701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,203800,181469850,3625,3625,3625,3625,573
|
|
20230925,203700,181469850,3625,3625,3625,3625,0
|
|
20230925,203600,181469850,3625,3625,3625,3625,0
|
|
20230925,203500,181469850,3625,3625,3625,3625,0
|
|
20230925,203400,181469850,3625,3625,3625,3625,0
|
|
20230925,203300,181469850,3625,3625,3625,3625,0
|
|
20230925,203200,181469850,3625,3625,3625,3625,0
|
|
20230925,203100,181469850,3625,3625,3625,3625,0
|
|
20230925,203000,181469850,3625,3625,3625,3625,0
|
|
20230925,202900,181469850,3625,3625,3625,3625,0
|
|
20230925,202800,181469850,3625,3625,3625,3625,0
|
|
20230925,202700,181469850,3625,3625,3625,3625,0
|
|
20230925,202600,181469850,3625,3625,3625,3625,0
|
|
20230925,202500,181469850,3625,3625,3625,3625,0
|
|
20230925,202400,181469850,3625,3625,3625,3625,0
|
|
20230925,202300,181469850,3625,3625,3625,3625,0
|
|
20230925,202200,181469850,3625,3625,3625,3625,0
|
|
20230925,202100,181469850,3625,3625,3625,3625,0
|
|
20230925,202000,181469850,3625,3625,3625,3625,0
|
|
20230925,201900,181469850,3625,3625,3625,3625,0
|
|
20230925,201800,181469850,3625,3625,3625,3625,0
|
|
20230925,201700,181469850,3625,3625,3625,3625,0
|
|
20230925,201600,181469850,3625,3625,3625,3625,0
|
|
20230925,201500,181469850,3625,3625,3625,3625,0
|
|
20230925,201400,181469850,3625,3625,3625,3625,0
|
|
20230925,201300,181469850,3625,3625,3625,3625,0
|
|
20230925,201200,181469850,3625,3625,3625,3625,0
|
|
20230925,201100,181469850,3625,3625,3625,3625,0
|
|
20230925,201000,181469850,3625,3625,3625,3625,0
|
|
20230925,200900,181469850,3625,3625,3625,3625,0
|
|
20230925,200800,181469850,3625,3625,3625,3625,573
|
|
20230925,200700,181469850,3625,3625,3625,3625,0
|
|
20230925,200600,181469850,3625,3625,3625,3625,0
|
|
20230925,200500,181469850,3625,3625,3625,3625,0
|
|
20230925,200400,181469850,3625,3625,3625,3625,0
|
|
20230925,200300,181469850,3625,3625,3625,3625,0
|
|
20230925,200200,181469850,3625,3625,3625,3625,0
|
|
20230925,200100,181469850,3625,3625,3625,3625,0
|
|
20230925,200000,181469850,3625,3625,3625,3625,0
|
|
20230925,195900,181469850,3625,3625,3625,3625,0
|
|
20230925,195800,181469850,3625,3625,3625,3625,0
|
|
20230925,195700,181469850,3625,3625,3625,3625,0
|
|
20230925,195600,181469850,3625,3625,3625,3625,0
|
|
20230925,195500,181469850,3625,3625,3625,3625,0
|
|
20230925,195400,181469850,3625,3625,3625,3625,0
|
|
20230925,195300,181469850,3625,3625,3625,3625,0
|
|
20230925,195200,181469850,3625,3625,3625,3625,0
|
|
20230925,195100,181469850,3625,3625,3625,3625,0
|
|
20230925,195000,181469850,3625,3625,3625,3625,0
|
|
20230925,194900,181469850,3625,3625,3625,3625,0
|
|
20230925,194800,181469850,3625,3625,3625,3625,0
|
|
20230925,194700,181469850,3625,3625,3625,3625,0
|
|
20230925,194600,181469850,3625,3625,3625,3625,0
|
|
20230925,194500,181469850,3625,3625,3625,3625,0
|
|
20230925,194400,181469850,3625,3625,3625,3625,0
|
|
20230925,194300,181469850,3625,3625,3625,3625,0
|
|
20230925,194200,181469850,3625,3625,3625,3625,0
|
|
20230925,194100,181469850,3625,3625,3625,3625,0
|
|
20230925,194000,181469850,3625,3625,3625,3625,0
|
|
20230925,193900,181469850,3625,3625,3625,3625,0
|
|
20230925,193800,181469850,3625,3625,3625,3625,573
|
|
20230925,193700,181469850,3625,3625,3625,3625,0
|
|
20230925,193600,181469850,3625,3625,3625,3625,0
|
|
20230925,193500,181469850,3625,3625,3625,3625,0
|
|
20230925,193400,181469850,3625,3625,3625,3625,0
|
|
20230925,193300,181469850,3625,3625,3625,3625,0
|
|
20230925,193200,181469850,3625,3625,3625,3625,0
|
|
20230925,193100,181469850,3625,3625,3625,3625,0
|
|
20230925,193000,181469850,3625,3625,3625,3625,0
|
|
20230925,192900,181469850,3625,3625,3625,3625,0
|
|
20230925,192800,181469850,3625,3625,3625,3625,0
|
|
20230925,192700,181469850,3625,3625,3625,3625,0
|
|
20230925,192600,181469850,3625,3625,3625,3625,0
|
|
20230925,192500,181469850,3625,3625,3625,3625,0
|
|
20230925,192400,181469850,3625,3625,3625,3625,0
|
|
20230925,192300,181469850,3625,3625,3625,3625,0
|
|
20230925,192200,181469850,3625,3625,3625,3625,0
|
|
20230925,192100,181469850,3625,3625,3625,3625,0
|
|
20230925,192000,181469850,3625,3625,3625,3625,0
|
|
20230925,191900,181469850,3625,3625,3625,3625,0
|
|
20230925,191800,181469850,3625,3625,3625,3625,0
|
|
20230925,191700,181469850,3625,3625,3625,3625,0
|
|
20230925,191600,181469850,3625,3625,3625,3625,0
|
|
20230925,191500,181469850,3625,3625,3625,3625,0
|
|
20230925,191400,181469850,3625,3625,3625,3625,0
|
|
20230925,191300,181469850,3625,3625,3625,3625,0
|
|
20230925,191200,181469850,3625,3625,3625,3625,0
|
|
20230925,191100,181469850,3625,3625,3625,3625,0
|
|
20230925,191000,181469850,3625,3625,3625,3625,0
|
|
20230925,190900,181469850,3625,3625,3625,3625,0
|
|
20230925,190800,181469850,3625,3625,3625,3625,573
|
|
20230925,190700,181469850,3625,3625,3625,3625,0
|
|
20230925,190600,181469850,3625,3625,3625,3625,0
|
|
20230925,190500,181469850,3625,3625,3625,3625,0
|
|
20230925,190400,181469850,3625,3625,3625,3625,0
|
|
20230925,190300,181469850,3625,3625,3625,3625,0
|
|
20230925,190200,181469850,3625,3625,3625,3625,0
|
|
20230925,190100,181469850,3625,3625,3625,3625,0
|
|
20230925,190000,181469850,3625,3625,3625,3625,0
|
|
20230925,185900,181469850,3625,3625,3625,3625,0
|
|
20230925,185800,181469850,3625,3625,3625,3625,0
|
|
20230925,185700,181469850,3625,3625,3625,3625,0
|
|
20230925,185600,181469850,3625,3625,3625,3625,0
|
|
20230925,185500,181469850,3625,3625,3625,3625,0
|
|
20230925,185400,181469850,3625,3625,3625,3625,0
|
|
20230925,185300,181469850,3625,3625,3625,3625,0
|
|
20230925,185200,181469850,3625,3625,3625,3625,0
|
|
20230925,185100,181469850,3625,3625,3625,3625,0
|
|
20230925,185000,181469850,3625,3625,3625,3625,0
|
|
20230925,184900,181469850,3625,3625,3625,3625,0
|
|
20230925,184800,181469850,3625,3625,3625,3625,0
|
|
20230925,184700,181469850,3625,3625,3625,3625,0
|
|
20230925,184600,181469850,3625,3625,3625,3625,0
|
|
20230925,184500,181469850,3625,3625,3625,3625,0
|
|
20230925,184400,181469850,3625,3625,3625,3625,0
|
|
20230925,184300,181469850,3625,3625,3625,3625,0
|
|
20230925,184200,181469850,3625,3625,3625,3625,0
|
|
20230925,184100,181469850,3625,3625,3625,3625,0
|
|
20230925,184000,181469850,3625,3625,3625,3625,0
|
|
20230925,183900,181469850,3625,3625,3625,3625,0
|
|
20230925,183800,181469850,3625,3625,3625,3625,573
|
|
20230925,183700,181469850,3625,3625,3625,3625,0
|
|
20230925,183600,181469850,3625,3625,3625,3625,0
|
|
20230925,183500,181469850,3625,3625,3625,3625,0
|
|
20230925,183400,181469850,3625,3625,3625,3625,0
|
|
20230925,183300,181469850,3625,3625,3625,3625,0
|
|
20230925,183200,181469850,3625,3625,3625,3625,0
|
|
20230925,183100,181469850,3625,3625,3625,3625,0
|
|
20230925,183000,181469850,3625,3625,3625,3625,0
|
|
20230925,182900,181469850,3625,3625,3625,3625,0
|
|
20230925,182800,181469850,3625,3625,3625,3625,0
|
|
20230925,182700,181469850,3625,3625,3625,3625,0
|
|
20230925,182600,181469850,3625,3625,3625,3625,0
|
|
20230925,182500,181469850,3625,3625,3625,3625,0
|
|
20230925,182400,181469850,3625,3625,3625,3625,0
|
|
20230925,182300,181469850,3625,3625,3625,3625,0
|
|
20230925,182200,181469850,3625,3625,3625,3625,0
|
|
20230925,182100,181469850,3625,3625,3625,3625,0
|
|
20230925,182000,181469850,3625,3625,3625,3625,0
|
|
20230925,181900,181469850,3625,3625,3625,3625,0
|
|
20230925,181800,181469850,3625,3625,3625,3625,0
|
|
20230925,181700,181469850,3625,3625,3625,3625,0
|
|
20230925,181600,181469850,3625,3625,3625,3625,0
|
|
20230925,181500,181469850,3625,3625,3625,3625,0
|
|
20230925,181400,181469850,3625,3625,3625,3625,0
|
|
20230925,181300,181469850,3625,3625,3625,3625,0
|
|
20230925,181200,181469850,3625,3625,3625,3625,0
|
|
20230925,181100,181469850,3625,3625,3625,3625,0
|
|
20230925,181000,181469850,3625,3625,3625,3625,0
|
|
20230925,180900,181469850,3625,3625,3625,3625,0
|
|
20230925,180800,181469850,3625,3625,3625,3625,573
|
|
20230925,180700,181469850,3625,3625,3625,3625,0
|
|
20230925,180600,181469850,3625,3625,3625,3625,0
|
|
20230925,180500,181469850,3625,3625,3625,3625,0
|
|
20230925,180400,181469850,3625,3625,3625,3625,0
|
|
20230925,180300,181469850,3625,3625,3625,3625,0
|
|
20230925,180200,181469850,3625,3625,3625,3625,0
|
|
20230925,180100,181469850,3625,3625,3625,3625,0
|
|
20230925,180000,181469850,3625,3625,3625,3625,0
|
|
20230925,175900,181469850,3625,3625,3625,3625,0
|
|
20230925,175800,181469850,3625,3625,3625,3625,0
|
|
20230925,175700,181469850,3625,3625,3625,3625,0
|
|
20230925,175600,181469850,3625,3625,3625,3625,0
|
|
20230925,175500,181469850,3625,3625,3625,3625,0
|
|
20230925,175400,181469850,3625,3625,3625,3625,0
|
|
20230925,175300,181469850,3625,3625,3625,3625,0
|
|
20230925,175200,181469850,3625,3625,3625,3625,0
|
|
20230925,175100,181469850,3625,3625,3625,3625,0
|
|
20230925,175000,181469850,3625,3625,3625,3625,0
|
|
20230925,174900,181469850,3625,3625,3625,3625,0
|
|
20230925,174800,181469850,3625,3625,3625,3625,0
|
|
20230925,174700,181469850,3625,3625,3625,3625,0
|
|
20230925,174600,181469850,3625,3625,3625,3625,0
|
|
20230925,174500,181469850,3625,3625,3625,3625,0
|
|
20230925,174400,181469850,3625,3625,3625,3625,0
|
|
20230925,174300,181469850,3625,3625,3625,3625,0
|
|
20230925,174200,181469850,3625,3625,3625,3625,0
|
|
20230925,174100,181469850,3625,3625,3625,3625,0
|
|
20230925,174000,181469850,3625,3625,3625,3625,0
|
|
20230925,173900,181469850,3625,3625,3625,3625,0
|
|
20230925,173800,181469850,3625,3625,3625,3625,573
|
|
20230925,173700,181469850,3625,3625,3625,3625,0
|
|
20230925,173600,181469850,3625,3625,3625,3625,0
|
|
20230925,173500,181469850,3625,3625,3625,3625,0
|
|
20230925,173400,181469850,3625,3625,3625,3625,0
|
|
20230925,173300,181469850,3625,3625,3625,3625,0
|
|
20230925,173200,181469850,3625,3625,3625,3625,0
|
|
20230925,173100,181469850,3625,3625,3625,3625,0
|
|
20230925,173000,181469850,3625,3625,3625,3625,0
|
|
20230925,172900,181469850,3625,3625,3625,3625,0
|
|
20230925,172800,181469850,3625,3625,3625,3625,0
|
|
20230925,172700,181469850,3625,3625,3625,3625,0
|
|
20230925,172600,181469850,3625,3625,3625,3625,0
|
|
20230925,172500,181469850,3625,3625,3625,3625,0
|
|
20230925,172400,181469850,3625,3625,3625,3625,0
|
|
20230925,172300,181469850,3625,3625,3625,3625,0
|
|
20230925,172200,181469850,3625,3625,3625,3625,0
|
|
20230925,172100,181469850,3625,3625,3625,3625,0
|
|
20230925,172000,181469850,3625,3625,3625,3625,0
|
|
20230925,171900,181469850,3625,3625,3625,3625,0
|
|
20230925,171800,181469850,3625,3625,3625,3625,0
|
|
20230925,171700,181469850,3625,3625,3625,3625,0
|
|
20230925,171600,181469850,3625,3625,3625,3625,0
|
|
20230925,171500,181469850,3625,3625,3625,3625,0
|
|
20230925,171400,181469850,3625,3625,3625,3625,0
|
|
20230925,171300,181469850,3625,3625,3625,3625,0
|
|
20230925,171200,181469850,3625,3625,3625,3625,0
|
|
20230925,171100,181469850,3625,3625,3625,3625,0
|
|
20230925,171000,181469850,3625,3625,3625,3625,0
|
|
20230925,170900,181469850,3625,3625,3625,3625,0
|
|
20230925,170800,181469850,3625,3625,3625,3625,573
|
|
20230925,170700,181469850,3625,3625,3625,3625,0
|
|
20230925,170600,181469850,3625,3625,3625,3625,0
|
|
20230925,170500,181469850,3625,3625,3625,3625,0
|
|
20230925,170400,181469850,3625,3625,3625,3625,0
|
|
20230925,170300,181469850,3625,3625,3625,3625,0
|
|
20230925,170200,181469850,3625,3625,3625,3625,0
|
|
20230925,170100,181469850,3625,3625,3625,3625,0
|
|
20230925,170000,181469850,3625,3625,3625,3625,0
|
|
20230925,165900,181469850,3625,3625,3625,3625,0
|
|
20230925,165800,181469850,3625,3625,3625,3625,0
|
|
20230925,165700,181469850,3625,3625,3625,3625,0
|
|
20230925,165600,181469850,3625,3625,3625,3625,0
|
|
20230925,165500,181469850,3625,3625,3625,3625,0
|
|
20230925,165400,181469850,3625,3625,3625,3625,0
|
|
20230925,165300,181469850,3625,3625,3625,3625,0
|
|
20230925,165200,181469850,3625,3625,3625,3625,0
|
|
20230925,165100,181469850,3625,3625,3625,3625,0
|
|
20230925,165000,181469850,3625,3625,3625,3625,0
|
|
20230925,164900,181469850,3625,3625,3625,3625,0
|
|
20230925,164800,181469850,3625,3625,3625,3625,0
|
|
20230925,164700,181469850,3625,3625,3625,3625,0
|
|
20230925,164600,181469850,3625,3625,3625,3625,0
|
|
20230925,164500,181469850,3625,3625,3625,3625,0
|
|
20230925,164400,181469850,3625,3625,3625,3625,0
|
|
20230925,164300,181469850,3625,3625,3625,3625,0
|
|
20230925,164200,181469850,3625,3625,3625,3625,0
|
|
20230925,164100,181469850,3625,3625,3625,3625,0
|
|
20230925,164000,181469850,3625,3625,3625,3625,0
|
|
20230925,163900,181469850,3625,3625,3625,3625,0
|
|
20230925,163800,181469850,3625,3625,3625,3625,573
|
|
20230925,163700,181469850,3625,3625,3625,3625,0
|
|
20230925,163600,181469850,3625,3625,3625,3625,0
|
|
20230925,163500,181469850,3625,3625,3625,3625,0
|
|
20230925,163400,181469850,3625,3625,3625,3625,0
|
|
20230925,163300,181469850,3625,3625,3625,3625,0
|
|
20230925,163200,181469850,3625,3625,3625,3625,0
|
|
20230925,163100,181469850,3625,3625,3625,3625,0
|
|
20230925,163000,181469850,3625,3625,3625,3625,0
|
|
20230925,162900,181469850,3625,3625,3625,3625,0
|
|
20230925,162800,181469850,3625,3625,3625,3625,0
|
|
20230925,162700,181469850,3625,3625,3625,3625,0
|
|
20230925,162600,181469850,3625,3625,3625,3625,0
|
|
20230925,162500,181469850,3625,3625,3625,3625,0
|
|
20230925,162400,181469850,3625,3625,3625,3625,0
|
|
20230925,162300,181469850,3625,3625,3625,3625,0
|
|
20230925,162200,181469850,3625,3625,3625,3625,0
|
|
20230925,162100,181469850,3625,3625,3625,3625,0
|
|
20230925,162000,181469850,3625,3625,3625,3625,0
|
|
20230925,161900,181469850,3625,3625,3625,3625,0
|
|
20230925,161800,181469850,3625,3625,3625,3625,0
|
|
20230925,161700,181469850,3625,3625,3625,3625,0
|
|
20230925,161600,181469850,3625,3625,3625,3625,0
|
|
20230925,161500,181469850,3625,3625,3625,3625,0
|
|
20230925,161400,181469850,3625,3625,3625,3625,0
|
|
20230925,161300,181469850,3625,3625,3625,3625,0
|
|
20230925,161200,181469850,3625,3625,3625,3625,0
|
|
20230925,161100,181469850,3625,3625,3625,3625,0
|
|
20230925,161000,181469850,3625,3625,3625,3625,0
|
|
20230925,160900,181469850,3625,3625,3625,3625,0
|
|
20230925,160800,181469850,3625,3625,3625,3625,573
|
|
20230925,160700,181469850,3625,3625,3625,3625,0
|
|
20230925,160600,181469850,3625,3625,3625,3625,0
|
|
20230925,160500,181469850,3625,3625,3625,3625,0
|
|
20230925,160400,181469850,3625,3625,3625,3625,0
|
|
20230925,160300,181469850,3625,3625,3625,3625,0
|
|
20230925,160200,181469850,3625,3625,3625,3625,0
|
|
20230925,160100,181469850,3625,3625,3625,3625,0
|
|
20230925,160000,181469850,3625,3625,3625,3625,0
|
|
20230925,155900,181469850,3625,3625,3625,3625,0
|
|
20230925,155800,181469850,3625,3625,3625,3625,0
|
|
20230925,155700,181469850,3625,3625,3625,3625,0
|
|
20230925,155600,181469850,3625,3625,3625,3625,0
|
|
20230925,155500,181469850,3625,3625,3625,3625,0
|
|
20230925,155400,181469850,3625,3625,3625,3625,0
|
|
20230925,155300,181469850,3625,3625,3625,3625,0
|
|
20230925,155200,181469850,3625,3625,3625,3625,0
|
|
20230925,155100,181469850,3625,3625,3625,3625,0
|
|
20230925,155000,181469850,3625,3625,3625,3625,0
|
|
20230925,154900,181469850,3625,3625,3625,3625,0
|
|
20230925,154800,181469850,3625,3625,3625,3625,0
|
|
20230925,154700,181469850,3625,3625,3625,3625,0
|
|
20230925,154600,181469850,3625,3625,3625,3625,0
|
|
20230925,154500,181469850,3625,3625,3625,3625,0
|
|
20230925,154400,181469850,3625,3625,3625,3625,0
|
|
20230925,154300,181469850,3625,3625,3625,3625,0
|
|
20230925,154200,181469850,3625,3625,3625,3625,0
|
|
20230925,154100,181469850,3625,3625,3625,3625,0
|
|
20230925,154000,181469850,3625,3625,3625,3625,0
|
|
20230925,153900,181469850,3625,3625,3625,3625,0
|
|
20230925,153800,181469850,3625,3625,3625,3625,573
|
|
20230925,153700,181469850,3625,3625,3625,3625,0
|
|
20230925,153600,181469850,3625,3625,3625,3625,0
|
|
20230925,153500,181469850,3625,3625,3625,3625,0
|
|
20230925,153400,181469850,3625,3625,3625,3625,0
|
|
20230925,153300,181469850,3625,3625,3625,3625,0
|
|
20230925,153200,181469850,3625,3625,3625,3625,0
|
|
20230925,153100,181469850,3625,3625,3625,3625,0
|
|
20230925,153000,181469850,3625,3625,3625,3625,573
|
|
20230925,152900,179392725,3640,3640,3640,3640,0
|
|
20230925,152800,179392725,3640,3640,3640,3640,0
|
|
20230925,152700,179392725,3640,3640,3640,3640,0
|
|
20230925,152600,179392725,3640,3640,3640,3640,0
|
|
20230925,152500,179392725,3640,3640,3640,3640,0
|
|
20230925,152400,179392725,3640,3640,3640,3640,0
|
|
20230925,152300,179392725,3640,3640,3640,3640,0
|
|
20230925,152200,179392725,3640,3640,3640,3640,0
|
|
20230925,152100,179392725,3640,3640,3640,3640,0
|
|
20230925,152000,179392725,3640,3640,3640,3640,0
|
|
20230925,151900,179392725,3640,3630,3640,3625,502
|
|
20230925,151800,177571945,3640,3640,3645,3625,821
|
|
20230925,151700,174579980,3625,3625,3625,3625,1
|
|
20230925,151600,174576355,3625,3625,3625,3625,0
|
|
20230925,151500,174576355,3625,3625,3625,3625,1
|
|
20230925,151400,174572730,3645,3645,3645,3645,0
|
|
20230925,151300,174572730,3645,3645,3645,3645,3
|
|
20230925,151200,174561795,3625,3625,3625,3625,0
|
|
20230925,151100,174561795,3625,3625,3625,3625,0
|
|
20230925,151000,174561795,3625,3625,3625,3625,0
|
|
20230925,150900,174561795,3625,3625,3625,3625,0
|
|
20230925,150800,174561795,3625,3630,3630,3625,1466
|
|
20230925,150700,169240295,3630,3630,3630,3630,700
|
|
20230925,150600,166699295,3630,3630,3630,3630,0
|
|
20230925,150500,166699295,3630,3635,3635,3630,300
|
|
20230925,150400,165610290,3630,3640,3640,3630,200
|
|
20230925,150300,164884265,3645,3645,3645,3645,4
|
|
20230925,150200,164869685,3645,3645,3645,3645,0
|
|
20230925,150100,164869685,3645,3645,3650,3645,12
|
|
20230925,150000,164825895,3650,3635,3650,3635,100
|
|
20230925,145900,164461285,3630,3630,3630,3630,16
|
|
20230925,145800,164403205,3635,3635,3635,3635,0
|
|
20230925,145700,164403205,3635,3640,3640,3635,128
|
|
20230925,145600,163937815,3645,3645,3645,3645,1
|
|
20230925,145500,163934170,3650,3640,3650,3640,5
|
|
20230925,145400,163915950,3650,3645,3650,3645,43
|
|
20230925,145300,163759205,3645,3645,3645,3645,0
|
|
20230925,145200,163759205,3645,3645,3645,3645,2
|
|
20230925,145100,163751915,3640,3640,3640,3640,0
|
|
20230925,145000,163751915,3640,3640,3640,3640,1
|
|
20230925,144900,163748275,3645,3645,3645,3645,0
|
|
20230925,144800,163748275,3645,3645,3645,3645,0
|
|
20230925,144700,163748275,3645,3645,3645,3645,2
|
|
20230925,144600,163740985,3630,3630,3630,3630,0
|
|
20230925,144500,163740985,3630,3630,3630,3630,0
|
|
20230925,144400,163740985,3630,3630,3630,3630,600
|
|
20230925,144300,161562985,3630,3635,3635,3630,1143
|
|
20230925,144200,157410010,3635,3635,3635,3635,0
|
|
20230925,144100,157410010,3635,3635,3635,3635,0
|
|
20230925,144000,157410010,3635,3635,3635,3635,0
|
|
20230925,143900,157410010,3635,3635,3635,3635,0
|
|
20230925,143800,157410010,3635,3640,3640,3635,13
|
|
20230925,143700,157362750,3640,3640,3640,3640,0
|
|
20230925,143600,157362750,3640,3640,3640,3640,0
|
|
20230925,143500,157362750,3640,3640,3640,3640,0
|
|
20230925,143400,157362750,3640,3640,3640,3640,1
|
|
20230925,143300,157359110,3640,3640,3640,3640,50
|
|
20230925,143200,157177110,3635,3635,3635,3635,0
|
|
20230925,143100,157177110,3635,3635,3635,3635,0
|
|
20230925,143000,157177110,3635,3645,3645,3635,521
|
|
20230925,142900,155281320,3650,3650,3650,3650,1
|
|
20230925,142800,155277670,3655,3640,3655,3640,203
|
|
20230925,142700,154538725,3645,3645,3645,3645,178
|
|
20230925,142600,153889915,3655,3655,3655,3655,0
|
|
20230925,142500,153889915,3655,3655,3655,3655,0
|
|
20230925,142400,153889915,3655,3655,3655,3655,0
|
|
20230925,142300,153889915,3655,3655,3655,3655,0
|
|
20230925,142200,153889915,3655,3655,3655,3655,0
|
|
20230925,142100,153889915,3655,3655,3655,3655,2
|
|
20230925,142000,153882605,3655,3655,3655,3655,0
|
|
20230925,141900,153882605,3655,3655,3655,3655,4
|
|
20230925,141800,153867985,3645,3645,3645,3645,24
|
|
20230925,141700,153780505,3645,3645,3645,3645,2
|
|
20230925,141600,153773215,3645,3645,3645,3645,0
|
|
20230925,141500,153773215,3645,3645,3645,3645,0
|
|
20230925,141400,153773215,3645,3645,3645,3645,0
|
|
20230925,141300,153773215,3645,3645,3645,3645,0
|
|
20230925,141200,153773215,3645,3645,3645,3645,0
|
|
20230925,141100,153773215,3645,3645,3645,3645,0
|
|
20230925,141000,153773215,3645,3645,3645,3645,0
|
|
20230925,140900,153773215,3645,3645,3645,3645,1
|
|
20230925,140800,153769570,3645,3645,3645,3645,3
|
|
20230925,140700,153758635,3640,3640,3640,3640,0
|
|
20230925,140600,153758635,3640,3640,3640,3640,500
|
|
20230925,140500,151938635,3645,3645,3645,3645,0
|
|
20230925,140400,151938635,3645,3645,3645,3645,0
|
|
20230925,140300,151938635,3645,3645,3645,3645,590
|
|
20230925,140200,149788085,3655,3655,3655,3655,0
|
|
20230925,140100,149788085,3655,3655,3655,3655,1
|
|
20230925,140000,149784430,3645,3645,3645,3645,314
|
|
20230925,135900,148639900,3645,3645,3645,3645,0
|
|
20230925,135800,148639900,3645,3645,3645,3645,0
|
|
20230925,135700,148639900,3645,3645,3645,3645,0
|
|
20230925,135600,148639900,3645,3645,3645,3645,0
|
|
20230925,135500,148639900,3645,3645,3645,3645,0
|
|
20230925,135400,148639900,3645,3645,3645,3645,0
|
|
20230925,135300,148639900,3645,3645,3645,3645,0
|
|
20230925,135200,148639900,3645,3645,3645,3645,0
|
|
20230925,135100,148639900,3645,3645,3645,3645,0
|
|
20230925,135000,148639900,3645,3645,3645,3645,0
|
|
20230925,134900,148639900,3645,3650,3650,3645,2152
|
|
20230925,134800,140787600,3655,3655,3655,3655,0
|
|
20230925,134700,140787600,3655,3655,3655,3655,101
|
|
20230925,134600,140418445,3660,3660,3660,3660,0
|
|
20230925,134500,140418445,3660,3660,3660,3660,1
|
|
20230925,134400,140414785,3670,3670,3670,3670,0
|
|
20230925,134300,140414785,3670,3670,3670,3670,0
|
|
20230925,134200,140414785,3670,3670,3670,3670,0
|
|
20230925,134100,140414785,3670,3670,3670,3670,0
|
|
20230925,134000,140414785,3670,3670,3670,3670,14
|
|
20230925,133900,140363405,3670,3670,3670,3670,0
|
|
20230925,133800,140363405,3670,3670,3670,3670,0
|
|
20230925,133700,140363405,3670,3665,3670,3665,2
|
|
20230925,133600,140356070,3660,3660,3660,3660,0
|
|
20230925,133500,140356070,3660,3660,3660,3660,0
|
|
20230925,133400,140356070,3660,3660,3660,3660,0
|
|
20230925,133300,140356070,3660,3660,3660,3660,0
|
|
20230925,133200,140356070,3660,3660,3660,3660,0
|
|
20230925,133100,140356070,3660,3660,3660,3660,0
|
|
20230925,133000,140356070,3660,3660,3660,3660,0
|
|
20230925,132900,140356070,3660,3660,3660,3660,0
|
|
20230925,132800,140356070,3660,3660,3660,3660,0
|
|
20230925,132700,140356070,3660,3670,3670,3660,5
|
|
20230925,132600,140337730,3650,3655,3655,3650,300
|
|
20230925,132500,139242030,3650,3650,3650,3650,0
|
|
20230925,132400,139242030,3650,3650,3650,3650,0
|
|
20230925,132300,139242030,3650,3650,3650,3650,0
|
|
20230925,132200,139242030,3650,3650,3650,3650,0
|
|
20230925,132100,139242030,3650,3650,3650,3650,0
|
|
20230925,132000,139242030,3650,3650,3650,3650,119
|
|
20230925,131900,138807680,3650,3655,3655,3650,551
|
|
20230925,131800,136796070,3655,3655,3655,3655,0
|
|
20230925,131700,136796070,3655,3655,3655,3655,16
|
|
20230925,131600,136737590,3655,3655,3655,3655,0
|
|
20230925,131500,136737590,3655,3655,3655,3655,0
|
|
20230925,131400,136737590,3655,3655,3655,3655,0
|
|
20230925,131300,136737590,3655,3655,3655,3655,0
|
|
20230925,131200,136737590,3655,3655,3655,3655,0
|
|
20230925,131100,136737590,3655,3655,3655,3655,0
|
|
20230925,131000,136737590,3655,3655,3655,3655,0
|
|
20230925,130900,136737590,3655,3660,3660,3655,100
|
|
20230925,130800,136372060,3655,3660,3660,3655,20
|
|
20230925,130700,136298955,3660,3660,3660,3660,0
|
|
20230925,130600,136298955,3660,3665,3665,3660,3242
|
|
20230925,130500,124431510,3665,3665,3665,3665,600
|
|
20230925,130400,122232510,3665,3665,3665,3665,0
|
|
20230925,130300,122232510,3665,3665,3665,3665,0
|
|
20230925,130200,122232510,3665,3665,3665,3665,0
|
|
20230925,130100,122232510,3665,3665,3665,3665,100
|
|
20230925,130000,121866010,3665,3665,3665,3665,0
|
|
20230925,125900,121866010,3665,3665,3665,3665,0
|
|
20230925,125800,121866010,3665,3665,3665,3665,540
|
|
20230925,125700,119886910,3665,3665,3665,3665,500
|
|
20230925,125600,118054410,3665,3665,3665,3665,0
|
|
20230925,125500,118054410,3665,3665,3665,3665,0
|
|
20230925,125400,118054410,3665,3670,3670,3665,2
|
|
20230925,125300,118047075,3670,3670,3670,3670,0
|
|
20230925,125200,118047075,3670,3670,3670,3670,35
|
|
20230925,125100,117918625,3670,3670,3670,3670,510
|
|
20230925,125000,116046925,3670,3670,3670,3670,0
|
|
20230925,124900,116046925,3670,3670,3670,3670,0
|
|
20230925,124800,116046925,3670,3670,3670,3670,0
|
|
20230925,124700,116046925,3670,3670,3670,3670,22
|
|
20230925,124600,115966185,3670,3670,3670,3670,0
|
|
20230925,124500,115966185,3670,3670,3670,3670,116
|
|
20230925,124400,115540465,3670,3670,3670,3670,496
|
|
20230925,124300,113720145,3670,3670,3670,3670,0
|
|
20230925,124200,113720145,3670,3670,3670,3670,250
|
|
20230925,124100,112802645,3675,3675,3675,3675,0
|
|
20230925,124000,112802645,3675,3675,3675,3675,50
|
|
20230925,123900,112618895,3670,3670,3670,3670,0
|
|
20230925,123800,112618895,3670,3670,3670,3670,0
|
|
20230925,123700,112618895,3670,3670,3670,3670,0
|
|
20230925,123600,112618895,3670,3670,3670,3670,0
|
|
20230925,123500,112618895,3670,3670,3670,3670,26
|
|
20230925,123400,112523475,3670,3670,3670,3670,100
|
|
20230925,123300,112156475,3670,3670,3670,3670,0
|
|
20230925,123200,112156475,3670,3670,3670,3670,0
|
|
20230925,123100,112156475,3670,3670,3670,3670,0
|
|
20230925,123000,112156475,3670,3670,3670,3670,0
|
|
20230925,122900,112156475,3670,3665,3670,3665,225
|
|
20230925,122800,111331525,3670,3670,3670,3670,0
|
|
20230925,122700,111331525,3670,3670,3670,3670,0
|
|
20230925,122600,111331525,3670,3670,3670,3670,290
|
|
20230925,122500,110267225,3685,3685,3685,3685,0
|
|
20230925,122400,110267225,3685,3685,3685,3685,18
|
|
20230925,122300,110200895,3660,3660,3660,3660,0
|
|
20230925,122200,110200895,3660,3660,3660,3660,0
|
|
20230925,122100,110200895,3660,3660,3660,3660,0
|
|
20230925,122000,110200895,3660,3660,3660,3660,0
|
|
20230925,121900,110200895,3660,3665,3665,3660,127
|
|
20230925,121800,109736025,3685,3685,3685,3685,0
|
|
20230925,121700,109736025,3685,3685,3685,3685,0
|
|
20230925,121600,109736025,3685,3685,3685,3685,0
|
|
20230925,121500,109736025,3685,3685,3685,3685,0
|
|
20230925,121400,109736025,3685,3685,3685,3685,0
|
|
20230925,121300,109736025,3685,3685,3685,3685,1
|
|
20230925,121200,109732340,3660,3670,3670,3660,1601
|
|
20230925,121100,103867550,3695,3695,3695,3695,0
|
|
20230925,121000,103867550,3695,3695,3695,3695,0
|
|
20230925,120900,103867550,3695,3695,3695,3695,0
|
|
20230925,120800,103867550,3695,3695,3695,3695,0
|
|
20230925,120700,103867550,3695,3695,3695,3695,0
|
|
20230925,120600,103867550,3695,3695,3695,3695,0
|
|
20230925,120500,103867550,3695,3695,3695,3695,0
|
|
20230925,120400,103867550,3695,3695,3695,3695,0
|
|
20230925,120300,103867550,3695,3695,3695,3695,0
|
|
20230925,120200,103867550,3695,3695,3695,3695,0
|
|
20230925,120100,103867550,3695,3695,3695,3695,0
|
|
20230925,120000,103867550,3695,3695,3695,3695,0
|
|
20230925,115900,103867550,3695,3695,3695,3695,1
|
|
20230925,115800,103863855,3665,3665,3665,3665,0
|
|
20230925,115700,103863855,3665,3665,3665,3665,52
|
|
20230925,115600,103673275,3695,3695,3695,3695,0
|
|
20230925,115500,103673275,3695,3695,3695,3695,0
|
|
20230925,115400,103673275,3695,3695,3695,3695,0
|
|
20230925,115300,103673275,3695,3665,3695,3665,3
|
|
20230925,115200,103662250,3695,3695,3695,3695,4
|
|
20230925,115100,103647470,3695,3695,3695,3695,1
|
|
20230925,115000,103643775,3690,3690,3690,3690,4
|
|
20230925,114900,103629015,3690,3690,3690,3690,0
|
|
20230925,114800,103629015,3690,3690,3690,3690,0
|
|
20230925,114700,103629015,3690,3690,3690,3690,0
|
|
20230925,114600,103629015,3690,3690,3690,3690,0
|
|
20230925,114500,103629015,3690,3690,3690,3690,101
|
|
20230925,114400,103256325,3695,3695,3695,3695,0
|
|
20230925,114300,103256325,3695,3695,3695,3695,0
|
|
20230925,114200,103256325,3695,3695,3695,3695,0
|
|
20230925,114100,103256325,3695,3695,3695,3695,0
|
|
20230925,114000,103256325,3695,3695,3695,3695,0
|
|
20230925,113900,103256325,3695,3695,3695,3695,0
|
|
20230925,113800,103256325,3695,3695,3695,3695,0
|
|
20230925,113700,103256325,3695,3695,3695,3695,0
|
|
20230925,113600,103256325,3695,3685,3695,3685,270
|
|
20230925,113500,102259705,3695,3695,3695,3695,0
|
|
20230925,113400,102259705,3695,3695,3695,3695,0
|
|
20230925,113300,102259705,3695,3695,3695,3695,0
|
|
20230925,113200,102259705,3695,3695,3695,3695,0
|
|
20230925,113100,102259705,3695,3695,3695,3695,0
|
|
20230925,113000,102259705,3695,3695,3695,3695,0
|
|
20230925,112900,102259705,3695,3670,3695,3670,2
|
|
20230925,112800,102252340,3670,3670,3670,3670,0
|
|
20230925,112700,102252340,3670,3665,3670,3665,496
|
|
20230925,112600,100433020,3665,3665,3665,3665,0
|
|
20230925,112500,100433020,3665,3665,3665,3665,10
|
|
20230925,112400,100396370,3675,3675,3675,3675,0
|
|
20230925,112300,100396370,3675,3675,3675,3675,5
|
|
20230925,112200,100377995,3675,3675,3675,3675,70
|
|
20230925,112100,100120745,3675,3695,3695,3675,202
|
|
20230925,112000,99378355,3675,3675,3675,3675,0
|
|
20230925,111900,99378355,3675,3675,3675,3675,0
|
|
20230925,111800,99378355,3675,3675,3675,3675,86
|
|
20230925,111700,99062305,3675,3695,3695,3675,6
|
|
20230925,111600,99040155,3695,3695,3695,3695,0
|
|
20230925,111500,99040155,3695,3675,3695,3675,13
|
|
20230925,111400,98992360,3695,3695,3695,3695,0
|
|
20230925,111300,98992360,3695,3695,3695,3695,0
|
|
20230925,111200,98992360,3695,3685,3695,3685,23
|
|
20230925,111100,98907410,3675,3675,3675,3675,0
|
|
20230925,111000,98907410,3675,3675,3675,3675,1
|
|
20230925,110900,98903735,3665,3675,3675,3665,31
|
|
20230925,110800,98790110,3675,3675,3675,3675,0
|
|
20230925,110700,98790110,3675,3675,3675,3675,0
|
|
20230925,110600,98790110,3675,3675,3675,3675,4
|
|
20230925,110500,98775410,3675,3675,3675,3675,301
|
|
20230925,110400,97669235,3675,3675,3675,3675,1
|
|
20230925,110300,97665560,3660,3660,3660,3660,0
|
|
20230925,110200,97665560,3660,3665,3665,3660,40
|
|
20230925,110100,97519155,3665,3665,3665,3665,1846
|
|
20230925,110000,90753565,3660,3675,3675,3660,1208
|
|
20230925,105900,86326300,3690,3690,3690,3690,0
|
|
20230925,105800,86326300,3690,3690,3690,3690,0
|
|
20230925,105700,86326300,3690,3690,3690,3690,0
|
|
20230925,105600,86326300,3690,3690,3690,3690,0
|
|
20230925,105500,86326300,3690,3690,3690,3690,36
|
|
20230925,105400,86193460,3690,3690,3690,3690,0
|
|
20230925,105300,86193460,3690,3690,3690,3690,14
|
|
20230925,105200,86141800,3670,3670,3670,3670,0
|
|
20230925,105100,86141800,3670,3670,3670,3670,1
|
|
20230925,105000,86138130,3690,3690,3690,3690,0
|
|
20230925,104900,86138130,3690,3690,3690,3690,1
|
|
20230925,104800,86134440,3690,3690,3690,3690,0
|
|
20230925,104700,86134440,3690,3690,3690,3690,0
|
|
20230925,104600,86134440,3690,3690,3690,3690,0
|
|
20230925,104500,86134440,3690,3690,3690,3690,5
|
|
20230925,104400,86115990,3690,3690,3690,3690,0
|
|
20230925,104300,86115990,3690,3690,3690,3690,0
|
|
20230925,104200,86115990,3690,3690,3690,3690,0
|
|
20230925,104100,86115990,3690,3690,3690,3690,1
|
|
20230925,104000,86112300,3665,3665,3665,3665,0
|
|
20230925,103900,86112300,3665,3665,3665,3665,0
|
|
20230925,103800,86112300,3665,3665,3665,3665,0
|
|
20230925,103700,86112300,3665,3665,3665,3665,0
|
|
20230925,103600,86112300,3665,3665,3665,3665,0
|
|
20230925,103500,86112300,3665,3665,3665,3665,0
|
|
20230925,103400,86112300,3665,3670,3670,3665,10
|
|
20230925,103300,86075645,3665,3665,3665,3665,0
|
|
20230925,103200,86075645,3665,3665,3665,3665,0
|
|
20230925,103100,86075645,3665,3665,3665,3665,0
|
|
20230925,103000,86075645,3665,3675,3675,3665,1500
|
|
20230925,102900,80572570,3675,3675,3675,3675,1
|
|
20230925,102800,80568895,3670,3670,3670,3670,1
|
|
20230925,102700,80565225,3690,3690,3690,3690,0
|
|
20230925,102600,80565225,3690,3690,3690,3690,0
|
|
20230925,102500,80565225,3690,3690,3690,3690,20
|
|
20230925,102400,80491425,3690,3690,3690,3690,0
|
|
20230925,102300,80491425,3690,3675,3690,3665,1144
|
|
20230925,102200,76295835,3670,3670,3670,3670,0
|
|
20230925,102100,76295835,3670,3670,3670,3670,13
|
|
20230925,102000,76248125,3660,3660,3660,3660,0
|
|
20230925,101900,76248125,3660,3660,3660,3660,0
|
|
20230925,101800,76248125,3660,3660,3660,3660,1
|
|
20230925,101700,76244465,3665,3670,3670,3665,1243
|
|
20230925,101600,71687680,3685,3685,3685,3685,0
|
|
20230925,101500,71687680,3685,3685,3685,3685,0
|
|
20230925,101400,71687680,3685,3685,3685,3685,0
|
|
20230925,101300,71687680,3685,3665,3685,3665,1101
|
|
20230925,101200,67632540,3685,3685,3685,3685,3
|
|
20230925,101100,67621485,3685,3685,3685,3685,1
|
|
20230925,101000,67617800,3685,3680,3685,3680,200
|
|
20230925,100900,66881030,3685,3660,3685,3660,79
|
|
20230925,100800,66591670,3660,3670,3670,3660,1203
|
|
20230925,100700,62180585,3680,3680,3680,3680,18
|
|
20230925,100600,62114345,3680,3680,3680,3680,505
|
|
20230925,100500,60255945,3670,3675,3675,3670,12
|
|
20230925,100400,60211900,3680,3680,3680,3680,0
|
|
20230925,100300,60211900,3680,3675,3680,3675,100
|
|
20230925,100200,59843930,3680,3680,3680,3680,0
|
|
20230925,100100,59843930,3680,3680,3680,3680,1
|
|
20230925,100000,59840250,3660,3680,3680,3660,172
|
|
20230925,095900,59209210,3680,3680,3680,3680,0
|
|
20230925,095800,59209210,3680,3680,3680,3680,80
|
|
20230925,095700,58914810,3680,3675,3680,3675,423
|
|
20230925,095600,57360220,3660,3660,3660,3660,50
|
|
20230925,095500,57177220,3660,3660,3660,3660,0
|
|
20230925,095400,57177220,3660,3660,3660,3660,0
|
|
20230925,095300,57177220,3660,3670,3670,3660,23
|
|
20230925,095200,57092910,3670,3670,3670,3670,0
|
|
20230925,095100,57092910,3670,3670,3670,3670,45
|
|
20230925,095000,56927760,3660,3660,3660,3660,0
|
|
20230925,094900,56927760,3660,3660,3660,3660,1
|
|
20230925,094800,56924100,3660,3660,3660,3660,20
|
|
20230925,094700,56850900,3665,3665,3665,3665,12
|
|
20230925,094600,56806920,3665,3665,3665,3665,1
|
|
20230925,094500,56803255,3640,3640,3640,3640,10
|
|
20230925,094400,56766855,3640,3645,3645,3640,366
|
|
20230925,094300,55433115,3640,3645,3645,3635,422
|
|
20230925,094200,53897075,3640,3655,3655,3640,221
|
|
20230925,094100,53090950,3650,3660,3660,3650,420
|
|
20230925,094000,51556055,3660,3665,3665,3660,497
|
|
20230925,093900,49734680,3685,3685,3685,3685,27
|
|
20230925,093800,49635185,3665,3675,3675,3665,1162
|
|
20230925,093700,45368240,3685,3685,3685,3680,2531
|
|
20230925,093600,36052115,3690,3690,3690,3690,124
|
|
20230925,093500,35594555,3695,3695,3695,3695,1
|
|
20230925,093400,35590860,3695,3695,3695,3695,1
|
|
20230925,093300,35587165,3695,3695,3695,3695,20
|
|
20230925,093200,35513265,3695,3695,3695,3695,662
|
|
20230925,093100,33067175,3700,3705,3705,3700,4173
|
|
20230925,093000,17624960,3710,3715,3715,3710,281
|
|
20230925,092900,16582410,3720,3720,3720,3720,0
|
|
20230925,092800,16582410,3720,3720,3720,3720,0
|
|
20230925,092700,16582410,3720,3720,3720,3720,0
|
|
20230925,092600,16582410,3720,3720,3720,3720,0
|
|
20230925,092500,16582410,3720,3720,3720,3720,0
|
|
20230925,092400,16582410,3720,3715,3720,3715,33
|
|
20230925,092300,16459685,3720,3710,3720,3705,208
|
|
20230925,092200,15688430,3720,3720,3720,3720,0
|
|
20230925,092100,15688430,3720,3715,3720,3715,304
|
|
20230925,092000,14557690,3710,3710,3710,3710,400
|
|
20230925,091900,13073690,3710,3730,3730,3710,634
|
|
20230925,091800,10718080,3730,3730,3730,3730,0
|
|
20230925,091700,10718080,3730,3730,3730,3730,117
|
|
20230925,091600,10281670,3730,3730,3730,3730,0
|
|
20230925,091500,10281670,3730,3740,3740,3730,32
|
|
20230925,091400,10162290,3735,3735,3735,3735,650
|
|
20230925,091300,7734540,3730,3730,3730,3730,115
|
|
20230925,091200,7305590,3730,3730,3730,3730,0
|
|
20230925,091100,7305590,3730,3730,3730,3730,49
|
|
20230925,091000,7122820,3715,3715,3715,3715,26
|
|
20230925,090900,7026230,3705,3715,3715,3705,55
|
|
20230925,090800,6822005,3700,3700,3700,3700,32
|
|
20230925,090700,6703605,3700,3700,3700,3700,220
|
|
20230925,090600,5889605,3700,3700,3700,3700,50
|
|
20230925,090500,5704605,3700,3700,3700,3685,1121
|
|
20230925,090400,1562730,3700,3700,3700,3700,2
|
|
20230925,090300,1555330,3695,3695,3700,3695,73
|
|
20230925,090200,1285590,3695,3690,3695,3690,130
|
|
20230925,090100,805670,3690,3690,3690,3690,11
|
|
20230925,090000,765080,3690,3690,3690,3690,157
|