125000,22083195,2240,2240,2240,2240,795
|
|
20230926,124900,20302395,2240,2240,2240,2240,2
|
|
20230926,124800,20297915,2240,2240,2240,2240,0
|
|
20230926,124700,20297915,2240,2240,2240,2240,0
|
|
20230926,124600,20297915,2240,2240,2240,2240,0
|
|
20230926,124500,20297915,2240,2240,2240,2240,0
|
|
20230926,124400,20297915,2240,2240,2240,2240,0
|
|
20230926,124300,20297915,2240,2240,2240,2240,0
|
|
20230926,124200,20297915,2240,2240,2240,2240,0
|
|
20230926,124100,20297915,2240,2240,2240,2240,70
|
|
20230926,124000,20141115,2240,2240,2240,2240,200
|
|
20230926,123900,19693115,2245,2245,2245,2245,0
|
|
20230926,123800,19693115,2245,2245,2245,2245,0
|
|
20230926,123700,19693115,2245,2240,2245,2240,3212
|
|
20230926,123600,12498230,2245,2245,2245,2245,0
|
|
20230926,123500,12498230,2245,2245,2245,2245,0
|
|
20230926,123400,12498230,2245,2245,2245,2245,0
|
|
20230926,123300,12498230,2245,2245,2245,2245,0
|
|
20230926,123200,12498230,2245,2245,2245,2245,0
|
|
20230926,123100,12498230,2245,2245,2245,2245,27
|
|
20230926,123000,12437615,2245,2245,2245,2245,0
|
|
20230926,122900,12437615,2245,2245,2245,2245,0
|
|
20230926,122800,12437615,2245,2245,2245,2245,0
|
|
20230926,122700,12437615,2245,2245,2245,2245,0
|
|
20230926,122600,12437615,2245,2245,2245,2245,2
|
|
20230926,122500,12433125,2245,2245,2245,2245,0
|
|
20230926,122400,12433125,2245,2245,2245,2245,0
|
|
20230926,122300,12433125,2245,2245,2245,2245,0
|
|
20230926,122200,12433125,2245,2245,2245,2245,0
|
|
20230926,122100,12433125,2245,2245,2245,2245,1
|
|
20230926,122000,12430880,2245,2245,2245,2245,0
|
|
20230926,121900,12430880,2245,2245,2245,2245,0
|
|
20230926,121800,12430880,2245,2245,2245,2245,0
|
|
20230926,121700,12430880,2245,2245,2245,2245,0
|
|
20230926,121600,12430880,2245,2245,2245,2245,48
|
|
20230926,121500,12323120,2245,2245,2245,2245,100
|
|
20230926,121400,12098620,2245,2245,2245,2245,190
|
|
20230926,121300,11672070,2245,2245,2245,2245,127
|
|
20230926,121200,11386955,2245,2245,2245,2245,0
|
|
20230926,121100,11386955,2245,2245,2245,2245,223
|
|
20230926,121000,10886320,2250,2250,2250,2250,0
|
|
20230926,120900,10886320,2250,2250,2250,2250,0
|
|
20230926,120800,10886320,2250,2245,2250,2245,39
|
|
20230926,120700,10798760,2245,2245,2245,2245,0
|
|
20230926,120600,10798760,2245,2245,2245,2245,50
|
|
20230926,120500,10686510,2250,2250,2250,2250,0
|
|
20230926,120400,10686510,2250,2250,2250,2250,0
|
|
20230926,120300,10686510,2250,2250,2250,2250,0
|
|
20230926,120200,10686510,2250,2250,2250,2250,0
|
|
20230926,120100,10686510,2250,2250,2250,2250,0
|
|
20230926,120000,10686510,2250,2250,2250,2250,0
|
|
20230926,115900,10686510,2250,2250,2250,2250,0
|
|
20230926,115800,10686510,2250,2250,2250,2250,0
|
|
20230926,115700,10686510,2250,2250,2250,2250,0
|
|
20230926,115600,10686510,2250,2245,2250,2245,13
|
|
20230926,115500,10657320,2245,2245,2245,2245,1
|
|
20230926,115400,10655075,2245,2245,2245,2245,0
|
|
20230926,115300,10655075,2245,2245,2245,2245,13
|
|
20230926,115200,10625890,2245,2245,2245,2245,357
|
|
20230926,115100,9824425,2245,2245,2245,2245,0
|
|
20230926,115000,9824425,2245,2245,2245,2245,0
|
|
20230926,114900,9824425,2245,2245,2245,2245,0
|
|
20230926,114800,9824425,2245,2245,2245,2245,0
|
|
20230926,114700,9824425,2245,2245,2245,2245,0
|
|
20230926,114600,9824425,2245,2245,2245,2245,0
|
|
20230926,114500,9824425,2245,2245,2245,2245,1
|
|
20230926,114400,9822180,2245,2245,2245,2245,0
|
|
20230926,114300,9822180,2245,2245,2245,2245,0
|
|
20230926,114200,9822180,2245,2245,2245,2245,0
|
|
20230926,114100,9822180,2245,2245,2245,2245,0
|
|
20230926,114000,9822180,2245,2245,2245,2245,0
|
|
20230926,113900,9822180,2245,2245,2245,2245,0
|
|
20230926,113800,9822180,2245,2245,2245,2245,0
|
|
20230926,113700,9822180,2245,2245,2245,2245,0
|
|
20230926,113600,9822180,2245,2245,2245,2245,0
|
|
20230926,113500,9822180,2245,2245,2245,2245,2
|
|
20230926,113400,9817690,2245,2245,2245,2245,0
|
|
20230926,113300,9817690,2245,2245,2245,2245,0
|
|
20230926,113200,9817690,2245,2245,2245,2245,0
|
|
20230926,113100,9817690,2245,2245,2245,2245,0
|
|
20230926,113000,9817690,2245,2245,2245,2245,0
|
|
20230926,112900,9817690,2245,2245,2245,2245,0
|
|
20230926,112800,9817690,2245,2245,2245,2245,0
|
|
20230926,112700,9817690,2245,2245,2245,2245,20
|
|
20230926,112600,9772790,2245,2245,2245,2245,0
|
|
20230926,112500,9772790,2245,2245,2245,2245,0
|
|
20230926,112400,9772790,2245,2245,2245,2245,13
|
|
20230926,112300,9743605,2245,2245,2245,2245,1
|
|
20230926,112200,9741360,2250,2250,2250,2250,0
|
|
20230926,112100,9741360,2250,2250,2250,2250,0
|
|
20230926,112000,9741360,2250,2250,2250,2250,0
|
|
20230926,111900,9741360,2250,2250,2250,2250,0
|
|
20230926,111800,9741360,2250,2250,2250,2250,0
|
|
20230926,111700,9741360,2250,2250,2250,2250,0
|
|
20230926,111600,9741360,2250,2250,2250,2250,0
|
|
20230926,111500,9741360,2250,2250,2250,2250,0
|
|
20230926,111400,9741360,2250,2250,2250,2250,0
|
|
20230926,111300,9741360,2250,2250,2250,2250,0
|
|
20230926,111200,9741360,2250,2250,2250,2250,0
|
|
20230926,111100,9741360,2250,2250,2250,2250,0
|
|
20230926,111000,9741360,2250,2250,2250,2250,0
|
|
20230926,110900,9741360,2250,2240,2250,2240,19
|
|
20230926,110800,9698780,2250,2250,2250,2250,0
|
|
20230926,110700,9698780,2250,2250,2250,2250,0
|
|
20230926,110600,9698780,2250,2250,2250,2250,10
|
|
20230926,110500,9676280,2240,2240,2240,2240,0
|
|
20230926,110400,9676280,2240,2240,2240,2240,0
|
|
20230926,110300,9676280,2240,2240,2240,2240,0
|
|
20230926,110200,9676280,2240,2240,2240,2240,0
|
|
20230926,110100,9676280,2240,2240,2240,2240,0
|
|
20230926,110000,9676280,2240,2240,2240,2240,0
|
|
20230926,105900,9676280,2240,2240,2240,2240,150
|
|
20230926,105800,9340280,2245,2245,2245,2245,0
|
|
20230926,105700,9340280,2245,2245,2245,2245,0
|
|
20230926,105600,9340280,2245,2245,2245,2245,2
|
|
20230926,105500,9335790,2245,2245,2245,2245,0
|
|
20230926,105400,9335790,2245,2240,2245,2240,5
|
|
20230926,105300,9324575,2245,2245,2245,2245,13
|
|
20230926,105200,9295390,2245,2245,2245,2245,0
|
|
20230926,105100,9295390,2245,2245,2245,2245,0
|
|
20230926,105000,9295390,2245,2245,2245,2245,0
|
|
20230926,104900,9295390,2245,2250,2250,2245,164
|
|
20230926,104800,8927205,2250,2250,2250,2250,0
|
|
20230926,104700,8927205,2250,2250,2250,2250,0
|
|
20230926,104600,8927205,2250,2250,2250,2250,0
|
|
20230926,104500,8927205,2250,2250,2250,2250,0
|
|
20230926,104400,8927205,2250,2250,2250,2250,0
|
|
20230926,104300,8927205,2250,2250,2250,2250,2
|
|
20230926,104200,8922705,2255,2255,2255,2255,0
|
|
20230926,104100,8922705,2255,2255,2255,2255,5
|
|
20230926,104000,8911430,2255,2255,2255,2255,0
|
|
20230926,103900,8911430,2255,2255,2255,2255,0
|
|
20230926,103800,8911430,2255,2255,2255,2255,18
|
|
20230926,103700,8870840,2250,2250,2250,2250,0
|
|
20230926,103600,8870840,2250,2250,2250,2250,0
|
|
20230926,103500,8870840,2250,2250,2250,2250,0
|
|
20230926,103400,8870840,2250,2250,2250,2250,0
|
|
20230926,103300,8870840,2250,2250,2250,2250,0
|
|
20230926,103200,8870840,2250,2250,2250,2250,0
|
|
20230926,103100,8870840,2250,2250,2250,2250,1
|
|
20230926,103000,8868590,2245,2245,2245,2245,0
|
|
20230926,102900,8868590,2245,2245,2245,2245,28
|
|
20230926,102800,8805730,2250,2250,2250,2250,0
|
|
20230926,102700,8805730,2250,2250,2250,2250,1
|
|
20230926,102600,8803480,2250,2250,2250,2250,0
|
|
20230926,102500,8803480,2250,2250,2250,2250,0
|
|
20230926,102400,8803480,2250,2250,2250,2250,1
|
|
20230926,102300,8801230,2250,2250,2250,2250,0
|
|
20230926,102200,8801230,2250,2250,2250,2250,0
|
|
20230926,102100,8801230,2250,2250,2250,2250,5
|
|
20230926,102000,8789980,2250,2250,2250,2250,0
|
|
20230926,101900,8789980,2250,2250,2250,2250,0
|
|
20230926,101800,8789980,2250,2250,2250,2250,0
|
|
20230926,101700,8789980,2250,2250,2250,2250,0
|
|
20230926,101600,8789980,2250,2250,2250,2250,0
|
|
20230926,101500,8789980,2250,2250,2250,2250,0
|
|
20230926,101400,8789980,2250,2250,2250,2250,0
|
|
20230926,101300,8789980,2250,2250,2250,2250,0
|
|
20230926,101200,8789980,2250,2250,2250,2250,0
|
|
20230926,101100,8789980,2250,2250,2250,2250,0
|
|
20230926,101000,8789980,2250,2250,2250,2250,6
|
|
20230926,100900,8776480,2250,2250,2250,2250,0
|
|
20230926,100800,8776480,2250,2250,2250,2250,87
|
|
20230926,100700,8580730,2250,2250,2250,2250,1
|
|
20230926,100600,8578480,2250,2250,2250,2250,1
|
|
20230926,100500,8576230,2250,2250,2250,2250,0
|
|
20230926,100400,8576230,2250,2250,2250,2250,1
|
|
20230926,100300,8573980,2250,2250,2250,2250,0
|
|
20230926,100200,8573980,2250,2250,2250,2250,1
|
|
20230926,100100,8571730,2240,2245,2245,2240,95
|
|
20230926,100000,8358480,2255,2255,2255,2255,0
|
|
20230926,095900,8358480,2255,2245,2255,2245,42
|
|
20230926,095800,8263990,2255,2255,2255,2255,0
|
|
20230926,095700,8263990,2255,2255,2255,2255,0
|
|
20230926,095600,8263990,2255,2255,2255,2255,1
|
|
20230926,095500,8261735,2255,2255,2255,2255,1
|
|
20230926,095400,8259480,2245,2245,2245,2245,66
|
|
20230926,095300,8111310,2255,2255,2255,2255,0
|
|
20230926,095200,8111310,2255,2255,2255,2255,2
|
|
20230926,095100,8106800,2245,2245,2245,2245,46
|
|
20230926,095000,8003530,2255,2255,2255,2255,0
|
|
20230926,094900,8003530,2255,2255,2255,2255,0
|
|
20230926,094800,8003530,2255,2255,2255,2255,1
|
|
20230926,094700,8001275,2250,2250,2250,2250,0
|
|
20230926,094600,8001275,2250,2245,2250,2245,19
|
|
20230926,094500,7958585,2255,2255,2255,2255,1
|
|
20230926,094400,7956330,2250,2250,2250,2250,211
|
|
20230926,094300,7481580,2250,2250,2250,2250,43
|
|
20230926,094200,7384830,2245,2245,2245,2245,1
|
|
20230926,094100,7382585,2250,2250,2250,2250,0
|
|
20230926,094000,7382585,2250,2245,2250,2245,405
|
|
20230926,093900,6473340,2250,2250,2250,2250,47
|
|
20230926,093800,6367590,2250,2250,2250,2250,193
|
|
20230926,093700,5933340,2255,2255,2255,2255,0
|
|
20230926,093600,5933340,2255,2255,2255,2255,0
|
|
20230926,093500,5933340,2255,2255,2255,2255,60
|
|
20230926,093400,5798040,2270,2270,2270,2270,0
|
|
20230926,093300,5798040,2270,2275,2285,2260,181
|
|
20230926,093200,5385870,2280,2275,2280,2275,100
|
|
20230926,093100,5158275,2275,2275,2275,2275,1
|
|
20230926,093000,5156000,2270,2270,2270,2270,30
|
|
20230926,092900,5087900,2275,2270,2275,2255,35
|
|
20230926,092800,5008890,2255,2270,2275,2255,70
|
|
20230926,092700,4850510,2270,2270,2270,2270,0
|
|
20230926,092600,4850510,2270,2270,2270,2270,0
|
|
20230926,092500,4850510,2270,2270,2270,2270,0
|
|
20230926,092400,4850510,2270,2270,2270,2270,0
|
|
20230926,092300,4850510,2270,2270,2270,2270,20
|
|
20230926,092200,4805110,2270,2270,2270,2270,0
|
|
20230926,092100,4805110,2270,2270,2270,2270,0
|
|
20230926,092000,4805110,2270,2270,2270,2270,0
|
|
20230926,091900,4805110,2270,2270,2270,2270,2
|
|
20230926,091800,4800570,2270,2270,2270,2270,2
|
|
20230926,091700,4796030,2275,2275,2275,2260,406
|
|
20230926,091600,3878425,2260,2260,2260,2260,400
|
|
20230926,091500,2974425,2275,2275,2275,2275,0
|
|
20230926,091400,2974425,2275,2275,2275,2275,0
|
|
20230926,091300,2974425,2275,2275,2275,2275,0
|
|
20230926,091200,2974425,2275,2275,2275,2275,0
|
|
20230926,091100,2974425,2275,2275,2275,2275,0
|
|
20230926,091000,2974425,2275,2275,2275,2275,1
|
|
20230926,090900,2972150,2280,2275,2280,2275,50
|
|
20230926,090800,2858330,2275,2275,2275,2275,1
|
|
20230926,090700,2856055,2270,2270,2270,2270,1000
|
|
20230926,090600,586055,2270,2270,2270,2270,1
|
|
20230926,090500,583785,2240,2255,2255,2240,120
|
|
20230926,090400,314625,2260,2260,2260,2260,0
|
|
20230926,090300,314625,2260,2270,2270,2260,7
|
|
20230926,090200,298785,2265,2265,2275,2260,9
|
|
20230926,090100,278380,2245,2245,2245,2245,0
|
|
20230926,090000,278380,2245,2245,2245,2245,124
|