618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191500,144846040,2100,2100,2100,2100,5081
|
|
20230925,191400,144846040,2100,2100,2100,2100,0
|
|
20230925,191300,144846040,2100,2100,2100,2100,0
|
|
20230925,191200,144846040,2100,2100,2100,2100,0
|
|
20230925,191100,144846040,2100,2100,2100,2100,0
|
|
20230925,191000,144846040,2100,2100,2100,2100,0
|
|
20230925,190900,144846040,2100,2100,2100,2100,0
|
|
20230925,190800,144846040,2100,2100,2100,2100,0
|
|
20230925,190700,144846040,2100,2100,2100,2100,0
|
|
20230925,190600,144846040,2100,2100,2100,2100,0
|
|
20230925,190500,144846040,2100,2100,2100,2100,0
|
|
20230925,190400,144846040,2100,2100,2100,2100,0
|
|
20230925,190300,144846040,2100,2100,2100,2100,0
|
|
20230925,190200,144846040,2100,2100,2100,2100,0
|
|
20230925,190100,144846040,2100,2100,2100,2100,0
|
|
20230925,190000,144846040,2100,2100,2100,2100,0
|
|
20230925,185900,144846040,2100,2100,2100,2100,0
|
|
20230925,185800,144846040,2100,2100,2100,2100,0
|
|
20230925,185700,144846040,2100,2100,2100,2100,0
|
|
20230925,185600,144846040,2100,2100,2100,2100,0
|
|
20230925,185500,144846040,2100,2100,2100,2100,0
|
|
20230925,185400,144846040,2100,2100,2100,2100,0
|
|
20230925,185300,144846040,2100,2100,2100,2100,0
|
|
20230925,185200,144846040,2100,2100,2100,2100,0
|
|
20230925,185100,144846040,2100,2100,2100,2100,0
|
|
20230925,185000,144846040,2100,2100,2100,2100,0
|
|
20230925,184900,144846040,2100,2100,2100,2100,0
|
|
20230925,184800,144846040,2100,2100,2100,2100,0
|
|
20230925,184700,144846040,2100,2100,2100,2100,0
|
|
20230925,184600,144846040,2100,2100,2100,2100,0
|
|
20230925,184500,144846040,2100,2100,2100,2100,5081
|
|
20230925,184400,144846040,2100,2100,2100,2100,0
|
|
20230925,184300,144846040,2100,2100,2100,2100,0
|
|
20230925,184200,144846040,2100,2100,2100,2100,0
|
|
20230925,184100,144846040,2100,2100,2100,2100,0
|
|
20230925,184000,144846040,2100,2100,2100,2100,0
|
|
20230925,183900,144846040,2100,2100,2100,2100,0
|
|
20230925,183800,144846040,2100,2100,2100,2100,0
|
|
20230925,183700,144846040,2100,2100,2100,2100,0
|
|
20230925,183600,144846040,2100,2100,2100,2100,0
|
|
20230925,183500,144846040,2100,2100,2100,2100,0
|
|
20230925,183400,144846040,2100,2100,2100,2100,0
|
|
20230925,183300,144846040,2100,2100,2100,2100,0
|
|
20230925,183200,144846040,2100,2100,2100,2100,0
|
|
20230925,183100,144846040,2100,2100,2100,2100,0
|
|
20230925,183000,144846040,2100,2100,2100,2100,0
|
|
20230925,182900,144846040,2100,2100,2100,2100,0
|
|
20230925,182800,144846040,2100,2100,2100,2100,0
|
|
20230925,182700,144846040,2100,2100,2100,2100,0
|
|
20230925,182600,144846040,2100,2100,2100,2100,0
|
|
20230925,182500,144846040,2100,2100,2100,2100,0
|
|
20230925,182400,144846040,2100,2100,2100,2100,0
|
|
20230925,182300,144846040,2100,2100,2100,2100,0
|
|
20230925,182200,144846040,2100,2100,2100,2100,0
|
|
20230925,182100,144846040,2100,2100,2100,2100,0
|
|
20230925,182000,144846040,2100,2100,2100,2100,0
|
|
20230925,181900,144846040,2100,2100,2100,2100,0
|
|
20230925,181800,144846040,2100,2100,2100,2100,0
|
|
20230925,181700,144846040,2100,2100,2100,2100,0
|
|
20230925,181600,144846040,2100,2100,2100,2100,0
|
|
20230925,181500,144846040,2100,2100,2100,2100,5081
|
|
20230925,181400,144846040,2100,2100,2100,2100,0
|
|
20230925,181300,144846040,2100,2100,2100,2100,0
|
|
20230925,181200,144846040,2100,2100,2100,2100,0
|
|
20230925,181100,144846040,2100,2100,2100,2100,0
|
|
20230925,181000,144846040,2100,2100,2100,2100,0
|
|
20230925,180900,144846040,2100,2100,2100,2100,0
|
|
20230925,180800,144846040,2100,2100,2100,2100,0
|
|
20230925,180700,144846040,2100,2100,2100,2100,0
|
|
20230925,180600,144846040,2100,2100,2100,2100,0
|
|
20230925,180500,144846040,2100,2100,2100,2100,0
|
|
20230925,180400,144846040,2100,2100,2100,2100,0
|
|
20230925,180300,144846040,2100,2100,2100,2100,0
|
|
20230925,180200,144846040,2100,2100,2100,2100,0
|
|
20230925,180100,144846040,2100,2100,2100,2100,0
|
|
20230925,180000,144846040,2100,2100,2100,2100,0
|
|
20230925,175900,144846040,2100,2100,2100,2100,0
|
|
20230925,175800,144846040,2100,2100,2100,2100,0
|
|
20230925,175700,144846040,2100,2100,2100,2100,0
|
|
20230925,175600,144846040,2100,2100,2100,2100,0
|
|
20230925,175500,144846040,2100,2100,2100,2100,0
|
|
20230925,175400,144846040,2100,2100,2100,2100,0
|
|
20230925,175300,144846040,2100,2100,2100,2100,0
|
|
20230925,175200,144846040,2100,2100,2100,2100,0
|
|
20230925,175100,144846040,2100,2100,2100,2100,0
|
|
20230925,175000,144846040,2100,2100,2100,2100,0
|
|
20230925,174900,144846040,2100,2100,2100,2100,0
|
|
20230925,174800,144846040,2100,2100,2100,2100,0
|
|
20230925,174700,144846040,2100,2100,2100,2100,0
|
|
20230925,174600,144846040,2100,2100,2100,2100,0
|
|
20230925,174500,144846040,2100,2100,2100,2100,5081
|
|
20230925,174400,144846040,2100,2100,2100,2100,0
|
|
20230925,174300,144846040,2100,2100,2100,2100,0
|
|
20230925,174200,144846040,2100,2100,2100,2100,0
|
|
20230925,174100,144846040,2100,2100,2100,2100,0
|
|
20230925,174000,144846040,2100,2100,2100,2100,0
|
|
20230925,173900,144846040,2100,2100,2100,2100,0
|
|
20230925,173800,144846040,2100,2100,2100,2100,0
|
|
20230925,173700,144846040,2100,2100,2100,2100,0
|
|
20230925,173600,144846040,2100,2100,2100,2100,0
|
|
20230925,173500,144846040,2100,2100,2100,2100,0
|
|
20230925,173400,144846040,2100,2100,2100,2100,0
|
|
20230925,173300,144846040,2100,2100,2100,2100,0
|
|
20230925,173200,144846040,2100,2100,2100,2100,0
|
|
20230925,173100,144846040,2100,2100,2100,2100,0
|
|
20230925,173000,144846040,2100,2100,2100,2100,0
|
|
20230925,172900,144846040,2100,2100,2100,2100,0
|
|
20230925,172800,144846040,2100,2100,2100,2100,0
|
|
20230925,172700,144846040,2100,2100,2100,2100,0
|
|
20230925,172600,144846040,2100,2100,2100,2100,0
|
|
20230925,172500,144846040,2100,2100,2100,2100,0
|
|
20230925,172400,144846040,2100,2100,2100,2100,0
|
|
20230925,172300,144846040,2100,2100,2100,2100,0
|
|
20230925,172200,144846040,2100,2100,2100,2100,0
|
|
20230925,172100,144846040,2100,2100,2100,2100,0
|
|
20230925,172000,144846040,2100,2100,2100,2100,0
|
|
20230925,171900,144846040,2100,2100,2100,2100,0
|
|
20230925,171800,144846040,2100,2100,2100,2100,0
|
|
20230925,171700,144846040,2100,2100,2100,2100,0
|
|
20230925,171600,144846040,2100,2100,2100,2100,0
|
|
20230925,171500,144846040,2100,2100,2100,2100,5081
|
|
20230925,171400,144846040,2100,2100,2100,2100,0
|
|
20230925,171300,144846040,2100,2100,2100,2100,0
|
|
20230925,171200,144846040,2100,2100,2100,2100,0
|
|
20230925,171100,144846040,2100,2100,2100,2100,0
|
|
20230925,171000,144846040,2100,2100,2100,2100,0
|
|
20230925,170900,144846040,2100,2100,2100,2100,0
|
|
20230925,170800,144846040,2100,2100,2100,2100,0
|
|
20230925,170700,144846040,2100,2100,2100,2100,0
|
|
20230925,170600,144846040,2100,2100,2100,2100,0
|
|
20230925,170500,144846040,2100,2100,2100,2100,0
|
|
20230925,170400,144846040,2100,2100,2100,2100,0
|
|
20230925,170300,144846040,2100,2100,2100,2100,0
|
|
20230925,170200,144846040,2100,2100,2100,2100,0
|
|
20230925,170100,144846040,2100,2100,2100,2100,0
|
|
20230925,170000,144846040,2100,2100,2100,2100,0
|
|
20230925,165900,144846040,2100,2100,2100,2100,0
|
|
20230925,165800,144846040,2100,2100,2100,2100,0
|
|
20230925,165700,144846040,2100,2100,2100,2100,0
|
|
20230925,165600,144846040,2100,2100,2100,2100,0
|
|
20230925,165500,144846040,2100,2100,2100,2100,0
|
|
20230925,165400,144846040,2100,2100,2100,2100,0
|
|
20230925,165300,144846040,2100,2100,2100,2100,0
|
|
20230925,165200,144846040,2100,2100,2100,2100,0
|
|
20230925,165100,144846040,2100,2100,2100,2100,0
|
|
20230925,165000,144846040,2100,2100,2100,2100,0
|
|
20230925,164900,144846040,2100,2100,2100,2100,0
|
|
20230925,164800,144846040,2100,2100,2100,2100,0
|
|
20230925,164700,144846040,2100,2100,2100,2100,0
|
|
20230925,164600,144846040,2100,2100,2100,2100,0
|
|
20230925,164500,144846040,2100,2100,2100,2100,5081
|
|
20230925,164400,144846040,2100,2100,2100,2100,0
|
|
20230925,164300,144846040,2100,2100,2100,2100,0
|
|
20230925,164200,144846040,2100,2100,2100,2100,0
|
|
20230925,164100,144846040,2100,2100,2100,2100,0
|
|
20230925,164000,144846040,2100,2100,2100,2100,0
|
|
20230925,163900,144846040,2100,2100,2100,2100,0
|
|
20230925,163800,144846040,2100,2100,2100,2100,0
|
|
20230925,163700,144846040,2100,2100,2100,2100,0
|
|
20230925,163600,144846040,2100,2100,2100,2100,0
|
|
20230925,163500,144846040,2100,2100,2100,2100,0
|
|
20230925,163400,144846040,2100,2100,2100,2100,0
|
|
20230925,163300,144846040,2100,2100,2100,2100,0
|
|
20230925,163200,144846040,2100,2100,2100,2100,0
|
|
20230925,163100,144846040,2100,2100,2100,2100,0
|
|
20230925,163000,144846040,2100,2100,2100,2100,0
|
|
20230925,162900,144846040,2100,2100,2100,2100,0
|
|
20230925,162800,144846040,2100,2100,2100,2100,0
|
|
20230925,162700,144846040,2100,2100,2100,2100,0
|
|
20230925,162600,144846040,2100,2100,2100,2100,0
|
|
20230925,162500,144846040,2100,2100,2100,2100,0
|
|
20230925,162400,144846040,2100,2100,2100,2100,0
|
|
20230925,162300,144846040,2100,2100,2100,2100,0
|
|
20230925,162200,144846040,2100,2100,2100,2100,0
|
|
20230925,162100,144846040,2100,2100,2100,2100,0
|
|
20230925,162000,144846040,2100,2100,2100,2100,0
|
|
20230925,161900,144846040,2100,2100,2100,2100,0
|
|
20230925,161800,144846040,2100,2100,2100,2100,0
|
|
20230925,161700,144846040,2100,2100,2100,2100,0
|
|
20230925,161600,144846040,2100,2100,2100,2100,0
|
|
20230925,161500,144846040,2100,2100,2100,2100,5081
|
|
20230925,161400,144846040,2100,2100,2100,2100,0
|
|
20230925,161300,144846040,2100,2100,2100,2100,0
|
|
20230925,161200,144846040,2100,2100,2100,2100,0
|
|
20230925,161100,144846040,2100,2100,2100,2100,0
|
|
20230925,161000,144846040,2100,2100,2100,2100,0
|
|
20230925,160900,144846040,2100,2100,2100,2100,0
|
|
20230925,160800,144846040,2100,2100,2100,2100,0
|
|
20230925,160700,144846040,2100,2100,2100,2100,0
|
|
20230925,160600,144846040,2100,2100,2100,2100,0
|
|
20230925,160500,144846040,2100,2100,2100,2100,0
|
|
20230925,160400,144846040,2100,2100,2100,2100,0
|
|
20230925,160300,144846040,2100,2100,2100,2100,0
|
|
20230925,160200,144846040,2100,2100,2100,2100,0
|
|
20230925,160100,144846040,2100,2100,2100,2100,0
|
|
20230925,160000,144846040,2100,2100,2100,2100,0
|
|
20230925,155900,144846040,2100,2100,2100,2100,0
|
|
20230925,155800,144846040,2100,2100,2100,2100,0
|
|
20230925,155700,144846040,2100,2100,2100,2100,0
|
|
20230925,155600,144846040,2100,2100,2100,2100,0
|
|
20230925,155500,144846040,2100,2100,2100,2100,0
|
|
20230925,155400,144846040,2100,2100,2100,2100,0
|
|
20230925,155300,144846040,2100,2100,2100,2100,0
|
|
20230925,155200,144846040,2100,2100,2100,2100,0
|
|
20230925,155100,144846040,2100,2100,2100,2100,0
|
|
20230925,155000,144846040,2100,2100,2100,2100,0
|
|
20230925,154900,144846040,2100,2100,2100,2100,0
|
|
20230925,154800,144846040,2100,2100,2100,2100,0
|
|
20230925,154700,144846040,2100,2100,2100,2100,0
|
|
20230925,154600,144846040,2100,2100,2100,2100,0
|
|
20230925,154500,144846040,2100,2100,2100,2100,5081
|
|
20230925,154400,144846040,2100,2100,2100,2100,0
|
|
20230925,154300,144846040,2100,2100,2100,2100,0
|
|
20230925,154200,144846040,2100,2100,2100,2100,0
|
|
20230925,154100,144846040,2100,2100,2100,2100,0
|
|
20230925,154000,144846040,2100,2100,2100,2100,0
|
|
20230925,153900,144846040,2100,2100,2100,2100,0
|
|
20230925,153800,144846040,2100,2100,2100,2100,0
|
|
20230925,153700,144846040,2100,2100,2100,2100,0
|
|
20230925,153600,144846040,2100,2100,2100,2100,0
|
|
20230925,153500,144846040,2100,2100,2100,2100,0
|
|
20230925,153400,144846040,2100,2100,2100,2100,0
|
|
20230925,153300,144846040,2100,2100,2100,2100,0
|
|
20230925,153200,144846040,2100,2100,2100,2100,0
|
|
20230925,153100,144846040,2100,2100,2100,2100,0
|
|
20230925,153000,144846040,2100,2100,2100,2100,5081
|
|
20230925,152900,134175940,2105,2105,2105,2105,0
|
|
20230925,152800,134175940,2105,2105,2105,2105,0
|
|
20230925,152700,134175940,2105,2105,2105,2105,0
|
|
20230925,152600,134175940,2105,2105,2105,2105,0
|
|
20230925,152500,134175940,2105,2105,2105,2105,0
|
|
20230925,152400,134175940,2105,2105,2105,2105,0
|
|
20230925,152300,134175940,2105,2105,2105,2105,0
|
|
20230925,152200,134175940,2105,2105,2105,2105,0
|
|
20230925,152100,134175940,2105,2105,2105,2105,0
|
|
20230925,152000,134175940,2105,2105,2105,2105,0
|
|
20230925,151900,134175940,2105,2090,2105,2090,2400
|
|
20230925,151800,129139695,2085,2085,2085,2085,0
|
|
20230925,151700,129139695,2085,2080,2085,2080,622
|
|
20230925,151600,127845825,2080,2080,2080,2080,3
|
|
20230925,151500,127839585,2105,2100,2105,2100,22
|
|
20230925,151400,127793380,2085,2085,2085,2085,192
|
|
20230925,151300,127393060,2080,2080,2080,2080,48
|
|
20230925,151200,127293220,2055,2095,2095,2055,5200
|
|
20230925,151100,116497890,2115,2115,2115,2115,0
|
|
20230925,151000,116497890,2115,2115,2115,2115,0
|
|
20230925,150900,116497890,2115,2115,2115,2115,0
|
|
20230925,150800,116497890,2115,2115,2115,2115,0
|
|
20230925,150700,116497890,2115,2115,2115,2115,0
|
|
20230925,150600,116497890,2115,2115,2115,2115,0
|
|
20230925,150500,116497890,2115,2115,2115,2115,0
|
|
20230925,150400,116497890,2115,2115,2115,2115,1
|
|
20230925,150300,116495775,2090,2090,2090,2090,0
|
|
20230925,150200,116495775,2090,2090,2090,2090,0
|
|
20230925,150100,116495775,2090,2090,2090,2090,0
|
|
20230925,150000,116495775,2090,2095,2095,2090,39
|
|
20230925,145900,116414255,2115,2115,2115,2115,0
|
|
20230925,145800,116414255,2115,2115,2115,2115,0
|
|
20230925,145700,116414255,2115,2115,2115,2115,0
|
|
20230925,145600,116414255,2115,2115,2115,2115,0
|
|
20230925,145500,116414255,2115,2115,2115,2115,0
|
|
20230925,145400,116414255,2115,2115,2115,2115,0
|
|
20230925,145300,116414255,2115,2115,2115,2115,1
|
|
20230925,145200,116412140,2095,2095,2095,2095,0
|
|
20230925,145100,116412140,2095,2095,2095,2095,0
|
|
20230925,145000,116412140,2095,2095,2095,2095,50
|
|
20230925,144900,116307390,2115,2115,2115,2115,0
|
|
20230925,144800,116307390,2115,2115,2115,2115,0
|
|
20230925,144700,116307390,2115,2115,2115,2115,0
|
|
20230925,144600,116307390,2115,2115,2115,2115,0
|
|
20230925,144500,116307390,2115,2115,2115,2115,0
|
|
20230925,144400,116307390,2115,2115,2115,2115,0
|
|
20230925,144300,116307390,2115,2115,2115,2115,0
|
|
20230925,144200,116307390,2115,2115,2115,2115,0
|
|
20230925,144100,116307390,2115,2115,2115,2115,2
|
|
20230925,144000,116303160,2095,2095,2095,2095,0
|
|
20230925,143900,116303160,2095,2095,2095,2095,0
|
|
20230925,143800,116303160,2095,2095,2095,2095,1
|
|
20230925,143700,116301065,2115,2115,2115,2115,0
|
|
20230925,143600,116301065,2115,2115,2115,2115,0
|
|
20230925,143500,116301065,2115,2115,2115,2115,0
|
|
20230925,143400,116301065,2115,2115,2115,2115,0
|
|
20230925,143300,116301065,2115,2115,2115,2115,1
|
|
20230925,143200,116298950,2100,2100,2100,2100,0
|
|
20230925,143100,116298950,2100,2100,2100,2100,0
|
|
20230925,143000,116298950,2100,2100,2100,2100,0
|
|
20230925,142900,116298950,2100,2100,2100,2100,0
|
|
20230925,142800,116298950,2100,2100,2100,2100,0
|
|
20230925,142700,116298950,2100,2100,2100,2100,0
|
|
20230925,142600,116298950,2100,2100,2100,2100,26
|
|
20230925,142500,116244350,2120,2120,2120,2120,0
|
|
20230925,142400,116244350,2120,2120,2120,2120,0
|
|
20230925,142300,116244350,2120,2120,2120,2120,0
|
|
20230925,142200,116244350,2120,2120,2120,2120,1
|
|
20230925,142100,116242230,2105,2105,2105,2105,0
|
|
20230925,142000,116242230,2105,2105,2105,2105,0
|
|
20230925,141900,116242230,2105,2105,2105,2105,0
|
|
20230925,141800,116242230,2105,2105,2105,2105,0
|
|
20230925,141700,116242230,2105,2105,2105,2105,0
|
|
20230925,141600,116242230,2105,2105,2105,2105,0
|
|
20230925,141500,116242230,2105,2105,2105,2105,0
|
|
20230925,141400,116242230,2105,2105,2105,2105,0
|
|
20230925,141300,116242230,2105,2105,2105,2105,2
|
|
20230925,141200,116238020,2125,2120,2125,2120,120
|
|
20230925,141100,115983485,2125,2125,2125,2125,0
|
|
20230925,141000,115983485,2125,2125,2125,2125,0
|
|
20230925,140900,115983485,2125,2125,2125,2125,0
|
|
20230925,140800,115983485,2125,2125,2125,2125,0
|
|
20230925,140700,115983485,2125,2125,2125,2125,0
|
|
20230925,140600,115983485,2125,2115,2125,2115,15
|
|
20230925,140500,115951685,2125,2125,2125,2125,0
|
|
20230925,140400,115951685,2125,2090,2125,2090,3301
|
|
20230925,140300,109010120,2090,2100,2100,2090,5388
|
|
20230925,140200,97730350,2105,2105,2105,2105,0
|
|
20230925,140100,97730350,2105,2105,2105,2105,0
|
|
20230925,140000,97730350,2105,2105,2105,2105,1
|
|
20230925,135900,97728245,2100,2100,2100,2100,0
|
|
20230925,135800,97728245,2100,2100,2100,2100,0
|
|
20230925,135700,97728245,2100,2100,2100,2100,0
|
|
20230925,135600,97728245,2100,2100,2100,2100,58
|
|
20230925,135500,97606445,2100,2100,2100,2100,0
|
|
20230925,135400,97606445,2100,2100,2100,2100,0
|
|
20230925,135300,97606445,2100,2100,2100,2100,3
|
|
20230925,135200,97600145,2100,2105,2105,2100,347
|
|
20230925,135100,96871335,2110,2110,2110,2110,0
|
|
20230925,135000,96871335,2110,2110,2110,2110,0
|
|
20230925,134900,96871335,2110,2110,2110,2110,0
|
|
20230925,134800,96871335,2110,2110,2110,2110,50
|
|
20230925,134700,96765835,2120,2120,2120,2120,0
|
|
20230925,134600,96765835,2120,2120,2120,2120,0
|
|
20230925,134500,96765835,2120,2120,2120,2120,0
|
|
20230925,134400,96765835,2120,2120,2120,2120,0
|
|
20230925,134300,96765835,2120,2120,2120,2120,0
|
|
20230925,134200,96765835,2120,2120,2120,2120,0
|
|
20230925,134100,96765835,2120,2120,2120,2120,0
|
|
20230925,134000,96765835,2120,2120,2120,2120,0
|
|
20230925,133900,96765835,2120,2120,2120,2120,0
|
|
20230925,133800,96765835,2120,2120,2120,2120,0
|
|
20230925,133700,96765835,2120,2120,2120,2120,0
|
|
20230925,133600,96765835,2120,2120,2120,2120,0
|
|
20230925,133500,96765835,2120,2120,2120,2120,0
|
|
20230925,133400,96765835,2120,2120,2120,2120,0
|
|
20230925,133300,96765835,2120,2120,2120,2120,0
|
|
20230925,133200,96765835,2120,2120,2120,2120,0
|
|
20230925,133100,96765835,2120,2120,2120,2120,0
|
|
20230925,133000,96765835,2120,2120,2120,2120,0
|
|
20230925,132900,96765835,2120,2120,2120,2120,0
|
|
20230925,132800,96765835,2120,2120,2120,2120,0
|
|
20230925,132700,96765835,2120,2120,2120,2120,0
|
|
20230925,132600,96765835,2120,2120,2120,2120,0
|
|
20230925,132500,96765835,2120,2120,2120,2120,0
|
|
20230925,132400,96765835,2120,2120,2120,2120,0
|
|
20230925,132300,96765835,2120,2120,2120,2120,0
|
|
20230925,132200,96765835,2120,2100,2120,2100,204
|
|
20230925,132100,96337415,2100,2100,2100,2100,0
|
|
20230925,132000,96337415,2100,2110,2110,2100,3800
|
|
20230925,131900,88340530,2125,2125,2125,2125,0
|
|
20230925,131800,88340530,2125,2125,2125,2125,0
|
|
20230925,131700,88340530,2125,2125,2125,2125,0
|
|
20230925,131600,88340530,2125,2125,2125,2125,0
|
|
20230925,131500,88340530,2125,2125,2125,2125,0
|
|
20230925,131400,88340530,2125,2125,2125,2125,0
|
|
20230925,131300,88340530,2125,2125,2125,2125,3
|
|
20230925,131200,88334155,2125,2125,2125,2125,0
|
|
20230925,131100,88334155,2125,2125,2125,2125,0
|
|
20230925,131000,88334155,2125,2125,2125,2125,0
|
|
20230925,130900,88334155,2125,2125,2125,2125,0
|
|
20230925,130800,88334155,2125,2120,2125,2120,284
|
|
20230925,130700,87732070,2120,2120,2120,2120,0
|
|
20230925,130600,87732070,2120,2120,2120,2120,0
|
|
20230925,130500,87732070,2120,2120,2120,2120,0
|
|
20230925,130400,87732070,2120,2120,2120,2120,0
|
|
20230925,130300,87732070,2120,2120,2120,2120,0
|
|
20230925,130200,87732070,2120,2120,2120,2120,50
|
|
20230925,130100,87626070,2120,2120,2120,2120,0
|
|
20230925,130000,87626070,2120,2120,2120,2120,1
|
|
20230925,125900,87623950,2110,2110,2110,2110,0
|
|
20230925,125800,87623950,2110,2110,2110,2110,0
|
|
20230925,125700,87623950,2110,2110,2110,2110,0
|
|
20230925,125600,87623950,2110,2110,2110,2110,0
|
|
20230925,125500,87623950,2110,2110,2110,2110,0
|
|
20230925,125400,87623950,2110,2110,2110,2110,0
|
|
20230925,125300,87623950,2110,2110,2110,2110,72
|
|
20230925,125200,87472030,2110,2110,2110,2110,0
|
|
20230925,125100,87472030,2110,2110,2110,2110,0
|
|
20230925,125000,87472030,2110,2110,2110,2110,0
|
|
20230925,124900,87472030,2110,2110,2110,2110,0
|
|
20230925,124800,87472030,2110,2110,2110,2110,0
|
|
20230925,124700,87472030,2110,2110,2110,2110,0
|
|
20230925,124600,87472030,2110,2110,2110,2110,0
|
|
20230925,124500,87472030,2110,2110,2110,2110,55
|
|
20230925,124400,87355980,2110,2110,2110,2110,0
|
|
20230925,124300,87355980,2110,2110,2110,2110,0
|
|
20230925,124200,87355980,2110,2110,2110,2110,0
|
|
20230925,124100,87355980,2110,2110,2110,2110,0
|
|
20230925,124000,87355980,2110,2110,2110,2110,0
|
|
20230925,123900,87355980,2110,2110,2110,2110,0
|
|
20230925,123800,87355980,2110,2110,2110,2110,0
|
|
20230925,123700,87355980,2110,2110,2110,2110,0
|
|
20230925,123600,87355980,2110,2110,2110,2110,100
|
|
20230925,123500,87144980,2105,2105,2105,2105,0
|
|
20230925,123400,87144980,2105,2105,2105,2105,255
|
|
20230925,123300,86608205,2100,2100,2100,2100,0
|
|
20230925,123200,86608205,2100,2100,2100,2100,323
|
|
20230925,123100,85929905,2105,2105,2105,2105,6
|
|
20230925,123000,85917275,2105,2105,2105,2105,0
|
|
20230925,122900,85917275,2105,2105,2105,2105,0
|
|
20230925,122800,85917275,2105,2105,2105,2105,0
|
|
20230925,122700,85917275,2105,2105,2105,2105,0
|
|
20230925,122600,85917275,2105,2105,2105,2105,0
|
|
20230925,122500,85917275,2105,2105,2105,2105,0
|
|
20230925,122400,85917275,2105,2105,2105,2105,0
|
|
20230925,122300,85917275,2105,2105,2105,2105,0
|
|
20230925,122200,85917275,2105,2105,2105,2105,35
|
|
20230925,122100,85843600,2115,2115,2115,2115,1
|
|
20230925,122000,85841485,2110,2110,2110,2110,0
|
|
20230925,121900,85841485,2110,2110,2110,2110,0
|
|
20230925,121800,85841485,2110,2115,2115,2110,3
|
|
20230925,121700,85835150,2110,2110,2110,2110,0
|
|
20230925,121600,85835150,2110,2110,2110,2110,0
|
|
20230925,121500,85835150,2110,2110,2110,2110,0
|
|
20230925,121400,85835150,2110,2110,2110,2110,3
|
|
20230925,121300,85828820,2105,2105,2105,2105,0
|
|
20230925,121200,85828820,2105,2110,2110,2105,1000
|
|
20230925,121100,83723815,2100,2130,2130,2100,4001
|
|
20230925,121000,75307935,2110,2110,2110,2110,0
|
|
20230925,120900,75307935,2110,2110,2110,2110,0
|
|
20230925,120800,75307935,2110,2110,2110,2110,0
|
|
20230925,120700,75307935,2110,2110,2110,2110,70
|
|
20230925,120600,75160235,2130,2130,2130,2130,0
|
|
20230925,120500,75160235,2130,2130,2130,2130,0
|
|
20230925,120400,75160235,2130,2130,2130,2130,0
|
|
20230925,120300,75160235,2130,2120,2130,2120,200
|
|
20230925,120200,74736195,2105,2105,2105,2105,0
|
|
20230925,120100,74736195,2105,2105,2105,2105,0
|
|
20230925,120000,74736195,2105,2105,2105,2105,0
|
|
20230925,115900,74736195,2105,2115,2115,2105,352
|
|
20230925,115800,73995185,2120,2120,2120,2120,0
|
|
20230925,115700,73995185,2120,2120,2120,2120,0
|
|
20230925,115600,73995185,2120,2120,2120,2120,0
|
|
20230925,115500,73995185,2120,2120,2120,2120,0
|
|
20230925,115400,73995185,2120,2120,2120,2120,5
|
|
20230925,115300,73984585,2130,2130,2130,2130,0
|
|
20230925,115200,73984585,2130,2130,2130,2130,0
|
|
20230925,115100,73984585,2130,2130,2130,2130,0
|
|
20230925,115000,73984585,2130,2130,2130,2130,0
|
|
20230925,114900,73984585,2130,2130,2130,2130,0
|
|
20230925,114800,73984585,2130,2130,2130,2130,0
|
|
20230925,114700,73984585,2130,2130,2130,2130,0
|
|
20230925,114600,73984585,2130,2130,2130,2130,0
|
|
20230925,114500,73984585,2130,2130,2130,2130,1
|
|
20230925,114400,73982455,2100,2120,2120,2100,5000
|
|
20230925,114300,63439285,2130,2125,2130,2125,200
|
|
20230925,114200,63014260,2125,2125,2125,2125,0
|
|
20230925,114100,63014260,2125,2125,2125,2125,0
|
|
20230925,114000,63014260,2125,2125,2125,2125,0
|
|
20230925,113900,63014260,2125,2120,2125,2120,370
|
|
20230925,113800,62229835,2110,2115,2115,2110,3000
|
|
20230925,113700,55899830,2110,2110,2110,2110,0
|
|
20230925,113600,55899830,2110,2110,2110,2110,0
|
|
20230925,113500,55899830,2110,2110,2110,2110,0
|
|
20230925,113400,55899830,2110,2110,2110,2110,0
|
|
20230925,113300,55899830,2110,2110,2110,2110,0
|
|
20230925,113200,55899830,2110,2110,2110,2110,780
|
|
20230925,113100,54254030,2115,2115,2115,2115,0
|
|
20230925,113000,54254030,2115,2115,2115,2115,0
|
|
20230925,112900,54254030,2115,2110,2115,2110,425
|
|
20230925,112800,53357255,2115,2115,2115,2115,0
|
|
20230925,112700,53357255,2115,2115,2115,2115,0
|
|
20230925,112600,53357255,2115,2115,2115,2115,0
|
|
20230925,112500,53357255,2115,2115,2115,2105,1462
|
|
20230925,112400,50277210,2120,2120,2120,2120,0
|
|
20230925,112300,50277210,2120,2120,2120,2120,0
|
|
20230925,112200,50277210,2120,2120,2120,2120,0
|
|
20230925,112100,50277210,2120,2120,2120,2120,2
|
|
20230925,112000,50272970,2130,2130,2130,2130,0
|
|
20230925,111900,50272970,2130,2130,2130,2130,0
|
|
20230925,111800,50272970,2130,2130,2130,2130,0
|
|
20230925,111700,50272970,2130,2130,2130,2130,0
|
|
20230925,111600,50272970,2130,2130,2130,2130,0
|
|
20230925,111500,50272970,2130,2130,2130,2130,0
|
|
20230925,111400,50272970,2130,2130,2130,2130,0
|
|
20230925,111300,50272970,2130,2130,2130,2130,0
|
|
20230925,111200,50272970,2130,2130,2130,2130,0
|
|
20230925,111100,50272970,2130,2130,2130,2130,1
|
|
20230925,111000,50270840,2120,2120,2120,2120,0
|
|
20230925,110900,50270840,2120,2120,2120,2120,47
|
|
20230925,110800,50171200,2115,2115,2115,2115,0
|
|
20230925,110700,50171200,2115,2115,2115,2115,0
|
|
20230925,110600,50171200,2115,2115,2115,2115,0
|
|
20230925,110500,50171200,2115,2115,2115,2115,200
|
|
20230925,110400,49748200,2140,2140,2140,2140,0
|
|
20230925,110300,49748200,2140,2125,2140,2125,1500
|
|
20230925,110200,46557045,2105,2110,2110,2105,1500
|
|
20230925,110100,43398860,2120,2120,2120,2120,2
|
|
20230925,110000,43394620,2110,2125,2135,2105,5142
|
|
20230925,105900,32539295,2125,2125,2125,2125,0
|
|
20230925,105800,32539295,2125,2125,2125,2125,0
|
|
20230925,105700,32539295,2125,2125,2125,2125,0
|
|
20230925,105600,32539295,2125,2130,2130,2125,122
|
|
20230925,105500,32280040,2130,2130,2130,2130,0
|
|
20230925,105400,32280040,2130,2130,2130,2130,0
|
|
20230925,105300,32280040,2130,2130,2130,2130,0
|
|
20230925,105200,32280040,2130,2135,2135,2130,70
|
|
20230925,105100,32130790,2130,2135,2135,2130,115
|
|
20230925,105000,31885565,2135,2135,2135,2135,0
|
|
20230925,104900,31885565,2135,2135,2135,2135,0
|
|
20230925,104800,31885565,2135,2135,2135,2135,0
|
|
20230925,104700,31885565,2135,2135,2135,2135,0
|
|
20230925,104600,31885565,2135,2135,2135,2135,0
|
|
20230925,104500,31885565,2135,2135,2135,2135,0
|
|
20230925,104400,31885565,2135,2135,2135,2135,0
|
|
20230925,104300,31885565,2135,2135,2135,2135,0
|
|
20230925,104200,31885565,2135,2135,2135,2135,0
|
|
20230925,104100,31885565,2135,2135,2135,2135,0
|
|
20230925,104000,31885565,2135,2135,2135,2135,0
|
|
20230925,103900,31885565,2135,2135,2135,2135,0
|
|
20230925,103800,31885565,2135,2135,2135,2135,0
|
|
20230925,103700,31885565,2135,2135,2135,2135,0
|
|
20230925,103600,31885565,2135,2135,2135,2135,0
|
|
20230925,103500,31885565,2135,2135,2135,2135,0
|
|
20230925,103400,31885565,2135,2135,2135,2135,235
|
|
20230925,103300,31383840,2140,2140,2140,2140,0
|
|
20230925,103200,31383840,2140,2140,2140,2140,0
|
|
20230925,103100,31383840,2140,2140,2140,2140,0
|
|
20230925,103000,31383840,2140,2140,2140,2140,0
|
|
20230925,102900,31383840,2140,2140,2140,2140,0
|
|
20230925,102800,31383840,2140,2125,2140,2125,500
|
|
20230925,102700,30317170,2135,2130,2135,2105,6001
|
|
20230925,102600,17648975,2135,2140,2140,2135,35
|
|
20230925,102500,17574150,2150,2145,2150,2145,55
|
|
20230925,102400,17456160,2135,2135,2135,2135,0
|
|
20230925,102300,17456160,2135,2135,2135,2135,0
|
|
20230925,102200,17456160,2135,2135,2135,2135,47
|
|
20230925,102100,17355815,2140,2145,2145,2140,2
|
|
20230925,102000,17351530,2150,2150,2150,2150,0
|
|
20230925,101900,17351530,2150,2150,2150,2150,0
|
|
20230925,101800,17351530,2150,2150,2150,2150,0
|
|
20230925,101700,17351530,2150,2150,2150,2150,0
|
|
20230925,101600,17351530,2150,2150,2150,2150,0
|
|
20230925,101500,17351530,2150,2150,2150,2150,0
|
|
20230925,101400,17351530,2150,2150,2150,2150,0
|
|
20230925,101300,17351530,2150,2150,2150,2150,0
|
|
20230925,101200,17351530,2150,2150,2150,2150,0
|
|
20230925,101100,17351530,2150,2150,2150,2150,0
|
|
20230925,101000,17351530,2150,2150,2150,2150,0
|
|
20230925,100900,17351530,2150,2130,2150,2120,1380
|
|
20230925,100800,14415930,2145,2145,2145,2145,0
|
|
20230925,100700,14415930,2145,2145,2145,2145,0
|
|
20230925,100600,14415930,2145,2145,2145,2145,1
|
|
20230925,100500,14413785,2125,2135,2135,2125,145
|
|
20230925,100400,14105350,2130,2130,2130,2130,0
|
|
20230925,100300,14105350,2130,2135,2135,2130,210
|
|
20230925,100200,13658045,2140,2140,2140,2140,0
|
|
20230925,100100,13658045,2140,2140,2140,2140,5
|
|
20230925,100000,13647345,2130,2130,2130,2130,0
|
|
20230925,095900,13647345,2130,2135,2135,2130,640
|
|
20230925,095800,12282220,2135,2140,2140,2135,110
|
|
20230925,095700,12047115,2135,2135,2135,2135,0
|
|
20230925,095600,12047115,2135,2135,2135,2135,0
|
|
20230925,095500,12047115,2135,2135,2135,2135,0
|
|
20230925,095400,12047115,2135,2135,2135,2135,270
|
|
20230925,095300,11470665,2130,2130,2130,2130,0
|
|
20230925,095200,11470665,2130,2130,2130,2130,0
|
|
20230925,095100,11470665,2130,2130,2130,2130,0
|
|
20230925,095000,11470665,2130,2130,2130,2130,0
|
|
20230925,094900,11470665,2130,2145,2145,2130,651
|
|
20230925,094800,10083175,2160,2160,2160,2160,0
|
|
20230925,094700,10083175,2160,2160,2160,2160,0
|
|
20230925,094600,10083175,2160,2160,2160,2160,0
|
|
20230925,094500,10083175,2160,2160,2160,2160,0
|
|
20230925,094400,10083175,2160,2160,2160,2160,1
|
|
20230925,094300,10081015,2135,2155,2155,2135,4038
|
|
20230925,094200,1448405,2145,2155,2155,2145,500
|
|
20230925,094100,375040,2165,2165,2165,2165,0
|
|
20230925,094000,375040,2165,2165,2165,2165,0
|
|
20230925,093900,375040,2165,2165,2165,2165,0
|
|
20230925,093800,375040,2165,2165,2165,2165,0
|
|
20230925,093700,375040,2165,2165,2165,2165,0
|
|
20230925,093600,375040,2165,2165,2165,2165,147
|
|
20230925,093500,56785,2185,2185,2185,2185,0
|
|
20230925,093400,56785,2185,2185,2185,2185,0
|
|
20230925,093300,56785,2185,2185,2185,2185,0
|
|
20230925,093200,56785,2185,2185,2185,2185,0
|
|
20230925,093100,56785,2185,2185,2185,2185,0
|
|
20230925,093000,56785,2185,2185,2185,2185,0
|
|
20230925,092900,56785,2185,2185,2185,2185,0
|
|
20230925,092800,56785,2185,2185,2185,2185,1
|
|
20230925,092700,54600,2185,2185,2185,2185,0
|
|
20230925,092600,54600,2185,2185,2185,2185,0
|
|
20230925,092500,54600,2185,2185,2185,2185,0
|
|
20230925,092400,54600,2185,2185,2185,2185,0
|
|
20230925,092300,54600,2185,2185,2185,2185,0
|
|
20230925,092200,54600,2185,2185,2185,2185,0
|
|
20230925,092100,54600,2185,2185,2185,2185,0
|
|
20230925,092000,54600,2185,2185,2185,2185,0
|
|
20230925,091900,54600,2185,2185,2185,2185,0
|
|
20230925,091800,54600,2185,2185,2185,2185,0
|
|
20230925,091700,54600,2185,2185,2185,2185,0
|
|
20230925,091600,54600,2185,2185,2185,2185,0
|
|
20230925,091500,54600,2185,2185,2185,2185,0
|
|
20230925,091400,54600,2185,2185,2185,2185,0
|
|
20230925,091300,54600,2185,2185,2185,2185,0
|
|
20230925,091200,54600,2185,2185,2185,2185,0
|
|
20230925,091100,54600,2185,2185,2185,2185,0
|
|
20230925,091000,54600,2185,2185,2185,2185,0
|
|
20230925,090900,54600,2185,2185,2185,2185,1
|
|
20230925,090800,52415,2185,2185,2185,2185,0
|
|
20230925,090700,52415,2185,2185,2185,2185,0
|
|
20230925,090600,52415,2185,2185,2185,2185,0
|
|
20230925,090500,52415,2185,2185,2185,2185,0
|
|
20230925,090400,52415,2185,2180,2185,2180,6
|
|
20230925,090300,39330,2185,2185,2185,2185,0
|
|
20230925,090200,39330,2185,2185,2185,2185,0
|
|
20230925,090100,39330,2185,2185,2185,2185,0
|
|
20230925,090000,39330,2185,2185,2185,2185,18
|