690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,202700,230814330,2965,2965,2965,2965,4559
|
|
20230925,202600,230814330,2965,2965,2965,2965,0
|
|
20230925,202500,230814330,2965,2965,2965,2965,0
|
|
20230925,202400,230814330,2965,2965,2965,2965,0
|
|
20230925,202300,230814330,2965,2965,2965,2965,0
|
|
20230925,202200,230814330,2965,2965,2965,2965,0
|
|
20230925,202100,230814330,2965,2965,2965,2965,0
|
|
20230925,202000,230814330,2965,2965,2965,2965,0
|
|
20230925,201900,230814330,2965,2965,2965,2965,0
|
|
20230925,201800,230814330,2965,2965,2965,2965,0
|
|
20230925,201700,230814330,2965,2965,2965,2965,0
|
|
20230925,201600,230814330,2965,2965,2965,2965,0
|
|
20230925,201500,230814330,2965,2965,2965,2965,0
|
|
20230925,201400,230814330,2965,2965,2965,2965,0
|
|
20230925,201300,230814330,2965,2965,2965,2965,0
|
|
20230925,201200,230814330,2965,2965,2965,2965,0
|
|
20230925,201100,230814330,2965,2965,2965,2965,0
|
|
20230925,201000,230814330,2965,2965,2965,2965,0
|
|
20230925,200900,230814330,2965,2965,2965,2965,0
|
|
20230925,200800,230814330,2965,2965,2965,2965,0
|
|
20230925,200700,230814330,2965,2965,2965,2965,0
|
|
20230925,200600,230814330,2965,2965,2965,2965,0
|
|
20230925,200500,230814330,2965,2965,2965,2965,0
|
|
20230925,200400,230814330,2965,2965,2965,2965,0
|
|
20230925,200300,230814330,2965,2965,2965,2965,0
|
|
20230925,200200,230814330,2965,2965,2965,2965,0
|
|
20230925,200100,230814330,2965,2965,2965,2965,0
|
|
20230925,200000,230814330,2965,2965,2965,2965,0
|
|
20230925,195900,230814330,2965,2965,2965,2965,0
|
|
20230925,195800,230814330,2965,2965,2965,2965,0
|
|
20230925,195700,230814330,2965,2965,2965,2965,4559
|
|
20230925,195600,230814330,2965,2965,2965,2965,0
|
|
20230925,195500,230814330,2965,2965,2965,2965,0
|
|
20230925,195400,230814330,2965,2965,2965,2965,0
|
|
20230925,195300,230814330,2965,2965,2965,2965,0
|
|
20230925,195200,230814330,2965,2965,2965,2965,0
|
|
20230925,195100,230814330,2965,2965,2965,2965,0
|
|
20230925,195000,230814330,2965,2965,2965,2965,0
|
|
20230925,194900,230814330,2965,2965,2965,2965,0
|
|
20230925,194800,230814330,2965,2965,2965,2965,0
|
|
20230925,194700,230814330,2965,2965,2965,2965,0
|
|
20230925,194600,230814330,2965,2965,2965,2965,0
|
|
20230925,194500,230814330,2965,2965,2965,2965,0
|
|
20230925,194400,230814330,2965,2965,2965,2965,0
|
|
20230925,194300,230814330,2965,2965,2965,2965,0
|
|
20230925,194200,230814330,2965,2965,2965,2965,0
|
|
20230925,194100,230814330,2965,2965,2965,2965,0
|
|
20230925,194000,230814330,2965,2965,2965,2965,0
|
|
20230925,193900,230814330,2965,2965,2965,2965,0
|
|
20230925,193800,230814330,2965,2965,2965,2965,0
|
|
20230925,193700,230814330,2965,2965,2965,2965,0
|
|
20230925,193600,230814330,2965,2965,2965,2965,0
|
|
20230925,193500,230814330,2965,2965,2965,2965,0
|
|
20230925,193400,230814330,2965,2965,2965,2965,0
|
|
20230925,193300,230814330,2965,2965,2965,2965,0
|
|
20230925,193200,230814330,2965,2965,2965,2965,0
|
|
20230925,193100,230814330,2965,2965,2965,2965,0
|
|
20230925,193000,230814330,2965,2965,2965,2965,0
|
|
20230925,192900,230814330,2965,2965,2965,2965,0
|
|
20230925,192800,230814330,2965,2965,2965,2965,0
|
|
20230925,192700,230814330,2965,2965,2965,2965,4559
|
|
20230925,192600,230814330,2965,2965,2965,2965,0
|
|
20230925,192500,230814330,2965,2965,2965,2965,0
|
|
20230925,192400,230814330,2965,2965,2965,2965,0
|
|
20230925,192300,230814330,2965,2965,2965,2965,0
|
|
20230925,192200,230814330,2965,2965,2965,2965,0
|
|
20230925,192100,230814330,2965,2965,2965,2965,0
|
|
20230925,192000,230814330,2965,2965,2965,2965,0
|
|
20230925,191900,230814330,2965,2965,2965,2965,0
|
|
20230925,191800,230814330,2965,2965,2965,2965,0
|
|
20230925,191700,230814330,2965,2965,2965,2965,0
|
|
20230925,191600,230814330,2965,2965,2965,2965,0
|
|
20230925,191500,230814330,2965,2965,2965,2965,0
|
|
20230925,191400,230814330,2965,2965,2965,2965,0
|
|
20230925,191300,230814330,2965,2965,2965,2965,0
|
|
20230925,191200,230814330,2965,2965,2965,2965,0
|
|
20230925,191100,230814330,2965,2965,2965,2965,0
|
|
20230925,191000,230814330,2965,2965,2965,2965,0
|
|
20230925,190900,230814330,2965,2965,2965,2965,0
|
|
20230925,190800,230814330,2965,2965,2965,2965,0
|
|
20230925,190700,230814330,2965,2965,2965,2965,0
|
|
20230925,190600,230814330,2965,2965,2965,2965,0
|
|
20230925,190500,230814330,2965,2965,2965,2965,0
|
|
20230925,190400,230814330,2965,2965,2965,2965,0
|
|
20230925,190300,230814330,2965,2965,2965,2965,0
|
|
20230925,190200,230814330,2965,2965,2965,2965,0
|
|
20230925,190100,230814330,2965,2965,2965,2965,0
|
|
20230925,190000,230814330,2965,2965,2965,2965,0
|
|
20230925,185900,230814330,2965,2965,2965,2965,0
|
|
20230925,185800,230814330,2965,2965,2965,2965,0
|
|
20230925,185700,230814330,2965,2965,2965,2965,4559
|
|
20230925,185600,230814330,2965,2965,2965,2965,0
|
|
20230925,185500,230814330,2965,2965,2965,2965,0
|
|
20230925,185400,230814330,2965,2965,2965,2965,0
|
|
20230925,185300,230814330,2965,2965,2965,2965,0
|
|
20230925,185200,230814330,2965,2965,2965,2965,0
|
|
20230925,185100,230814330,2965,2965,2965,2965,0
|
|
20230925,185000,230814330,2965,2965,2965,2965,0
|
|
20230925,184900,230814330,2965,2965,2965,2965,0
|
|
20230925,184800,230814330,2965,2965,2965,2965,0
|
|
20230925,184700,230814330,2965,2965,2965,2965,0
|
|
20230925,184600,230814330,2965,2965,2965,2965,0
|
|
20230925,184500,230814330,2965,2965,2965,2965,0
|
|
20230925,184400,230814330,2965,2965,2965,2965,0
|
|
20230925,184300,230814330,2965,2965,2965,2965,0
|
|
20230925,184200,230814330,2965,2965,2965,2965,0
|
|
20230925,184100,230814330,2965,2965,2965,2965,0
|
|
20230925,184000,230814330,2965,2965,2965,2965,0
|
|
20230925,183900,230814330,2965,2965,2965,2965,0
|
|
20230925,183800,230814330,2965,2965,2965,2965,0
|
|
20230925,183700,230814330,2965,2965,2965,2965,0
|
|
20230925,183600,230814330,2965,2965,2965,2965,0
|
|
20230925,183500,230814330,2965,2965,2965,2965,0
|
|
20230925,183400,230814330,2965,2965,2965,2965,0
|
|
20230925,183300,230814330,2965,2965,2965,2965,0
|
|
20230925,183200,230814330,2965,2965,2965,2965,0
|
|
20230925,183100,230814330,2965,2965,2965,2965,0
|
|
20230925,183000,230814330,2965,2965,2965,2965,0
|
|
20230925,182900,230814330,2965,2965,2965,2965,0
|
|
20230925,182800,230814330,2965,2965,2965,2965,0
|
|
20230925,182700,230814330,2965,2965,2965,2965,4559
|
|
20230925,182600,230814330,2965,2965,2965,2965,0
|
|
20230925,182500,230814330,2965,2965,2965,2965,0
|
|
20230925,182400,230814330,2965,2965,2965,2965,0
|
|
20230925,182300,230814330,2965,2965,2965,2965,0
|
|
20230925,182200,230814330,2965,2965,2965,2965,0
|
|
20230925,182100,230814330,2965,2965,2965,2965,0
|
|
20230925,182000,230814330,2965,2965,2965,2965,0
|
|
20230925,181900,230814330,2965,2965,2965,2965,0
|
|
20230925,181800,230814330,2965,2965,2965,2965,0
|
|
20230925,181700,230814330,2965,2965,2965,2965,0
|
|
20230925,181600,230814330,2965,2965,2965,2965,0
|
|
20230925,181500,230814330,2965,2965,2965,2965,0
|
|
20230925,181400,230814330,2965,2965,2965,2965,0
|
|
20230925,181300,230814330,2965,2965,2965,2965,0
|
|
20230925,181200,230814330,2965,2965,2965,2965,0
|
|
20230925,181100,230814330,2965,2965,2965,2965,0
|
|
20230925,181000,230814330,2965,2965,2965,2965,0
|
|
20230925,180900,230814330,2965,2965,2965,2965,0
|
|
20230925,180800,230814330,2965,2965,2965,2965,0
|
|
20230925,180700,230814330,2965,2965,2965,2965,0
|
|
20230925,180600,230814330,2965,2965,2965,2965,0
|
|
20230925,180500,230814330,2965,2965,2965,2965,0
|
|
20230925,180400,230814330,2965,2965,2965,2965,0
|
|
20230925,180300,230814330,2965,2965,2965,2965,0
|
|
20230925,180200,230814330,2965,2965,2965,2965,0
|
|
20230925,180100,230814330,2965,2965,2965,2965,0
|
|
20230925,180000,230814330,2965,2965,2965,2965,0
|
|
20230925,175900,230814330,2965,2965,2965,2965,0
|
|
20230925,175800,230814330,2965,2965,2965,2965,0
|
|
20230925,175700,230814330,2965,2965,2965,2965,4559
|
|
20230925,175600,230814330,2965,2965,2965,2965,0
|
|
20230925,175500,230814330,2965,2965,2965,2965,0
|
|
20230925,175400,230814330,2965,2965,2965,2965,0
|
|
20230925,175300,230814330,2965,2965,2965,2965,0
|
|
20230925,175200,230814330,2965,2965,2965,2965,0
|
|
20230925,175100,230814330,2965,2965,2965,2965,0
|
|
20230925,175000,230814330,2965,2965,2965,2965,0
|
|
20230925,174900,230814330,2965,2965,2965,2965,0
|
|
20230925,174800,230814330,2965,2965,2965,2965,0
|
|
20230925,174700,230814330,2965,2965,2965,2965,0
|
|
20230925,174600,230814330,2965,2965,2965,2965,0
|
|
20230925,174500,230814330,2965,2965,2965,2965,0
|
|
20230925,174400,230814330,2965,2965,2965,2965,0
|
|
20230925,174300,230814330,2965,2965,2965,2965,0
|
|
20230925,174200,230814330,2965,2965,2965,2965,0
|
|
20230925,174100,230814330,2965,2965,2965,2965,0
|
|
20230925,174000,230814330,2965,2965,2965,2965,0
|
|
20230925,173900,230814330,2965,2965,2965,2965,0
|
|
20230925,173800,230814330,2965,2965,2965,2965,0
|
|
20230925,173700,230814330,2965,2965,2965,2965,0
|
|
20230925,173600,230814330,2965,2965,2965,2965,0
|
|
20230925,173500,230814330,2965,2965,2965,2965,0
|
|
20230925,173400,230814330,2965,2965,2965,2965,0
|
|
20230925,173300,230814330,2965,2965,2965,2965,0
|
|
20230925,173200,230814330,2965,2965,2965,2965,0
|
|
20230925,173100,230814330,2965,2965,2965,2965,0
|
|
20230925,173000,230814330,2965,2965,2965,2965,0
|
|
20230925,172900,230814330,2965,2965,2965,2965,0
|
|
20230925,172800,230814330,2965,2965,2965,2965,0
|
|
20230925,172700,230814330,2965,2965,2965,2965,4559
|
|
20230925,172600,230814330,2965,2965,2965,2965,0
|
|
20230925,172500,230814330,2965,2965,2965,2965,0
|
|
20230925,172400,230814330,2965,2965,2965,2965,0
|
|
20230925,172300,230814330,2965,2965,2965,2965,0
|
|
20230925,172200,230814330,2965,2965,2965,2965,0
|
|
20230925,172100,230814330,2965,2965,2965,2965,0
|
|
20230925,172000,230814330,2965,2965,2965,2965,0
|
|
20230925,171900,230814330,2965,2965,2965,2965,0
|
|
20230925,171800,230814330,2965,2965,2965,2965,0
|
|
20230925,171700,230814330,2965,2965,2965,2965,0
|
|
20230925,171600,230814330,2965,2965,2965,2965,0
|
|
20230925,171500,230814330,2965,2965,2965,2965,0
|
|
20230925,171400,230814330,2965,2965,2965,2965,0
|
|
20230925,171300,230814330,2965,2965,2965,2965,0
|
|
20230925,171200,230814330,2965,2965,2965,2965,0
|
|
20230925,171100,230814330,2965,2965,2965,2965,0
|
|
20230925,171000,230814330,2965,2965,2965,2965,0
|
|
20230925,170900,230814330,2965,2965,2965,2965,0
|
|
20230925,170800,230814330,2965,2965,2965,2965,0
|
|
20230925,170700,230814330,2965,2965,2965,2965,0
|
|
20230925,170600,230814330,2965,2965,2965,2965,0
|
|
20230925,170500,230814330,2965,2965,2965,2965,0
|
|
20230925,170400,230814330,2965,2965,2965,2965,0
|
|
20230925,170300,230814330,2965,2965,2965,2965,0
|
|
20230925,170200,230814330,2965,2965,2965,2965,0
|
|
20230925,170100,230814330,2965,2965,2965,2965,0
|
|
20230925,170000,230814330,2965,2965,2965,2965,0
|
|
20230925,165900,230814330,2965,2965,2965,2965,0
|
|
20230925,165800,230814330,2965,2965,2965,2965,0
|
|
20230925,165700,230814330,2965,2965,2965,2965,4559
|
|
20230925,165600,230814330,2965,2965,2965,2965,0
|
|
20230925,165500,230814330,2965,2965,2965,2965,0
|
|
20230925,165400,230814330,2965,2965,2965,2965,0
|
|
20230925,165300,230814330,2965,2965,2965,2965,0
|
|
20230925,165200,230814330,2965,2965,2965,2965,0
|
|
20230925,165100,230814330,2965,2965,2965,2965,0
|
|
20230925,165000,230814330,2965,2965,2965,2965,0
|
|
20230925,164900,230814330,2965,2965,2965,2965,0
|
|
20230925,164800,230814330,2965,2965,2965,2965,0
|
|
20230925,164700,230814330,2965,2965,2965,2965,0
|
|
20230925,164600,230814330,2965,2965,2965,2965,0
|
|
20230925,164500,230814330,2965,2965,2965,2965,0
|
|
20230925,164400,230814330,2965,2965,2965,2965,0
|
|
20230925,164300,230814330,2965,2965,2965,2965,0
|
|
20230925,164200,230814330,2965,2965,2965,2965,0
|
|
20230925,164100,230814330,2965,2965,2965,2965,0
|
|
20230925,164000,230814330,2965,2965,2965,2965,0
|
|
20230925,163900,230814330,2965,2965,2965,2965,0
|
|
20230925,163800,230814330,2965,2965,2965,2965,0
|
|
20230925,163700,230814330,2965,2965,2965,2965,0
|
|
20230925,163600,230814330,2965,2965,2965,2965,0
|
|
20230925,163500,230814330,2965,2965,2965,2965,0
|
|
20230925,163400,230814330,2965,2965,2965,2965,0
|
|
20230925,163300,230814330,2965,2965,2965,2965,0
|
|
20230925,163200,230814330,2965,2965,2965,2965,0
|
|
20230925,163100,230814330,2965,2965,2965,2965,0
|
|
20230925,163000,230814330,2965,2965,2965,2965,0
|
|
20230925,162900,230814330,2965,2965,2965,2965,0
|
|
20230925,162800,230814330,2965,2965,2965,2965,0
|
|
20230925,162700,230814330,2965,2965,2965,2965,4559
|
|
20230925,162600,230814330,2965,2965,2965,2965,0
|
|
20230925,162500,230814330,2965,2965,2965,2965,0
|
|
20230925,162400,230814330,2965,2965,2965,2965,0
|
|
20230925,162300,230814330,2965,2965,2965,2965,0
|
|
20230925,162200,230814330,2965,2965,2965,2965,0
|
|
20230925,162100,230814330,2965,2965,2965,2965,0
|
|
20230925,162000,230814330,2965,2965,2965,2965,0
|
|
20230925,161900,230814330,2965,2965,2965,2965,0
|
|
20230925,161800,230814330,2965,2965,2965,2965,0
|
|
20230925,161700,230814330,2965,2965,2965,2965,0
|
|
20230925,161600,230814330,2965,2965,2965,2965,0
|
|
20230925,161500,230814330,2965,2965,2965,2965,0
|
|
20230925,161400,230814330,2965,2965,2965,2965,0
|
|
20230925,161300,230814330,2965,2965,2965,2965,0
|
|
20230925,161200,230814330,2965,2965,2965,2965,0
|
|
20230925,161100,230814330,2965,2965,2965,2965,0
|
|
20230925,161000,230814330,2965,2965,2965,2965,0
|
|
20230925,160900,230814330,2965,2965,2965,2965,0
|
|
20230925,160800,230814330,2965,2965,2965,2965,0
|
|
20230925,160700,230814330,2965,2965,2965,2965,0
|
|
20230925,160600,230814330,2965,2965,2965,2965,0
|
|
20230925,160500,230814330,2965,2965,2965,2965,0
|
|
20230925,160400,230814330,2965,2965,2965,2965,0
|
|
20230925,160300,230814330,2965,2965,2965,2965,0
|
|
20230925,160200,230814330,2965,2965,2965,2965,0
|
|
20230925,160100,230814330,2965,2965,2965,2965,0
|
|
20230925,160000,230814330,2965,2965,2965,2965,0
|
|
20230925,155900,230814330,2965,2965,2965,2965,0
|
|
20230925,155800,230814330,2965,2965,2965,2965,0
|
|
20230925,155700,230814330,2965,2965,2965,2965,4559
|
|
20230925,155600,230814330,2965,2965,2965,2965,0
|
|
20230925,155500,230814330,2965,2965,2965,2965,0
|
|
20230925,155400,230814330,2965,2965,2965,2965,0
|
|
20230925,155300,230814330,2965,2965,2965,2965,0
|
|
20230925,155200,230814330,2965,2965,2965,2965,0
|
|
20230925,155100,230814330,2965,2965,2965,2965,0
|
|
20230925,155000,230814330,2965,2965,2965,2965,0
|
|
20230925,154900,230814330,2965,2965,2965,2965,0
|
|
20230925,154800,230814330,2965,2965,2965,2965,0
|
|
20230925,154700,230814330,2965,2965,2965,2965,0
|
|
20230925,154600,230814330,2965,2965,2965,2965,0
|
|
20230925,154500,230814330,2965,2965,2965,2965,0
|
|
20230925,154400,230814330,2965,2965,2965,2965,0
|
|
20230925,154300,230814330,2965,2965,2965,2965,0
|
|
20230925,154200,230814330,2965,2965,2965,2965,0
|
|
20230925,154100,230814330,2965,2965,2965,2965,0
|
|
20230925,154000,230814330,2965,2965,2965,2965,0
|
|
20230925,153900,230814330,2965,2965,2965,2965,0
|
|
20230925,153800,230814330,2965,2965,2965,2965,0
|
|
20230925,153700,230814330,2965,2965,2965,2965,0
|
|
20230925,153600,230814330,2965,2965,2965,2965,0
|
|
20230925,153500,230814330,2965,2965,2965,2965,0
|
|
20230925,153400,230814330,2965,2965,2965,2965,0
|
|
20230925,153300,230814330,2965,2965,2965,2965,0
|
|
20230925,153200,230814330,2965,2965,2965,2965,0
|
|
20230925,153100,230814330,2965,2965,2965,2965,0
|
|
20230925,153000,230814330,2965,2965,2965,2965,4559
|
|
20230925,152900,217296895,2985,2985,2985,2985,0
|
|
20230925,152800,217296895,2985,2985,2985,2985,0
|
|
20230925,152700,217296895,2985,2985,2985,2985,0
|
|
20230925,152600,217296895,2985,2985,2985,2985,0
|
|
20230925,152500,217296895,2985,2985,2985,2985,0
|
|
20230925,152400,217296895,2985,2985,2985,2985,0
|
|
20230925,152300,217296895,2985,2985,2985,2985,0
|
|
20230925,152200,217296895,2985,2985,2985,2985,0
|
|
20230925,152100,217296895,2985,2985,2985,2985,0
|
|
20230925,152000,217296895,2985,2985,2985,2985,0
|
|
20230925,151900,217296895,2985,2970,2985,2970,7427
|
|
20230925,151800,195238675,2970,2975,2975,2970,5366
|
|
20230925,151700,179288255,2980,2980,2980,2980,0
|
|
20230925,151600,179288255,2980,2980,2980,2980,0
|
|
20230925,151500,179288255,2980,2980,2980,2980,960
|
|
20230925,151400,176427455,2980,2985,2985,2980,681
|
|
20230925,151300,174398070,2985,2985,2985,2985,841
|
|
20230925,151200,171887685,3000,3000,3000,3000,0
|
|
20230925,151100,171887685,3000,3000,3000,3000,0
|
|
20230925,151000,171887685,3000,3000,3000,3000,0
|
|
20230925,150900,171887685,3000,3000,3000,3000,0
|
|
20230925,150800,171887685,3000,3000,3000,3000,0
|
|
20230925,150700,171887685,3000,3000,3000,3000,3
|
|
20230925,150600,171878685,2985,2985,2985,2985,300
|
|
20230925,150500,170983185,3000,3000,3000,3000,0
|
|
20230925,150400,170983185,3000,3000,3000,3000,0
|
|
20230925,150300,170983185,3000,3000,3000,3000,1
|
|
20230925,150200,170980185,2985,2985,2985,2985,100
|
|
20230925,150100,170681685,2985,2995,2995,2985,4168
|
|
20230925,150000,158225255,3005,3005,3005,3005,0
|
|
20230925,145900,158225255,3005,3005,3005,3005,0
|
|
20230925,145800,158225255,3005,2990,3005,2990,25
|
|
20230925,145700,158150385,3005,3005,3005,3005,0
|
|
20230925,145600,158150385,3005,3005,3005,3005,0
|
|
20230925,145500,158150385,3005,3005,3005,3005,0
|
|
20230925,145400,158150385,3005,3000,3005,3000,2001
|
|
20230925,145300,152147380,3000,3000,3000,3000,0
|
|
20230925,145200,152147380,3000,3000,3000,3000,0
|
|
20230925,145100,152147380,3000,3000,3000,3000,0
|
|
20230925,145000,152147380,3000,3000,3000,3000,0
|
|
20230925,144900,152147380,3000,3000,3000,3000,1
|
|
20230925,144800,152144380,2990,2990,2990,2990,0
|
|
20230925,144700,152144380,2990,2990,2990,2990,0
|
|
20230925,144600,152144380,2990,2990,2990,2990,303
|
|
20230925,144500,151238410,3000,3000,3000,3000,0
|
|
20230925,144400,151238410,3000,3000,3000,3000,0
|
|
20230925,144300,151238410,3000,3000,3000,3000,0
|
|
20230925,144200,151238410,3000,3000,3000,3000,0
|
|
20230925,144100,151238410,3000,3000,3000,3000,0
|
|
20230925,144000,151238410,3000,3000,3000,3000,1
|
|
20230925,143900,151235410,2985,2985,2985,2985,113
|
|
20230925,143800,150898105,3000,3000,3000,3000,0
|
|
20230925,143700,150898105,3000,3000,3000,3000,0
|
|
20230925,143600,150898105,3000,2995,3000,2995,4
|
|
20230925,143500,150886120,2985,2985,2985,2985,0
|
|
20230925,143400,150886120,2985,2985,2985,2985,0
|
|
20230925,143300,150886120,2985,2985,2985,2985,315
|
|
20230925,143200,149945845,3000,3000,3000,3000,0
|
|
20230925,143100,149945845,3000,3000,3000,3000,0
|
|
20230925,143000,149945845,3000,3000,3000,3000,0
|
|
20230925,142900,149945845,3000,3000,3000,3000,0
|
|
20230925,142800,149945845,3000,3000,3000,3000,0
|
|
20230925,142700,149945845,3000,3000,3000,3000,100
|
|
20230925,142600,149645845,2990,2990,2990,2990,1003
|
|
20230925,142500,146646875,3000,3000,3000,3000,0
|
|
20230925,142400,146646875,3000,3000,3000,3000,0
|
|
20230925,142300,146646875,3000,3000,3000,3000,0
|
|
20230925,142200,146646875,3000,3000,3000,3000,6
|
|
20230925,142100,146628875,3000,3000,3000,3000,0
|
|
20230925,142000,146628875,3000,3000,3000,3000,0
|
|
20230925,141900,146628875,3000,3000,3000,3000,0
|
|
20230925,141800,146628875,3000,2995,3000,2995,92
|
|
20230925,141700,146353330,2995,2995,2995,2995,0
|
|
20230925,141600,146353330,2995,2995,2995,2995,0
|
|
20230925,141500,146353330,2995,2995,2995,2995,4
|
|
20230925,141400,146341350,2995,2995,2995,2995,1
|
|
20230925,141300,146338355,2995,2995,2995,2995,0
|
|
20230925,141200,146338355,2995,2985,2995,2985,705
|
|
20230925,141100,144233920,2990,2990,2990,2990,0
|
|
20230925,141000,144233920,2990,2990,2990,2990,0
|
|
20230925,140900,144233920,2990,2990,2990,2990,233
|
|
20230925,140800,143537250,2990,2990,2990,2990,0
|
|
20230925,140700,143537250,2990,2990,2990,2990,0
|
|
20230925,140600,143537250,2990,2990,2990,2990,50
|
|
20230925,140500,143387750,2990,2990,2990,2990,0
|
|
20230925,140400,143387750,2990,2990,2990,2990,0
|
|
20230925,140300,143387750,2990,2990,2990,2990,0
|
|
20230925,140200,143387750,2990,2990,2990,2990,0
|
|
20230925,140100,143387750,2990,2990,2990,2990,0
|
|
20230925,140000,143387750,2990,2990,2990,2990,0
|
|
20230925,135900,143387750,2990,2990,2990,2990,0
|
|
20230925,135800,143387750,2990,2990,2990,2990,0
|
|
20230925,135700,143387750,2990,2990,2990,2990,0
|
|
20230925,135600,143387750,2990,2985,2990,2985,62
|
|
20230925,135500,143202670,2995,2995,2995,2995,0
|
|
20230925,135400,143202670,2995,2995,2995,2995,0
|
|
20230925,135300,143202670,2995,2995,2995,2995,0
|
|
20230925,135200,143202670,2995,2995,2995,2995,1
|
|
20230925,135100,143199675,2990,2990,2990,2990,0
|
|
20230925,135000,143199675,2990,2990,2990,2990,300
|
|
20230925,134900,142302675,2995,2995,2995,2995,1
|
|
20230925,134800,142299680,3000,3000,3000,3000,0
|
|
20230925,134700,142299680,3000,3000,3000,3000,0
|
|
20230925,134600,142299680,3000,3000,3000,3000,1
|
|
20230925,134500,142296680,2985,2985,2985,2985,200
|
|
20230925,134400,141699680,3000,3000,3000,3000,1
|
|
20230925,134300,141696680,3000,3000,3000,3000,0
|
|
20230925,134200,141696680,3000,3000,3000,3000,0
|
|
20230925,134100,141696680,3000,3000,3000,3000,0
|
|
20230925,134000,141696680,3000,3000,3000,3000,0
|
|
20230925,133900,141696680,3000,3000,3000,3000,0
|
|
20230925,133800,141696680,3000,3000,3000,3000,0
|
|
20230925,133700,141696680,3000,3000,3000,3000,0
|
|
20230925,133600,141696680,3000,3000,3000,3000,0
|
|
20230925,133500,141696680,3000,3000,3000,3000,0
|
|
20230925,133400,141696680,3000,3000,3000,3000,0
|
|
20230925,133300,141696680,3000,3000,3000,3000,0
|
|
20230925,133200,141696680,3000,3000,3000,3000,0
|
|
20230925,133100,141696680,3000,3000,3000,3000,0
|
|
20230925,133000,141696680,3000,3000,3000,3000,0
|
|
20230925,132900,141696680,3000,3000,3000,3000,0
|
|
20230925,132800,141696680,3000,3000,3000,3000,300
|
|
20230925,132700,140796680,3000,3000,3000,3000,0
|
|
20230925,132600,140796680,3000,3000,3000,3000,0
|
|
20230925,132500,140796680,3000,2985,3000,2985,1026
|
|
20230925,132400,137724055,2990,2985,2990,2985,638
|
|
20230925,132300,135819620,2995,2995,2995,2995,0
|
|
20230925,132200,135819620,2995,2995,2995,2995,0
|
|
20230925,132100,135819620,2995,2995,2995,2995,0
|
|
20230925,132000,135819620,2995,2995,2995,2995,0
|
|
20230925,131900,135819620,2995,2995,2995,2995,0
|
|
20230925,131800,135819620,2995,2995,2995,2995,0
|
|
20230925,131700,135819620,2995,2995,2995,2995,0
|
|
20230925,131600,135819620,2995,2995,2995,2995,0
|
|
20230925,131500,135819620,2995,2995,2995,2995,0
|
|
20230925,131400,135819620,2995,2995,2995,2995,0
|
|
20230925,131300,135819620,2995,2995,2995,2995,0
|
|
20230925,131200,135819620,2995,2995,2995,2995,0
|
|
20230925,131100,135819620,2995,2995,2995,2995,0
|
|
20230925,131000,135819620,2995,2995,2995,2995,0
|
|
20230925,130900,135819620,2995,2995,2995,2995,400
|
|
20230925,130800,134621620,2990,2990,2990,2990,0
|
|
20230925,130700,134621620,2990,2990,2990,2990,0
|
|
20230925,130600,134621620,2990,2990,2990,2990,100
|
|
20230925,130500,134322620,2995,2995,2995,2995,0
|
|
20230925,130400,134322620,2995,2995,2995,2995,0
|
|
20230925,130300,134322620,2995,2995,2995,2995,2
|
|
20230925,130200,134316630,2995,2995,2995,2995,20
|
|
20230925,130100,134256730,2995,2995,2995,2995,0
|
|
20230925,130000,134256730,2995,2995,2995,2995,0
|
|
20230925,125900,134256730,2995,2995,2995,2995,0
|
|
20230925,125800,134256730,2995,2995,2995,2995,0
|
|
20230925,125700,134256730,2995,2990,2995,2980,12
|
|
20230925,125600,134220895,3000,3000,3000,3000,0
|
|
20230925,125500,134220895,3000,3000,3000,3000,0
|
|
20230925,125400,134220895,3000,3000,3000,3000,0
|
|
20230925,125300,134220895,3000,3000,3000,3000,0
|
|
20230925,125200,134220895,3000,3000,3000,3000,0
|
|
20230925,125100,134220895,3000,3000,3000,3000,0
|
|
20230925,125000,134220895,3000,2995,3000,2995,161
|
|
20230925,124900,133738645,2995,2995,2995,2995,10
|
|
20230925,124800,133708695,2995,2995,2995,2995,4
|
|
20230925,124700,133696715,3000,3000,3000,3000,0
|
|
20230925,124600,133696715,3000,3000,3000,3000,0
|
|
20230925,124500,133696715,3000,3000,3000,3000,0
|
|
20230925,124400,133696715,3000,3000,3000,3000,0
|
|
20230925,124300,133696715,3000,3000,3000,3000,0
|
|
20230925,124200,133696715,3000,3000,3000,3000,0
|
|
20230925,124100,133696715,3000,3000,3000,3000,0
|
|
20230925,124000,133696715,3000,3000,3000,3000,0
|
|
20230925,123900,133696715,3000,3000,3000,3000,0
|
|
20230925,123800,133696715,3000,3000,3000,3000,0
|
|
20230925,123700,133696715,3000,3000,3000,3000,0
|
|
20230925,123600,133696715,3000,3000,3000,3000,0
|
|
20230925,123500,133696715,3000,3000,3000,3000,0
|
|
20230925,123400,133696715,3000,3000,3000,3000,0
|
|
20230925,123300,133696715,3000,3000,3000,3000,0
|
|
20230925,123200,133696715,3000,3000,3000,3000,0
|
|
20230925,123100,133696715,3000,3000,3000,3000,0
|
|
20230925,123000,133696715,3000,3000,3000,3000,1
|
|
20230925,122900,133693715,2975,2985,2985,2975,100
|
|
20230925,122800,133395995,2980,2980,2980,2980,0
|
|
20230925,122700,133395995,2980,2980,2980,2980,0
|
|
20230925,122600,133395995,2980,2980,2980,2980,0
|
|
20230925,122500,133395995,2980,2980,2980,2980,4463
|
|
20230925,122400,120096255,2980,2990,2990,2980,4225
|
|
20230925,122300,107495755,2990,2990,2990,2990,0
|
|
20230925,122200,107495755,2990,2985,2990,2985,148
|
|
20230925,122100,107053970,2990,2990,2990,2990,0
|
|
20230925,122000,107053970,2990,2990,2990,2990,0
|
|
20230925,121900,107053970,2990,2990,2990,2990,15
|
|
20230925,121800,107009120,2990,2990,2990,2990,0
|
|
20230925,121700,107009120,2990,2990,2990,2990,22
|
|
20230925,121600,106943340,2990,2990,2990,2990,0
|
|
20230925,121500,106943340,2990,2990,2990,2990,0
|
|
20230925,121400,106943340,2990,2990,2990,2990,0
|
|
20230925,121300,106943340,2990,2990,2990,2990,0
|
|
20230925,121200,106943340,2990,2990,2990,2990,0
|
|
20230925,121100,106943340,2990,2990,2990,2990,0
|
|
20230925,121000,106943340,2990,2990,2990,2990,0
|
|
20230925,120900,106943340,2990,2990,2990,2990,0
|
|
20230925,120800,106943340,2990,2990,2990,2990,0
|
|
20230925,120700,106943340,2990,2990,2990,2990,0
|
|
20230925,120600,106943340,2990,2990,2990,2990,0
|
|
20230925,120500,106943340,2990,2990,2990,2990,0
|
|
20230925,120400,106943340,2990,2990,2990,2990,0
|
|
20230925,120300,106943340,2990,2990,2990,2990,101
|
|
20230925,120200,106641350,2985,2985,2990,2985,775
|
|
20230925,120100,104327470,2990,2985,2990,2985,3
|
|
20230925,120000,104318505,2990,2985,2990,2985,17
|
|
20230925,115900,104267725,2990,2990,2990,2985,11
|
|
20230925,115800,104234880,2985,2985,2990,2985,259
|
|
20230925,115700,103461515,2990,2990,2990,2990,0
|
|
20230925,115600,103461515,2990,2990,2990,2990,0
|
|
20230925,115500,103461515,2990,2990,2990,2990,1
|
|
20230925,115400,103458525,2985,2985,2985,2985,0
|
|
20230925,115300,103458525,2985,2990,2990,2985,6578
|
|
20230925,115200,83802195,2990,2990,2990,2990,0
|
|
20230925,115100,83802195,2990,2990,2990,2990,0
|
|
20230925,115000,83802195,2990,2995,2995,2990,51
|
|
20230925,114900,83649455,3000,3000,3000,3000,0
|
|
20230925,114800,83649455,3000,3000,3000,3000,0
|
|
20230925,114700,83649455,3000,3000,3000,3000,0
|
|
20230925,114600,83649455,3000,3000,3000,3000,0
|
|
20230925,114500,83649455,3000,3000,3000,3000,0
|
|
20230925,114400,83649455,3000,3000,3000,3000,1
|
|
20230925,114300,83646455,2995,2995,2995,2995,1
|
|
20230925,114200,83643460,2990,2990,2990,2990,0
|
|
20230925,114100,83643460,2990,2990,2990,2990,10
|
|
20230925,114000,83613560,2990,2990,2990,2990,40
|
|
20230925,113900,83493960,3000,3000,3000,3000,0
|
|
20230925,113800,83493960,3000,3000,3000,3000,0
|
|
20230925,113700,83493960,3000,3000,3000,3000,0
|
|
20230925,113600,83493960,3000,3000,3000,3000,0
|
|
20230925,113500,83493960,3000,3000,3000,3000,0
|
|
20230925,113400,83493960,3000,3000,3000,3000,0
|
|
20230925,113300,83493960,3000,3000,3000,3000,0
|
|
20230925,113200,83493960,3000,3000,3000,3000,1
|
|
20230925,113100,83490960,3000,3000,3000,3000,3
|
|
20230925,113000,83481960,3000,3000,3000,3000,0
|
|
20230925,112900,83481960,3000,2995,3000,2990,203
|
|
20230925,112800,82874965,3000,3000,3000,3000,1
|
|
20230925,112700,82871965,2995,2995,2995,2995,0
|
|
20230925,112600,82871965,2995,2995,2995,2995,689
|
|
20230925,112500,80808410,3000,3000,3000,3000,0
|
|
20230925,112400,80808410,3000,3000,3000,3000,0
|
|
20230925,112300,80808410,3000,3000,3000,3000,0
|
|
20230925,112200,80808410,3000,3000,3000,3000,0
|
|
20230925,112100,80808410,3000,3000,3000,3000,0
|
|
20230925,112000,80808410,3000,2995,3000,2995,9
|
|
20230925,111900,80781450,2995,2995,2995,2995,9
|
|
20230925,111800,80754495,3000,2995,3000,2995,230
|
|
20230925,111700,80065640,3000,3000,3000,3000,10
|
|
20230925,111600,80035640,2995,2995,2995,2995,0
|
|
20230925,111500,80035640,2995,2995,2995,2995,0
|
|
20230925,111400,80035640,2995,2995,2995,2995,0
|
|
20230925,111300,80035640,2995,3000,3000,2995,27
|
|
20230925,111200,79954770,3000,2995,3000,2995,709
|
|
20230925,111100,77831310,3000,3000,3000,3000,0
|
|
20230925,111000,77831310,3000,3000,3000,3000,0
|
|
20230925,110900,77831310,3000,3000,3000,3000,0
|
|
20230925,110800,77831310,3000,3000,3000,3000,0
|
|
20230925,110700,77831310,3000,3000,3000,3000,0
|
|
20230925,110600,77831310,3000,3000,3000,3000,0
|
|
20230925,110500,77831310,3000,3000,3000,3000,0
|
|
20230925,110400,77831310,3000,3000,3000,3000,1
|
|
20230925,110300,77828310,2995,2995,2995,2995,0
|
|
20230925,110200,77828310,2995,3000,3000,2995,209
|
|
20230925,110100,77202350,3000,3000,3000,3000,0
|
|
20230925,110000,77202350,3000,3000,3000,3000,0
|
|
20230925,105900,77202350,3000,3000,3000,3000,0
|
|
20230925,105800,77202350,3000,3000,3000,3000,0
|
|
20230925,105700,77202350,3000,3000,3000,3000,0
|
|
20230925,105600,77202350,3000,3000,3000,3000,0
|
|
20230925,105500,77202350,3000,3000,3000,3000,1
|
|
20230925,105400,77199350,2995,3000,3000,2995,4
|
|
20230925,105300,77187365,3000,3000,3000,3000,300
|
|
20230925,105200,76287365,3000,3000,3000,3000,5
|
|
20230925,105100,76272365,3000,3000,3000,3000,300
|
|
20230925,105000,75372365,3000,3000,3000,3000,0
|
|
20230925,104900,75372365,3000,3000,3000,3000,0
|
|
20230925,104800,75372365,3000,3000,3000,3000,0
|
|
20230925,104700,75372365,3000,3000,3000,3000,0
|
|
20230925,104600,75372365,3000,3000,3000,3000,703
|
|
20230925,104500,73263365,3000,3000,3000,3000,0
|
|
20230925,104400,73263365,3000,3000,3000,3000,300
|
|
20230925,104300,72363365,3000,3000,3000,3000,256
|
|
20230925,104200,71595365,3020,3020,3020,3020,1
|
|
20230925,104100,71592345,3000,3005,3005,3000,1200
|
|
20230925,104000,67990545,3005,3005,3005,3005,0
|
|
20230925,103900,67990545,3005,3015,3020,3005,53
|
|
20230925,103800,67831255,3005,3005,3005,3005,1000
|
|
20230925,103700,64826255,3005,3020,3020,3005,300
|
|
20230925,103600,63923705,3020,3020,3020,3020,0
|
|
20230925,103500,63923705,3020,3020,3020,3020,0
|
|
20230925,103400,63923705,3020,3020,3020,3020,1
|
|
20230925,103300,63920685,3020,3020,3020,3020,0
|
|
20230925,103200,63920685,3020,3020,3020,3020,0
|
|
20230925,103100,63920685,3020,3020,3020,3020,0
|
|
20230925,103000,63920685,3020,3020,3020,3020,0
|
|
20230925,102900,63920685,3020,3020,3020,3020,1
|
|
20230925,102800,63917665,3015,3015,3015,3015,30
|
|
20230925,102700,63827215,3020,3020,3020,3020,0
|
|
20230925,102600,63827215,3020,3015,3020,3015,200
|
|
20230925,102500,63223235,3020,3020,3020,3020,0
|
|
20230925,102400,63223235,3020,3020,3020,3020,0
|
|
20230925,102300,63223235,3020,3020,3020,3020,0
|
|
20230925,102200,63223235,3020,3015,3020,3010,200
|
|
20230925,102100,62619515,3020,3020,3020,3020,0
|
|
20230925,102000,62619515,3020,3020,3020,3020,0
|
|
20230925,101900,62619515,3020,3020,3020,3020,0
|
|
20230925,101800,62619515,3020,3020,3020,3020,0
|
|
20230925,101700,62619515,3020,3020,3020,3020,0
|
|
20230925,101600,62619515,3020,3020,3020,3020,0
|
|
20230925,101500,62619515,3020,3020,3020,3020,0
|
|
20230925,101400,62619515,3020,3020,3020,3020,0
|
|
20230925,101300,62619515,3020,3020,3020,3020,0
|
|
20230925,101200,62619515,3020,3020,3020,3020,0
|
|
20230925,101100,62619515,3020,3020,3020,3020,0
|
|
20230925,101000,62619515,3020,3020,3020,3020,0
|
|
20230925,100900,62619515,3020,3020,3020,3020,0
|
|
20230925,100800,62619515,3020,3020,3020,3020,0
|
|
20230925,100700,62619515,3020,3020,3020,3020,0
|
|
20230925,100600,62619515,3020,3020,3020,3020,0
|
|
20230925,100500,62619515,3020,3020,3020,3020,0
|
|
20230925,100400,62619515,3020,3020,3020,3020,1
|
|
20230925,100300,62616495,3000,3000,3000,3000,0
|
|
20230925,100200,62616495,3000,3000,3000,3000,300
|
|
20230925,100100,61716495,3000,3010,3010,3000,20
|
|
20230925,100000,61656455,3020,3020,3020,3020,0
|
|
20230925,095900,61656455,3020,3020,3020,3020,0
|
|
20230925,095800,61656455,3020,3020,3020,3020,0
|
|
20230925,095700,61656455,3020,3020,3020,3020,1
|
|
20230925,095600,61653435,3020,3000,3020,3000,3603
|
|
20230925,095500,50784010,3000,3000,3000,3000,0
|
|
20230925,095400,50784010,3000,3000,3000,3000,0
|
|
20230925,095300,50784010,3000,3000,3000,3000,57
|
|
20230925,095200,50613010,2995,2995,2995,2995,160
|
|
20230925,095100,50133810,2995,2995,2995,2995,0
|
|
20230925,095000,50133810,2995,3005,3005,2995,2
|
|
20230925,094900,50127810,2995,2995,2995,2995,0
|
|
20230925,094800,50127810,2995,3005,3005,2995,153
|
|
20230925,094700,49668075,3005,3005,3005,3005,0
|
|
20230925,094600,49668075,3005,3005,3005,3005,0
|
|
20230925,094500,49668075,3005,2995,3005,2995,2
|
|
20230925,094400,49662075,3000,3000,3000,3000,0
|
|
20230925,094300,49662075,3000,3000,3000,3000,121
|
|
20230925,094200,49299075,3005,3005,3005,3005,11
|
|
20230925,094100,49266020,3005,3005,3005,3005,3
|
|
20230925,094000,49257005,3005,3005,3005,3005,0
|
|
20230925,093900,49257005,3005,3005,3005,3005,33
|
|
20230925,093800,49157840,3000,3000,3000,3000,29
|
|
20230925,093700,49070840,2990,2990,2990,2990,550
|
|
20230925,093600,47426340,2990,2995,2995,2990,1092
|
|
20230925,093500,44158885,3005,3005,3005,3005,0
|
|
20230925,093400,44158885,3005,2995,3005,2995,43
|
|
20230925,093300,44030000,3005,3005,3005,2995,75
|
|
20230925,093200,43805070,3010,3010,3010,3010,5
|
|
20230925,093100,43790020,3010,3000,3010,3000,14
|
|
20230925,093000,43748010,3000,3000,3000,3000,4987
|
|
20230925,092900,28787010,3000,3000,3000,3000,0
|
|
20230925,092800,28787010,3000,3000,3000,3000,24
|
|
20230925,092700,28715010,3015,3015,3015,3015,0
|
|
20230925,092600,28715010,3015,3015,3015,3015,0
|
|
20230925,092500,28715010,3015,3015,3015,3015,0
|
|
20230925,092400,28715010,3015,3015,3015,3015,0
|
|
20230925,092300,28715010,3015,3015,3015,3015,0
|
|
20230925,092200,28715010,3015,3015,3015,3015,0
|
|
20230925,092100,28715010,3015,3015,3015,3015,0
|
|
20230925,092000,28715010,3015,3015,3015,3015,1
|
|
20230925,091900,28711995,3015,3015,3015,3015,0
|
|
20230925,091800,28711995,3015,3015,3015,3015,0
|
|
20230925,091700,28711995,3015,3000,3015,3000,46
|
|
20230925,091600,28573980,3000,3000,3000,3000,831
|
|
20230925,091500,26080980,2995,3000,3000,2995,1045
|
|
20230925,091400,22946565,3020,3020,3020,3020,0
|
|
20230925,091300,22946565,3020,3010,3020,3010,100
|
|
20230925,091200,22644905,3010,3010,3010,3010,25
|
|
20230925,091100,22569655,3015,3010,3015,3010,10
|
|
20230925,091000,22539510,3000,3000,3000,3000,6
|
|
20230925,090900,22521510,3010,3010,3010,3010,0
|
|
20230925,090800,22521510,3010,3010,3010,3010,100
|
|
20230925,090700,22220510,3010,3010,3010,3010,369
|
|
20230925,090600,21109820,3000,3000,3000,3000,17
|
|
20230925,090500,21058820,3000,3000,3000,3000,0
|
|
20230925,090400,21058820,3000,3000,3000,3000,0
|
|
20230925,090300,21058820,3000,3005,3010,3000,208
|
|
20230925,090200,20434775,3005,3005,3005,3005,0
|
|
20230925,090100,20434775,3005,3005,3005,3005,1
|
|
20230925,090000,20431770,3000,2970,3010,2970,6874
|