664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,200100,237177695,3345,3345,3345,3345,8743
|
|
20230925,200000,237177695,3345,3345,3345,3345,0
|
|
20230925,195900,237177695,3345,3345,3345,3345,0
|
|
20230925,195800,237177695,3345,3345,3345,3345,0
|
|
20230925,195700,237177695,3345,3345,3345,3345,0
|
|
20230925,195600,237177695,3345,3345,3345,3345,0
|
|
20230925,195500,237177695,3345,3345,3345,3345,0
|
|
20230925,195400,237177695,3345,3345,3345,3345,0
|
|
20230925,195300,237177695,3345,3345,3345,3345,0
|
|
20230925,195200,237177695,3345,3345,3345,3345,0
|
|
20230925,195100,237177695,3345,3345,3345,3345,0
|
|
20230925,195000,237177695,3345,3345,3345,3345,0
|
|
20230925,194900,237177695,3345,3345,3345,3345,0
|
|
20230925,194800,237177695,3345,3345,3345,3345,0
|
|
20230925,194700,237177695,3345,3345,3345,3345,0
|
|
20230925,194600,237177695,3345,3345,3345,3345,0
|
|
20230925,194500,237177695,3345,3345,3345,3345,0
|
|
20230925,194400,237177695,3345,3345,3345,3345,0
|
|
20230925,194300,237177695,3345,3345,3345,3345,0
|
|
20230925,194200,237177695,3345,3345,3345,3345,0
|
|
20230925,194100,237177695,3345,3345,3345,3345,0
|
|
20230925,194000,237177695,3345,3345,3345,3345,0
|
|
20230925,193900,237177695,3345,3345,3345,3345,0
|
|
20230925,193800,237177695,3345,3345,3345,3345,0
|
|
20230925,193700,237177695,3345,3345,3345,3345,0
|
|
20230925,193600,237177695,3345,3345,3345,3345,0
|
|
20230925,193500,237177695,3345,3345,3345,3345,0
|
|
20230925,193400,237177695,3345,3345,3345,3345,0
|
|
20230925,193300,237177695,3345,3345,3345,3345,0
|
|
20230925,193200,237177695,3345,3345,3345,3345,0
|
|
20230925,193100,237177695,3345,3345,3345,3345,8743
|
|
20230925,193000,237177695,3345,3345,3345,3345,0
|
|
20230925,192900,237177695,3345,3345,3345,3345,0
|
|
20230925,192800,237177695,3345,3345,3345,3345,0
|
|
20230925,192700,237177695,3345,3345,3345,3345,0
|
|
20230925,192600,237177695,3345,3345,3345,3345,0
|
|
20230925,192500,237177695,3345,3345,3345,3345,0
|
|
20230925,192400,237177695,3345,3345,3345,3345,0
|
|
20230925,192300,237177695,3345,3345,3345,3345,0
|
|
20230925,192200,237177695,3345,3345,3345,3345,0
|
|
20230925,192100,237177695,3345,3345,3345,3345,0
|
|
20230925,192000,237177695,3345,3345,3345,3345,0
|
|
20230925,191900,237177695,3345,3345,3345,3345,0
|
|
20230925,191800,237177695,3345,3345,3345,3345,0
|
|
20230925,191700,237177695,3345,3345,3345,3345,0
|
|
20230925,191600,237177695,3345,3345,3345,3345,0
|
|
20230925,191500,237177695,3345,3345,3345,3345,0
|
|
20230925,191400,237177695,3345,3345,3345,3345,0
|
|
20230925,191300,237177695,3345,3345,3345,3345,0
|
|
20230925,191200,237177695,3345,3345,3345,3345,0
|
|
20230925,191100,237177695,3345,3345,3345,3345,0
|
|
20230925,191000,237177695,3345,3345,3345,3345,0
|
|
20230925,190900,237177695,3345,3345,3345,3345,0
|
|
20230925,190800,237177695,3345,3345,3345,3345,0
|
|
20230925,190700,237177695,3345,3345,3345,3345,0
|
|
20230925,190600,237177695,3345,3345,3345,3345,0
|
|
20230925,190500,237177695,3345,3345,3345,3345,0
|
|
20230925,190400,237177695,3345,3345,3345,3345,0
|
|
20230925,190300,237177695,3345,3345,3345,3345,0
|
|
20230925,190200,237177695,3345,3345,3345,3345,0
|
|
20230925,190100,237177695,3345,3345,3345,3345,8743
|
|
20230925,190000,237177695,3345,3345,3345,3345,0
|
|
20230925,185900,237177695,3345,3345,3345,3345,0
|
|
20230925,185800,237177695,3345,3345,3345,3345,0
|
|
20230925,185700,237177695,3345,3345,3345,3345,0
|
|
20230925,185600,237177695,3345,3345,3345,3345,0
|
|
20230925,185500,237177695,3345,3345,3345,3345,0
|
|
20230925,185400,237177695,3345,3345,3345,3345,0
|
|
20230925,185300,237177695,3345,3345,3345,3345,0
|
|
20230925,185200,237177695,3345,3345,3345,3345,0
|
|
20230925,185100,237177695,3345,3345,3345,3345,0
|
|
20230925,185000,237177695,3345,3345,3345,3345,0
|
|
20230925,184900,237177695,3345,3345,3345,3345,0
|
|
20230925,184800,237177695,3345,3345,3345,3345,0
|
|
20230925,184700,237177695,3345,3345,3345,3345,0
|
|
20230925,184600,237177695,3345,3345,3345,3345,0
|
|
20230925,184500,237177695,3345,3345,3345,3345,0
|
|
20230925,184400,237177695,3345,3345,3345,3345,0
|
|
20230925,184300,237177695,3345,3345,3345,3345,0
|
|
20230925,184200,237177695,3345,3345,3345,3345,0
|
|
20230925,184100,237177695,3345,3345,3345,3345,0
|
|
20230925,184000,237177695,3345,3345,3345,3345,0
|
|
20230925,183900,237177695,3345,3345,3345,3345,0
|
|
20230925,183800,237177695,3345,3345,3345,3345,0
|
|
20230925,183700,237177695,3345,3345,3345,3345,0
|
|
20230925,183600,237177695,3345,3345,3345,3345,0
|
|
20230925,183500,237177695,3345,3345,3345,3345,0
|
|
20230925,183400,237177695,3345,3345,3345,3345,0
|
|
20230925,183300,237177695,3345,3345,3345,3345,0
|
|
20230925,183200,237177695,3345,3345,3345,3345,0
|
|
20230925,183100,237177695,3345,3345,3345,3345,8743
|
|
20230925,183000,237177695,3345,3345,3345,3345,0
|
|
20230925,182900,237177695,3345,3345,3345,3345,0
|
|
20230925,182800,237177695,3345,3345,3345,3345,0
|
|
20230925,182700,237177695,3345,3345,3345,3345,0
|
|
20230925,182600,237177695,3345,3345,3345,3345,0
|
|
20230925,182500,237177695,3345,3345,3345,3345,0
|
|
20230925,182400,237177695,3345,3345,3345,3345,0
|
|
20230925,182300,237177695,3345,3345,3345,3345,0
|
|
20230925,182200,237177695,3345,3345,3345,3345,0
|
|
20230925,182100,237177695,3345,3345,3345,3345,0
|
|
20230925,182000,237177695,3345,3345,3345,3345,0
|
|
20230925,181900,237177695,3345,3345,3345,3345,0
|
|
20230925,181800,237177695,3345,3345,3345,3345,0
|
|
20230925,181700,237177695,3345,3345,3345,3345,0
|
|
20230925,181600,237177695,3345,3345,3345,3345,0
|
|
20230925,181500,237177695,3345,3345,3345,3345,0
|
|
20230925,181400,237177695,3345,3345,3345,3345,0
|
|
20230925,181300,237177695,3345,3345,3345,3345,0
|
|
20230925,181200,237177695,3345,3345,3345,3345,0
|
|
20230925,181100,237177695,3345,3345,3345,3345,0
|
|
20230925,181000,237177695,3345,3345,3345,3345,0
|
|
20230925,180900,237177695,3345,3345,3345,3345,0
|
|
20230925,180800,237177695,3345,3345,3345,3345,0
|
|
20230925,180700,237177695,3345,3345,3345,3345,0
|
|
20230925,180600,237177695,3345,3345,3345,3345,0
|
|
20230925,180500,237177695,3345,3345,3345,3345,0
|
|
20230925,180400,237177695,3345,3345,3345,3345,0
|
|
20230925,180300,237177695,3345,3345,3345,3345,0
|
|
20230925,180200,237177695,3345,3345,3345,3345,0
|
|
20230925,180100,237177695,3345,3345,3345,3345,8743
|
|
20230925,180000,237177695,3345,3345,3345,3345,0
|
|
20230925,175900,237177695,3345,3345,3345,3345,0
|
|
20230925,175800,237177695,3345,3345,3345,3345,0
|
|
20230925,175700,237177695,3345,3345,3345,3345,0
|
|
20230925,175600,237177695,3345,3345,3345,3345,0
|
|
20230925,175500,237177695,3345,3345,3345,3345,0
|
|
20230925,175400,237177695,3345,3345,3345,3345,0
|
|
20230925,175300,237177695,3345,3345,3345,3345,0
|
|
20230925,175200,237177695,3345,3345,3345,3345,0
|
|
20230925,175100,237177695,3345,3345,3345,3345,0
|
|
20230925,175000,237177695,3345,3345,3345,3345,0
|
|
20230925,174900,237177695,3345,3345,3345,3345,0
|
|
20230925,174800,237177695,3345,3345,3345,3345,0
|
|
20230925,174700,237177695,3345,3345,3345,3345,0
|
|
20230925,174600,237177695,3345,3345,3345,3345,0
|
|
20230925,174500,237177695,3345,3345,3345,3345,0
|
|
20230925,174400,237177695,3345,3345,3345,3345,0
|
|
20230925,174300,237177695,3345,3345,3345,3345,0
|
|
20230925,174200,237177695,3345,3345,3345,3345,0
|
|
20230925,174100,237177695,3345,3345,3345,3345,0
|
|
20230925,174000,237177695,3345,3345,3345,3345,0
|
|
20230925,173900,237177695,3345,3345,3345,3345,0
|
|
20230925,173800,237177695,3345,3345,3345,3345,0
|
|
20230925,173700,237177695,3345,3345,3345,3345,0
|
|
20230925,173600,237177695,3345,3345,3345,3345,0
|
|
20230925,173500,237177695,3345,3345,3345,3345,0
|
|
20230925,173400,237177695,3345,3345,3345,3345,0
|
|
20230925,173300,237177695,3345,3345,3345,3345,0
|
|
20230925,173200,237177695,3345,3345,3345,3345,0
|
|
20230925,173100,237177695,3345,3345,3345,3345,8743
|
|
20230925,173000,237177695,3345,3345,3345,3345,0
|
|
20230925,172900,237177695,3345,3345,3345,3345,0
|
|
20230925,172800,237177695,3345,3345,3345,3345,0
|
|
20230925,172700,237177695,3345,3345,3345,3345,0
|
|
20230925,172600,237177695,3345,3345,3345,3345,0
|
|
20230925,172500,237177695,3345,3345,3345,3345,0
|
|
20230925,172400,237177695,3345,3345,3345,3345,0
|
|
20230925,172300,237177695,3345,3345,3345,3345,0
|
|
20230925,172200,237177695,3345,3345,3345,3345,0
|
|
20230925,172100,237177695,3345,3345,3345,3345,0
|
|
20230925,172000,237177695,3345,3345,3345,3345,0
|
|
20230925,171900,237177695,3345,3345,3345,3345,0
|
|
20230925,171800,237177695,3345,3345,3345,3345,0
|
|
20230925,171700,237177695,3345,3345,3345,3345,0
|
|
20230925,171600,237177695,3345,3345,3345,3345,0
|
|
20230925,171500,237177695,3345,3345,3345,3345,0
|
|
20230925,171400,237177695,3345,3345,3345,3345,0
|
|
20230925,171300,237177695,3345,3345,3345,3345,0
|
|
20230925,171200,237177695,3345,3345,3345,3345,0
|
|
20230925,171100,237177695,3345,3345,3345,3345,0
|
|
20230925,171000,237177695,3345,3345,3345,3345,0
|
|
20230925,170900,237177695,3345,3345,3345,3345,0
|
|
20230925,170800,237177695,3345,3345,3345,3345,0
|
|
20230925,170700,237177695,3345,3345,3345,3345,0
|
|
20230925,170600,237177695,3345,3345,3345,3345,0
|
|
20230925,170500,237177695,3345,3345,3345,3345,0
|
|
20230925,170400,237177695,3345,3345,3345,3345,0
|
|
20230925,170300,237177695,3345,3345,3345,3345,0
|
|
20230925,170200,237177695,3345,3345,3345,3345,0
|
|
20230925,170100,237177695,3345,3345,3345,3345,8743
|
|
20230925,170000,237177695,3345,3345,3345,3345,0
|
|
20230925,165900,237177695,3345,3345,3345,3345,0
|
|
20230925,165800,237177695,3345,3345,3345,3345,0
|
|
20230925,165700,237177695,3345,3345,3345,3345,0
|
|
20230925,165600,237177695,3345,3345,3345,3345,0
|
|
20230925,165500,237177695,3345,3345,3345,3345,0
|
|
20230925,165400,237177695,3345,3345,3345,3345,0
|
|
20230925,165300,237177695,3345,3345,3345,3345,0
|
|
20230925,165200,237177695,3345,3345,3345,3345,0
|
|
20230925,165100,237177695,3345,3345,3345,3345,0
|
|
20230925,165000,237177695,3345,3345,3345,3345,0
|
|
20230925,164900,237177695,3345,3345,3345,3345,0
|
|
20230925,164800,237177695,3345,3345,3345,3345,0
|
|
20230925,164700,237177695,3345,3345,3345,3345,0
|
|
20230925,164600,237177695,3345,3345,3345,3345,0
|
|
20230925,164500,237177695,3345,3345,3345,3345,0
|
|
20230925,164400,237177695,3345,3345,3345,3345,0
|
|
20230925,164300,237177695,3345,3345,3345,3345,0
|
|
20230925,164200,237177695,3345,3345,3345,3345,0
|
|
20230925,164100,237177695,3345,3345,3345,3345,0
|
|
20230925,164000,237177695,3345,3345,3345,3345,0
|
|
20230925,163900,237177695,3345,3345,3345,3345,0
|
|
20230925,163800,237177695,3345,3345,3345,3345,0
|
|
20230925,163700,237177695,3345,3345,3345,3345,0
|
|
20230925,163600,237177695,3345,3345,3345,3345,0
|
|
20230925,163500,237177695,3345,3345,3345,3345,0
|
|
20230925,163400,237177695,3345,3345,3345,3345,0
|
|
20230925,163300,237177695,3345,3345,3345,3345,0
|
|
20230925,163200,237177695,3345,3345,3345,3345,0
|
|
20230925,163100,237177695,3345,3345,3345,3345,8743
|
|
20230925,163000,237177695,3345,3345,3345,3345,0
|
|
20230925,162900,237177695,3345,3345,3345,3345,0
|
|
20230925,162800,237177695,3345,3345,3345,3345,0
|
|
20230925,162700,237177695,3345,3345,3345,3345,0
|
|
20230925,162600,237177695,3345,3345,3345,3345,0
|
|
20230925,162500,237177695,3345,3345,3345,3345,0
|
|
20230925,162400,237177695,3345,3345,3345,3345,0
|
|
20230925,162300,237177695,3345,3345,3345,3345,0
|
|
20230925,162200,237177695,3345,3345,3345,3345,0
|
|
20230925,162100,237177695,3345,3345,3345,3345,0
|
|
20230925,162000,237177695,3345,3345,3345,3345,0
|
|
20230925,161900,237177695,3345,3345,3345,3345,0
|
|
20230925,161800,237177695,3345,3345,3345,3345,0
|
|
20230925,161700,237177695,3345,3345,3345,3345,0
|
|
20230925,161600,237177695,3345,3345,3345,3345,0
|
|
20230925,161500,237177695,3345,3345,3345,3345,0
|
|
20230925,161400,237177695,3345,3345,3345,3345,0
|
|
20230925,161300,237177695,3345,3345,3345,3345,0
|
|
20230925,161200,237177695,3345,3345,3345,3345,0
|
|
20230925,161100,237177695,3345,3345,3345,3345,0
|
|
20230925,161000,237177695,3345,3345,3345,3345,0
|
|
20230925,160900,237177695,3345,3345,3345,3345,0
|
|
20230925,160800,237177695,3345,3345,3345,3345,0
|
|
20230925,160700,237177695,3345,3345,3345,3345,0
|
|
20230925,160600,237177695,3345,3345,3345,3345,0
|
|
20230925,160500,237177695,3345,3345,3345,3345,0
|
|
20230925,160400,237177695,3345,3345,3345,3345,0
|
|
20230925,160300,237177695,3345,3345,3345,3345,0
|
|
20230925,160200,237177695,3345,3345,3345,3345,0
|
|
20230925,160100,237177695,3345,3345,3345,3345,8743
|
|
20230925,160000,237177695,3345,3345,3345,3345,0
|
|
20230925,155900,237177695,3345,3345,3345,3345,0
|
|
20230925,155800,237177695,3345,3345,3345,3345,0
|
|
20230925,155700,237177695,3345,3345,3345,3345,0
|
|
20230925,155600,237177695,3345,3345,3345,3345,0
|
|
20230925,155500,237177695,3345,3345,3345,3345,0
|
|
20230925,155400,237177695,3345,3345,3345,3345,0
|
|
20230925,155300,237177695,3345,3345,3345,3345,0
|
|
20230925,155200,237177695,3345,3345,3345,3345,0
|
|
20230925,155100,237177695,3345,3345,3345,3345,0
|
|
20230925,155000,237177695,3345,3345,3345,3345,0
|
|
20230925,154900,237177695,3345,3345,3345,3345,0
|
|
20230925,154800,237177695,3345,3345,3345,3345,0
|
|
20230925,154700,237177695,3345,3345,3345,3345,0
|
|
20230925,154600,237177695,3345,3345,3345,3345,0
|
|
20230925,154500,237177695,3345,3345,3345,3345,0
|
|
20230925,154400,237177695,3345,3345,3345,3345,0
|
|
20230925,154300,237177695,3345,3345,3345,3345,0
|
|
20230925,154200,237177695,3345,3345,3345,3345,0
|
|
20230925,154100,237177695,3345,3345,3345,3345,0
|
|
20230925,154000,237177695,3345,3345,3345,3345,0
|
|
20230925,153900,237177695,3345,3345,3345,3345,0
|
|
20230925,153800,237177695,3345,3345,3345,3345,0
|
|
20230925,153700,237177695,3345,3345,3345,3345,0
|
|
20230925,153600,237177695,3345,3345,3345,3345,0
|
|
20230925,153500,237177695,3345,3345,3345,3345,0
|
|
20230925,153400,237177695,3345,3345,3345,3345,0
|
|
20230925,153300,237177695,3345,3345,3345,3345,0
|
|
20230925,153200,237177695,3345,3345,3345,3345,0
|
|
20230925,153100,237177695,3345,3345,3345,3345,8743
|
|
20230925,153000,237177695,3345,3345,3345,3345,8743
|
|
20230925,152900,207932360,3350,3350,3350,3350,0
|
|
20230925,152800,207932360,3350,3350,3350,3350,0
|
|
20230925,152700,207932360,3350,3350,3350,3350,0
|
|
20230925,152600,207932360,3350,3350,3350,3350,0
|
|
20230925,152500,207932360,3350,3350,3350,3350,0
|
|
20230925,152400,207932360,3350,3350,3350,3350,0
|
|
20230925,152300,207932360,3350,3350,3350,3350,0
|
|
20230925,152200,207932360,3350,3350,3350,3350,0
|
|
20230925,152100,207932360,3350,3350,3350,3350,0
|
|
20230925,152000,207932360,3350,3350,3350,3350,0
|
|
20230925,151900,207932360,3350,3350,3350,3350,0
|
|
20230925,151800,207932360,3350,3350,3350,3350,40
|
|
20230925,151700,207798360,3350,3355,3355,3350,235
|
|
20230925,151600,207011010,3360,3360,3360,3360,20
|
|
20230925,151500,206943810,3360,3360,3360,3360,46
|
|
20230925,151400,206789250,3365,3365,3365,3365,1
|
|
20230925,151300,206785885,3365,3365,3365,3365,0
|
|
20230925,151200,206785885,3365,3365,3365,3365,0
|
|
20230925,151100,206785885,3365,3365,3365,3365,44
|
|
20230925,151000,206637825,3345,3345,3345,3345,400
|
|
20230925,150900,205299825,3345,3345,3345,3345,0
|
|
20230925,150800,205299825,3345,3350,3350,3345,180
|
|
20230925,150700,204697625,3345,3350,3350,3345,470
|
|
20230925,150600,203123130,3350,3350,3350,3350,300
|
|
20230925,150500,202118130,3355,3355,3355,3355,147
|
|
20230925,150400,201624945,3355,3355,3355,3355,63
|
|
20230925,150300,201413580,3355,3360,3360,3355,279
|
|
20230925,150200,200477035,3360,3365,3365,3360,21
|
|
20230925,150100,200406375,3365,3365,3365,3365,0
|
|
20230925,150000,200406375,3365,3365,3365,3365,0
|
|
20230925,145900,200406375,3365,3365,3365,3365,1
|
|
20230925,145800,200403010,3355,3355,3355,3355,0
|
|
20230925,145700,200403010,3355,3355,3355,3355,0
|
|
20230925,145600,200403010,3355,3355,3355,3355,301
|
|
20230925,145500,199393155,3365,3355,3365,3355,274
|
|
20230925,145400,198473195,3355,3355,3355,3355,60
|
|
20230925,145300,198271895,3355,3355,3355,3355,100
|
|
20230925,145200,197936395,3355,3355,3355,3355,10
|
|
20230925,145100,197902845,3355,3355,3355,3355,11
|
|
20230925,145000,197865940,3350,3350,3350,3345,305
|
|
20230925,144900,196844240,3350,3350,3350,3350,1679
|
|
20230925,144800,191219590,3350,3350,3350,3350,200
|
|
20230925,144700,190549590,3350,3350,3350,3350,0
|
|
20230925,144600,190549590,3350,3350,3350,3350,626
|
|
20230925,144500,188452490,3360,3360,3360,3360,30
|
|
20230925,144400,188351690,3355,3355,3355,3355,5
|
|
20230925,144300,188334915,3360,3360,3360,3360,5
|
|
20230925,144200,188318115,3345,3345,3345,3345,437
|
|
20230925,144100,186856350,3345,3345,3345,3345,0
|
|
20230925,144000,186856350,3345,3345,3345,3345,300
|
|
20230925,143900,185852850,3345,3345,3345,3345,0
|
|
20230925,143800,185852850,3345,3350,3350,3345,445
|
|
20230925,143700,184362125,3350,3350,3350,3350,80
|
|
20230925,143600,184094125,3350,3350,3350,3350,20
|
|
20230925,143500,184027125,3350,3350,3350,3350,534
|
|
20230925,143400,182238225,3355,3355,3355,3355,0
|
|
20230925,143300,182238225,3355,3355,3355,3355,60
|
|
20230925,143200,182036925,3355,3355,3355,3355,211
|
|
20230925,143100,181329020,3355,3355,3355,3355,889
|
|
20230925,143000,178346425,3355,3355,3355,3355,1
|
|
20230925,142900,178343070,3355,3355,3355,3355,400
|
|
20230925,142800,177001070,3360,3360,3360,3360,0
|
|
20230925,142700,177001070,3360,3360,3360,3360,0
|
|
20230925,142600,177001070,3360,3355,3360,3355,2
|
|
20230925,142500,176994355,3355,3355,3355,3355,30
|
|
20230925,142400,176893705,3355,3355,3355,3355,0
|
|
20230925,142300,176893705,3355,3355,3355,3355,0
|
|
20230925,142200,176893705,3355,3355,3355,3355,70
|
|
20230925,142100,176658855,3360,3360,3360,3360,35
|
|
20230925,142000,176541255,3355,3355,3355,3355,0
|
|
20230925,141900,176541255,3355,3355,3355,3355,0
|
|
20230925,141800,176541255,3355,3355,3355,3355,10
|
|
20230925,141700,176507705,3360,3360,3360,3360,10
|
|
20230925,141600,176474105,3355,3355,3355,3355,10
|
|
20230925,141500,176440555,3355,3350,3355,3350,97
|
|
20230925,141400,176115570,3355,3355,3355,3355,10
|
|
20230925,141300,176082020,3355,3355,3355,3355,10
|
|
20230925,141200,176048470,3355,3355,3355,3355,0
|
|
20230925,141100,176048470,3355,3355,3355,3355,0
|
|
20230925,141000,176048470,3355,3355,3355,3355,0
|
|
20230925,140900,176048470,3355,3355,3355,3355,10
|
|
20230925,140800,176014920,3355,3355,3355,3355,0
|
|
20230925,140700,176014920,3355,3350,3355,3350,9
|
|
20230925,140600,175984745,3350,3355,3355,3350,8727
|
|
20230925,140500,146745640,3360,3355,3360,3355,482
|
|
20230925,140400,145128370,3355,3355,3355,3355,148
|
|
20230925,140300,144631830,3360,3360,3360,3360,125
|
|
20230925,140200,144211830,3360,3360,3360,3360,113
|
|
20230925,140100,143832150,3355,3355,3355,3355,59
|
|
20230925,140000,143634205,3360,3360,3360,3360,10
|
|
20230925,135900,143600605,3365,3365,3365,3365,10
|
|
20230925,135800,143566955,3355,3355,3355,3355,0
|
|
20230925,135700,143566955,3355,3360,3360,3355,58
|
|
20230925,135600,143372335,3355,3355,3355,3355,0
|
|
20230925,135500,143372335,3355,3355,3355,3355,0
|
|
20230925,135400,143372335,3355,3355,3355,3355,0
|
|
20230925,135300,143372335,3355,3355,3355,3355,210
|
|
20230925,135200,142667785,3355,3355,3355,3355,100
|
|
20230925,135100,142332285,3355,3355,3355,3355,981
|
|
20230925,135000,139041030,3365,3355,3365,3355,2036
|
|
20230925,134900,132209470,3355,3355,3355,3355,0
|
|
20230925,134800,132209470,3355,3355,3355,3355,231
|
|
20230925,134700,131434465,3370,3370,3370,3370,3
|
|
20230925,134600,131424355,3350,3355,3355,3350,100
|
|
20230925,134500,131089305,3355,3355,3355,3355,50
|
|
20230925,134400,130921555,3355,3355,3355,3355,461
|
|
20230925,134300,129374900,3355,3355,3355,3355,0
|
|
20230925,134200,129374900,3355,3355,3355,3355,3
|
|
20230925,134100,129364835,3355,3370,3370,3355,797
|
|
20230925,134000,126690710,3360,3370,3370,3360,12
|
|
20230925,133900,126650370,3360,3360,3360,3360,214
|
|
20230925,133800,125931330,3365,3365,3365,3365,0
|
|
20230925,133700,125931330,3365,3365,3365,3365,10
|
|
20230925,133600,125897680,3360,3360,3360,3360,0
|
|
20230925,133500,125897680,3360,3360,3360,3360,0
|
|
20230925,133400,125897680,3360,3360,3360,3360,41
|
|
20230925,133300,125759920,3360,3360,3360,3360,0
|
|
20230925,133200,125759920,3360,3360,3360,3360,601
|
|
20230925,133100,123740560,3365,3365,3365,3365,0
|
|
20230925,133000,123740560,3365,3365,3365,3365,3
|
|
20230925,132900,123730465,3360,3360,3360,3360,2
|
|
20230925,132800,123723745,3360,3360,3360,3360,4
|
|
20230925,132700,123710305,3360,3365,3365,3360,2094
|
|
20230925,132600,116666995,3370,3370,3370,3370,0
|
|
20230925,132500,116666995,3370,3370,3370,3370,1
|
|
20230925,132400,116663625,3365,3365,3365,3365,0
|
|
20230925,132300,116663625,3365,3365,3365,3365,0
|
|
20230925,132200,116663625,3365,3365,3365,3365,0
|
|
20230925,132100,116663625,3365,3365,3365,3365,1
|
|
20230925,132000,116660260,3370,3370,3370,3370,0
|
|
20230925,131900,116660260,3370,3370,3370,3370,0
|
|
20230925,131800,116660260,3370,3370,3370,3370,0
|
|
20230925,131700,116660260,3370,3370,3370,3370,0
|
|
20230925,131600,116660260,3370,3370,3370,3370,20
|
|
20230925,131500,116592860,3370,3370,3370,3370,0
|
|
20230925,131400,116592860,3370,3370,3370,3370,78
|
|
20230925,131300,116330000,3370,3370,3370,3370,4
|
|
20230925,131200,116316520,3370,3370,3370,3370,0
|
|
20230925,131100,116316520,3370,3370,3370,3365,202
|
|
20230925,131000,115636160,3365,3365,3365,3365,0
|
|
20230925,130900,115636160,3365,3365,3365,3365,0
|
|
20230925,130800,115636160,3365,3365,3365,3365,0
|
|
20230925,130700,115636160,3365,3365,3365,3365,91
|
|
20230925,130600,115329945,3365,3365,3365,3365,0
|
|
20230925,130500,115329945,3365,3365,3365,3365,0
|
|
20230925,130400,115329945,3365,3365,3365,3365,15
|
|
20230925,130300,115279470,3365,3365,3365,3365,1
|
|
20230925,130200,115276105,3370,3370,3370,3370,0
|
|
20230925,130100,115276105,3370,3370,3370,3370,115
|
|
20230925,130000,114888555,3370,3365,3370,3365,13
|
|
20230925,125900,114844805,3365,3365,3365,3365,526
|
|
20230925,125800,113074815,3370,3370,3370,3370,0
|
|
20230925,125700,113074815,3370,3370,3370,3370,0
|
|
20230925,125600,113074815,3370,3370,3370,3370,0
|
|
20230925,125500,113074815,3370,3370,3370,3370,0
|
|
20230925,125400,113074815,3370,3370,3370,3370,0
|
|
20230925,125300,113074815,3370,3370,3370,3370,0
|
|
20230925,125200,113074815,3370,3370,3370,3370,0
|
|
20230925,125100,113074815,3370,3365,3370,3365,559
|
|
20230925,125000,111193775,3365,3365,3365,3365,0
|
|
20230925,124900,111193775,3365,3365,3365,3365,9
|
|
20230925,124800,111163490,3370,3370,3370,3370,0
|
|
20230925,124700,111163490,3370,3370,3370,3370,99
|
|
20230925,124600,110829860,3385,3385,3385,3385,0
|
|
20230925,124500,110829860,3385,3385,3385,3385,0
|
|
20230925,124400,110829860,3385,3385,3385,3385,0
|
|
20230925,124300,110829860,3385,3385,3385,3385,1
|
|
20230925,124200,110826475,3385,3385,3385,3385,0
|
|
20230925,124100,110826475,3385,3385,3385,3385,0
|
|
20230925,124000,110826475,3385,3385,3385,3385,0
|
|
20230925,123900,110826475,3385,3385,3385,3385,2
|
|
20230925,123800,110819705,3385,3375,3385,3375,5
|
|
20230925,123700,110802820,3360,3360,3360,3360,0
|
|
20230925,123600,110802820,3360,3365,3365,3360,50
|
|
20230925,123500,110634800,3375,3375,3375,3375,0
|
|
20230925,123400,110634800,3375,3375,3375,3375,50
|
|
20230925,123300,110466050,3385,3370,3385,3360,2861
|
|
20230925,123200,100844950,3370,3375,3380,3370,1700
|
|
20230925,123100,95112710,3375,3375,3375,3375,1003
|
|
20230925,123000,91727585,3375,3375,3375,3375,0
|
|
20230925,122900,91727585,3375,3375,3375,3375,0
|
|
20230925,122800,91727585,3375,3375,3375,3375,0
|
|
20230925,122700,91727585,3375,3375,3375,3375,0
|
|
20230925,122600,91727585,3375,3375,3375,3375,1
|
|
20230925,122500,91724210,3380,3380,3380,3380,82
|
|
20230925,122400,91447050,3380,3380,3380,3380,37
|
|
20230925,122300,91321990,3385,3385,3385,3385,0
|
|
20230925,122200,91321990,3385,3385,3385,3385,0
|
|
20230925,122100,91321990,3385,3385,3385,3385,0
|
|
20230925,122000,91321990,3385,3385,3385,3385,0
|
|
20230925,121900,91321990,3385,3385,3385,3385,29
|
|
20230925,121800,91223825,3375,3375,3375,3375,51
|
|
20230925,121700,91051700,3380,3380,3380,3380,0
|
|
20230925,121600,91051700,3380,3380,3380,3380,0
|
|
20230925,121500,91051700,3380,3380,3380,3380,0
|
|
20230925,121400,91051700,3380,3380,3380,3380,0
|
|
20230925,121300,91051700,3380,3380,3380,3380,0
|
|
20230925,121200,91051700,3380,3380,3380,3380,0
|
|
20230925,121100,91051700,3380,3380,3380,3380,0
|
|
20230925,121000,91051700,3380,3380,3380,3380,0
|
|
20230925,120900,91051700,3380,3380,3380,3380,0
|
|
20230925,120800,91051700,3380,3380,3380,3380,17
|
|
20230925,120700,90994240,3380,3380,3380,3380,13
|
|
20230925,120600,90950300,3380,3380,3380,3380,0
|
|
20230925,120500,90950300,3380,3380,3380,3380,0
|
|
20230925,120400,90950300,3380,3380,3380,3380,0
|
|
20230925,120300,90950300,3380,3380,3380,3380,59
|
|
20230925,120200,90750880,3380,3375,3380,3375,75
|
|
20230925,120100,90497385,3370,3370,3370,3370,1
|
|
20230925,120000,90494015,3375,3375,3375,3375,1
|
|
20230925,115900,90490640,3370,3370,3370,3370,0
|
|
20230925,115800,90490640,3370,3370,3370,3370,0
|
|
20230925,115700,90490640,3370,3370,3370,3370,0
|
|
20230925,115600,90490640,3370,3370,3370,3370,0
|
|
20230925,115500,90490640,3370,3370,3370,3370,1
|
|
20230925,115400,90487270,3375,3375,3375,3375,1114
|
|
20230925,115300,86727520,3375,3375,3375,3375,1
|
|
20230925,115200,86724145,3375,3375,3375,3375,463
|
|
20230925,115100,85161520,3375,3375,3375,3375,0
|
|
20230925,115000,85161520,3375,3375,3375,3375,0
|
|
20230925,114900,85161520,3375,3375,3375,3375,1
|
|
20230925,114800,85158145,3375,3375,3375,3375,1
|
|
20230925,114700,85154770,3375,3375,3375,3375,0
|
|
20230925,114600,85154770,3375,3375,3375,3375,0
|
|
20230925,114500,85154770,3375,3375,3375,3375,0
|
|
20230925,114400,85154770,3375,3375,3375,3375,0
|
|
20230925,114300,85154770,3375,3380,3380,3375,8
|
|
20230925,114200,85127755,3375,3375,3375,3375,0
|
|
20230925,114100,85127755,3375,3375,3375,3375,0
|
|
20230925,114000,85127755,3375,3375,3375,3375,136
|
|
20230925,113900,84668755,3370,3370,3370,3370,0
|
|
20230925,113800,84668755,3370,3370,3370,3370,0
|
|
20230925,113700,84668755,3370,3370,3370,3370,124
|
|
20230925,113600,84250875,3375,3375,3375,3375,0
|
|
20230925,113500,84250875,3375,3370,3375,3370,164
|
|
20230925,113400,83697810,3375,3375,3375,3375,0
|
|
20230925,113300,83697810,3375,3375,3375,3375,0
|
|
20230925,113200,83697810,3375,3375,3375,3375,0
|
|
20230925,113100,83697810,3375,3375,3375,3375,87
|
|
20230925,113000,83404185,3375,3375,3375,3375,0
|
|
20230925,112900,83404185,3375,3375,3375,3375,0
|
|
20230925,112800,83404185,3375,3375,3375,3375,0
|
|
20230925,112700,83404185,3375,3375,3375,3375,0
|
|
20230925,112600,83404185,3375,3375,3375,3375,0
|
|
20230925,112500,83404185,3375,3375,3375,3375,0
|
|
20230925,112400,83404185,3375,3375,3375,3375,1
|
|
20230925,112300,83400810,3375,3375,3375,3375,0
|
|
20230925,112200,83400810,3375,3375,3375,3375,0
|
|
20230925,112100,83400810,3375,3375,3375,3375,0
|
|
20230925,112000,83400810,3375,3375,3375,3375,5
|
|
20230925,111900,83383935,3370,3370,3370,3370,11
|
|
20230925,111800,83346865,3370,3370,3370,3370,12
|
|
20230925,111700,83306425,3370,3370,3370,3370,1155
|
|
20230925,111600,79414075,3375,3375,3375,3375,5
|
|
20230925,111500,79397200,3370,3370,3370,3370,0
|
|
20230925,111400,79397200,3370,3370,3370,3370,0
|
|
20230925,111300,79397200,3370,3370,3370,3370,0
|
|
20230925,111200,79397200,3370,3370,3370,3370,0
|
|
20230925,111100,79397200,3370,3370,3370,3370,200
|
|
20230925,111000,78723200,3370,3370,3370,3370,300
|
|
20230925,110900,77712200,3370,3375,3375,3370,500
|
|
20230925,110800,76025310,3375,3375,3375,3375,560
|
|
20230925,110700,74135310,3375,3380,3380,3375,200
|
|
20230925,110600,73460200,3390,3390,3390,3390,1
|
|
20230925,110500,73456810,3375,3390,3390,3375,632
|
|
20230925,110400,71320530,3390,3390,3390,3390,17
|
|
20230925,110300,71262900,3390,3390,3390,3390,0
|
|
20230925,110200,71262900,3390,3390,3390,3390,181
|
|
20230925,110100,70649310,3385,3385,3385,3385,1
|
|
20230925,110000,70645925,3390,3390,3390,3390,0
|
|
20230925,105900,70645925,3390,3390,3390,3390,0
|
|
20230925,105800,70645925,3390,3390,3390,3390,2
|
|
20230925,105700,70639145,3390,3390,3390,3390,20
|
|
20230925,105600,70571345,3390,3390,3390,3390,0
|
|
20230925,105500,70571345,3390,3390,3390,3390,2
|
|
20230925,105400,70564565,3385,3385,3385,3385,20
|
|
20230925,105300,70496865,3395,3380,3395,3380,34
|
|
20230925,105200,70381900,3375,3375,3375,3375,250
|
|
20230925,105100,69538150,3380,3380,3380,3380,0
|
|
20230925,105000,69538150,3380,3380,3380,3380,1255
|
|
20230925,104900,65296250,3380,3375,3380,3375,4
|
|
20230925,104800,65282735,3380,3380,3380,3380,5
|
|
20230925,104700,65265835,3380,3380,3380,3380,10
|
|
20230925,104600,65232035,3380,3375,3380,3375,101
|
|
20230925,104500,64891150,3375,3375,3375,3375,81
|
|
20230925,104400,64617775,3375,3375,3375,3375,0
|
|
20230925,104300,64617775,3375,3375,3375,3375,0
|
|
20230925,104200,64617775,3375,3375,3375,3375,7
|
|
20230925,104100,64594150,3370,3370,3370,3370,0
|
|
20230925,104000,64594150,3370,3370,3370,3370,622
|
|
20230925,103900,62498010,3370,3370,3370,3370,0
|
|
20230925,103800,62498010,3370,3370,3370,3370,0
|
|
20230925,103700,62498010,3370,3370,3370,3370,0
|
|
20230925,103600,62498010,3370,3370,3370,3370,168
|
|
20230925,103500,61931850,3370,3370,3370,3370,11
|
|
20230925,103400,61894780,3370,3370,3370,3370,115
|
|
20230925,103300,61507230,3370,3370,3370,3370,0
|
|
20230925,103200,61507230,3370,3370,3370,3370,0
|
|
20230925,103100,61507230,3370,3370,3370,3370,0
|
|
20230925,103000,61507230,3370,3370,3370,3370,69
|
|
20230925,102900,61274700,3370,3370,3370,3370,9
|
|
20230925,102800,61244370,3370,3370,3370,3370,0
|
|
20230925,102700,61244370,3370,3370,3370,3370,1
|
|
20230925,102600,61241000,3370,3370,3370,3370,906
|
|
20230925,102500,58187780,3375,3375,3375,3375,487
|
|
20230925,102400,56544155,3375,3375,3375,3375,0
|
|
20230925,102300,56544155,3375,3375,3375,3375,10
|
|
20230925,102200,56510405,3370,3375,3375,3370,1378
|
|
20230925,102100,51863055,3375,3375,3375,3375,12
|
|
20230925,102000,51822555,3375,3375,3375,3375,24
|
|
20230925,101900,51741555,3375,3375,3375,3375,12
|
|
20230925,101800,51701055,3380,3380,3380,3375,185
|
|
20230925,101700,51076310,3375,3380,3380,3375,172
|
|
20230925,101600,50495760,3380,3380,3380,3380,21
|
|
20230925,101500,50424780,3375,3375,3375,3375,0
|
|
20230925,101400,50424780,3375,3375,3375,3375,11
|
|
20230925,101300,50387655,3370,3370,3370,3370,0
|
|
20230925,101200,50387655,3370,3370,3370,3370,0
|
|
20230925,101100,50387655,3370,3370,3370,3370,70
|
|
20230925,101000,50151755,3370,3370,3370,3370,0
|
|
20230925,100900,50151755,3370,3370,3370,3370,0
|
|
20230925,100800,50151755,3370,3370,3370,3370,300
|
|
20230925,100700,49140755,3380,3370,3380,3370,680
|
|
20230925,100600,46845365,3370,3375,3375,3370,1619
|
|
20230925,100500,41387245,3375,3375,3375,3375,0
|
|
20230925,100400,41387245,3375,3375,3375,3375,35
|
|
20230925,100300,41269120,3380,3380,3380,3380,1
|
|
20230925,100200,41265740,3380,3380,3380,3380,84
|
|
20230925,100100,40981820,3380,3375,3380,3375,11
|
|
20230925,100000,40944645,3380,3380,3380,3380,10
|
|
20230925,095900,40910845,3380,3380,3380,3380,50
|
|
20230925,095800,40741845,3380,3380,3380,3380,30
|
|
20230925,095700,40640445,3375,3375,3375,3375,8
|
|
20230925,095600,40613445,3380,3380,3380,3380,0
|
|
20230925,095500,40613445,3380,3380,3380,3380,1
|
|
20230925,095400,40610065,3370,3370,3370,3370,121
|
|
20230925,095300,40202295,3380,3380,3380,3380,0
|
|
20230925,095200,40202295,3380,3380,3380,3380,1
|
|
20230925,095100,40198915,3365,3365,3365,3365,61
|
|
20230925,095000,39993650,3380,3370,3380,3370,25
|
|
20230925,094900,39909360,3370,3370,3370,3370,5
|
|
20230925,094800,39892510,3370,3375,3375,3370,994
|
|
20230925,094700,36542690,3375,3375,3380,3375,2028
|
|
20230925,094600,29698090,3380,3380,3380,3380,0
|
|
20230925,094500,29698090,3380,3380,3380,3380,30
|
|
20230925,094400,29596690,3380,3380,3380,3375,25
|
|
20230925,094300,29512210,3380,3380,3380,3380,47
|
|
20230925,094200,29353350,3380,3380,3380,3380,1
|
|
20230925,094100,29349970,3380,3380,3380,3380,50
|
|
20230925,094000,29180970,3380,3380,3380,3380,50
|
|
20230925,093900,29011970,3385,3395,3395,3385,172
|
|
20230925,093800,28429240,3395,3395,3395,3395,3
|
|
20230925,093700,28419055,3395,3395,3395,3395,1
|
|
20230925,093600,28415660,3385,3385,3385,3385,141
|
|
20230925,093500,27938375,3385,3385,3385,3385,0
|
|
20230925,093400,27938375,3385,3385,3385,3385,0
|
|
20230925,093300,27938375,3385,3385,3385,3385,31
|
|
20230925,093200,27833440,3380,3385,3385,3380,1536
|
|
20230925,093100,22639470,3385,3385,3385,3385,0
|
|
20230925,093000,22639470,3385,3375,3385,3375,142
|
|
20230925,092900,22160210,3370,3375,3375,3370,195
|
|
20230925,092800,21502335,3370,3375,3375,3370,165
|
|
20230925,092700,20945525,3375,3375,3375,3375,0
|
|
20230925,092600,20945525,3375,3375,3375,3375,88
|
|
20230925,092500,20648525,3380,3380,3380,3380,1
|
|
20230925,092400,20645145,3380,3380,3380,3380,112
|
|
20230925,092300,20266585,3380,3380,3380,3380,9
|
|
20230925,092200,20236165,3375,3375,3375,3375,0
|
|
20230925,092100,20236165,3375,3375,3375,3375,1000
|
|
20230925,092000,16861165,3375,3375,3375,3375,180
|
|
20230925,091900,16253665,3375,3375,3375,3375,252
|
|
20230925,091800,15403165,3375,3380,3380,3375,35
|
|
20230925,091700,15285035,3375,3375,3375,3375,0
|
|
20230925,091600,15285035,3375,3375,3375,3375,0
|
|
20230925,091500,15285035,3375,3375,3375,3375,194
|
|
20230925,091400,14630285,3375,3375,3375,3375,20
|
|
20230925,091300,14562785,3380,3390,3390,3380,139
|
|
20230925,091200,14092955,3390,3390,3390,3390,0
|
|
20230925,091100,14092955,3390,3390,3390,3390,1
|
|
20230925,091000,14089565,3390,3390,3390,3390,0
|
|
20230925,090900,14089565,3390,3390,3390,3390,50
|
|
20230925,090800,13920065,3390,3390,3390,3390,20
|
|
20230925,090700,13852265,3400,3400,3400,3400,0
|
|
20230925,090600,13852265,3400,3400,3400,3400,50
|
|
20230925,090500,13682265,3400,3400,3400,3400,110
|
|
20230925,090400,13308265,3400,3390,3400,3390,80
|
|
20230925,090300,13036510,3375,3395,3395,3375,40
|
|
20230925,090200,12901410,3365,3365,3365,3365,0
|
|
20230925,090100,12901410,3365,3365,3365,3365,268
|
|
20230925,090000,11999590,3365,3365,3365,3365,3566
|