604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190100,280546655,3515,3515,3515,3515,2284
|
|
20230925,190000,280546655,3515,3515,3515,3515,0
|
|
20230925,185900,280546655,3515,3515,3515,3515,0
|
|
20230925,185800,280546655,3515,3515,3515,3515,0
|
|
20230925,185700,280546655,3515,3515,3515,3515,0
|
|
20230925,185600,280546655,3515,3515,3515,3515,0
|
|
20230925,185500,280546655,3515,3515,3515,3515,0
|
|
20230925,185400,280546655,3515,3515,3515,3515,0
|
|
20230925,185300,280546655,3515,3515,3515,3515,0
|
|
20230925,185200,280546655,3515,3515,3515,3515,0
|
|
20230925,185100,280546655,3515,3515,3515,3515,0
|
|
20230925,185000,280546655,3515,3515,3515,3515,0
|
|
20230925,184900,280546655,3515,3515,3515,3515,0
|
|
20230925,184800,280546655,3515,3515,3515,3515,0
|
|
20230925,184700,280546655,3515,3515,3515,3515,0
|
|
20230925,184600,280546655,3515,3515,3515,3515,0
|
|
20230925,184500,280546655,3515,3515,3515,3515,0
|
|
20230925,184400,280546655,3515,3515,3515,3515,0
|
|
20230925,184300,280546655,3515,3515,3515,3515,0
|
|
20230925,184200,280546655,3515,3515,3515,3515,0
|
|
20230925,184100,280546655,3515,3515,3515,3515,0
|
|
20230925,184000,280546655,3515,3515,3515,3515,0
|
|
20230925,183900,280546655,3515,3515,3515,3515,0
|
|
20230925,183800,280546655,3515,3515,3515,3515,0
|
|
20230925,183700,280546655,3515,3515,3515,3515,0
|
|
20230925,183600,280546655,3515,3515,3515,3515,0
|
|
20230925,183500,280546655,3515,3515,3515,3515,0
|
|
20230925,183400,280546655,3515,3515,3515,3515,0
|
|
20230925,183300,280546655,3515,3515,3515,3515,0
|
|
20230925,183200,280546655,3515,3515,3515,3515,0
|
|
20230925,183100,280546655,3515,3515,3515,3515,2284
|
|
20230925,183000,280546655,3515,3515,3515,3515,0
|
|
20230925,182900,280546655,3515,3515,3515,3515,0
|
|
20230925,182800,280546655,3515,3515,3515,3515,0
|
|
20230925,182700,280546655,3515,3515,3515,3515,0
|
|
20230925,182600,280546655,3515,3515,3515,3515,0
|
|
20230925,182500,280546655,3515,3515,3515,3515,0
|
|
20230925,182400,280546655,3515,3515,3515,3515,0
|
|
20230925,182300,280546655,3515,3515,3515,3515,0
|
|
20230925,182200,280546655,3515,3515,3515,3515,0
|
|
20230925,182100,280546655,3515,3515,3515,3515,0
|
|
20230925,182000,280546655,3515,3515,3515,3515,0
|
|
20230925,181900,280546655,3515,3515,3515,3515,0
|
|
20230925,181800,280546655,3515,3515,3515,3515,0
|
|
20230925,181700,280546655,3515,3515,3515,3515,0
|
|
20230925,181600,280546655,3515,3515,3515,3515,0
|
|
20230925,181500,280546655,3515,3515,3515,3515,0
|
|
20230925,181400,280546655,3515,3515,3515,3515,0
|
|
20230925,181300,280546655,3515,3515,3515,3515,0
|
|
20230925,181200,280546655,3515,3515,3515,3515,0
|
|
20230925,181100,280546655,3515,3515,3515,3515,0
|
|
20230925,181000,280546655,3515,3515,3515,3515,0
|
|
20230925,180900,280546655,3515,3515,3515,3515,0
|
|
20230925,180800,280546655,3515,3515,3515,3515,0
|
|
20230925,180700,280546655,3515,3515,3515,3515,0
|
|
20230925,180600,280546655,3515,3515,3515,3515,0
|
|
20230925,180500,280546655,3515,3515,3515,3515,0
|
|
20230925,180400,280546655,3515,3515,3515,3515,0
|
|
20230925,180300,280546655,3515,3515,3515,3515,0
|
|
20230925,180200,280546655,3515,3515,3515,3515,0
|
|
20230925,180100,280546655,3515,3515,3515,3515,2284
|
|
20230925,180000,280546655,3515,3515,3515,3515,0
|
|
20230925,175900,280546655,3515,3515,3515,3515,0
|
|
20230925,175800,280546655,3515,3515,3515,3515,0
|
|
20230925,175700,280546655,3515,3515,3515,3515,0
|
|
20230925,175600,280546655,3515,3515,3515,3515,0
|
|
20230925,175500,280546655,3515,3515,3515,3515,0
|
|
20230925,175400,280546655,3515,3515,3515,3515,0
|
|
20230925,175300,280546655,3515,3515,3515,3515,0
|
|
20230925,175200,280546655,3515,3515,3515,3515,0
|
|
20230925,175100,280546655,3515,3515,3515,3515,0
|
|
20230925,175000,280546655,3515,3515,3515,3515,0
|
|
20230925,174900,280546655,3515,3515,3515,3515,0
|
|
20230925,174800,280546655,3515,3515,3515,3515,0
|
|
20230925,174700,280546655,3515,3515,3515,3515,0
|
|
20230925,174600,280546655,3515,3515,3515,3515,0
|
|
20230925,174500,280546655,3515,3515,3515,3515,0
|
|
20230925,174400,280546655,3515,3515,3515,3515,0
|
|
20230925,174300,280546655,3515,3515,3515,3515,0
|
|
20230925,174200,280546655,3515,3515,3515,3515,0
|
|
20230925,174100,280546655,3515,3515,3515,3515,0
|
|
20230925,174000,280546655,3515,3515,3515,3515,0
|
|
20230925,173900,280546655,3515,3515,3515,3515,0
|
|
20230925,173800,280546655,3515,3515,3515,3515,0
|
|
20230925,173700,280546655,3515,3515,3515,3515,0
|
|
20230925,173600,280546655,3515,3515,3515,3515,0
|
|
20230925,173500,280546655,3515,3515,3515,3515,0
|
|
20230925,173400,280546655,3515,3515,3515,3515,0
|
|
20230925,173300,280546655,3515,3515,3515,3515,0
|
|
20230925,173200,280546655,3515,3515,3515,3515,0
|
|
20230925,173100,280546655,3515,3515,3515,3515,2284
|
|
20230925,173000,280546655,3515,3515,3515,3515,0
|
|
20230925,172900,280546655,3515,3515,3515,3515,0
|
|
20230925,172800,280546655,3515,3515,3515,3515,0
|
|
20230925,172700,280546655,3515,3515,3515,3515,0
|
|
20230925,172600,280546655,3515,3515,3515,3515,0
|
|
20230925,172500,280546655,3515,3515,3515,3515,0
|
|
20230925,172400,280546655,3515,3515,3515,3515,0
|
|
20230925,172300,280546655,3515,3515,3515,3515,0
|
|
20230925,172200,280546655,3515,3515,3515,3515,0
|
|
20230925,172100,280546655,3515,3515,3515,3515,0
|
|
20230925,172000,280546655,3515,3515,3515,3515,0
|
|
20230925,171900,280546655,3515,3515,3515,3515,0
|
|
20230925,171800,280546655,3515,3515,3515,3515,0
|
|
20230925,171700,280546655,3515,3515,3515,3515,0
|
|
20230925,171600,280546655,3515,3515,3515,3515,0
|
|
20230925,171500,280546655,3515,3515,3515,3515,0
|
|
20230925,171400,280546655,3515,3515,3515,3515,0
|
|
20230925,171300,280546655,3515,3515,3515,3515,0
|
|
20230925,171200,280546655,3515,3515,3515,3515,0
|
|
20230925,171100,280546655,3515,3515,3515,3515,0
|
|
20230925,171000,280546655,3515,3515,3515,3515,0
|
|
20230925,170900,280546655,3515,3515,3515,3515,0
|
|
20230925,170800,280546655,3515,3515,3515,3515,0
|
|
20230925,170700,280546655,3515,3515,3515,3515,0
|
|
20230925,170600,280546655,3515,3515,3515,3515,0
|
|
20230925,170500,280546655,3515,3515,3515,3515,0
|
|
20230925,170400,280546655,3515,3515,3515,3515,0
|
|
20230925,170300,280546655,3515,3515,3515,3515,0
|
|
20230925,170200,280546655,3515,3515,3515,3515,0
|
|
20230925,170100,280546655,3515,3515,3515,3515,2284
|
|
20230925,170000,280546655,3515,3515,3515,3515,0
|
|
20230925,165900,280546655,3515,3515,3515,3515,0
|
|
20230925,165800,280546655,3515,3515,3515,3515,0
|
|
20230925,165700,280546655,3515,3515,3515,3515,0
|
|
20230925,165600,280546655,3515,3515,3515,3515,0
|
|
20230925,165500,280546655,3515,3515,3515,3515,0
|
|
20230925,165400,280546655,3515,3515,3515,3515,0
|
|
20230925,165300,280546655,3515,3515,3515,3515,0
|
|
20230925,165200,280546655,3515,3515,3515,3515,0
|
|
20230925,165100,280546655,3515,3515,3515,3515,0
|
|
20230925,165000,280546655,3515,3515,3515,3515,0
|
|
20230925,164900,280546655,3515,3515,3515,3515,0
|
|
20230925,164800,280546655,3515,3515,3515,3515,0
|
|
20230925,164700,280546655,3515,3515,3515,3515,0
|
|
20230925,164600,280546655,3515,3515,3515,3515,0
|
|
20230925,164500,280546655,3515,3515,3515,3515,0
|
|
20230925,164400,280546655,3515,3515,3515,3515,0
|
|
20230925,164300,280546655,3515,3515,3515,3515,0
|
|
20230925,164200,280546655,3515,3515,3515,3515,0
|
|
20230925,164100,280546655,3515,3515,3515,3515,0
|
|
20230925,164000,280546655,3515,3515,3515,3515,0
|
|
20230925,163900,280546655,3515,3515,3515,3515,0
|
|
20230925,163800,280546655,3515,3515,3515,3515,0
|
|
20230925,163700,280546655,3515,3515,3515,3515,0
|
|
20230925,163600,280546655,3515,3515,3515,3515,0
|
|
20230925,163500,280546655,3515,3515,3515,3515,0
|
|
20230925,163400,280546655,3515,3515,3515,3515,0
|
|
20230925,163300,280546655,3515,3515,3515,3515,0
|
|
20230925,163200,280546655,3515,3515,3515,3515,0
|
|
20230925,163100,280546655,3515,3515,3515,3515,2284
|
|
20230925,163000,280546655,3515,3515,3515,3515,0
|
|
20230925,162900,280546655,3515,3515,3515,3515,0
|
|
20230925,162800,280546655,3515,3515,3515,3515,0
|
|
20230925,162700,280546655,3515,3515,3515,3515,0
|
|
20230925,162600,280546655,3515,3515,3515,3515,0
|
|
20230925,162500,280546655,3515,3515,3515,3515,0
|
|
20230925,162400,280546655,3515,3515,3515,3515,0
|
|
20230925,162300,280546655,3515,3515,3515,3515,0
|
|
20230925,162200,280546655,3515,3515,3515,3515,0
|
|
20230925,162100,280546655,3515,3515,3515,3515,0
|
|
20230925,162000,280546655,3515,3515,3515,3515,0
|
|
20230925,161900,280546655,3515,3515,3515,3515,0
|
|
20230925,161800,280546655,3515,3515,3515,3515,0
|
|
20230925,161700,280546655,3515,3515,3515,3515,0
|
|
20230925,161600,280546655,3515,3515,3515,3515,0
|
|
20230925,161500,280546655,3515,3515,3515,3515,0
|
|
20230925,161400,280546655,3515,3515,3515,3515,0
|
|
20230925,161300,280546655,3515,3515,3515,3515,0
|
|
20230925,161200,280546655,3515,3515,3515,3515,0
|
|
20230925,161100,280546655,3515,3515,3515,3515,0
|
|
20230925,161000,280546655,3515,3515,3515,3515,0
|
|
20230925,160900,280546655,3515,3515,3515,3515,0
|
|
20230925,160800,280546655,3515,3515,3515,3515,0
|
|
20230925,160700,280546655,3515,3515,3515,3515,0
|
|
20230925,160600,280546655,3515,3515,3515,3515,0
|
|
20230925,160500,280546655,3515,3515,3515,3515,0
|
|
20230925,160400,280546655,3515,3515,3515,3515,0
|
|
20230925,160300,280546655,3515,3515,3515,3515,0
|
|
20230925,160200,280546655,3515,3515,3515,3515,0
|
|
20230925,160100,280546655,3515,3515,3515,3515,2284
|
|
20230925,160000,280546655,3515,3515,3515,3515,0
|
|
20230925,155900,280546655,3515,3515,3515,3515,0
|
|
20230925,155800,280546655,3515,3515,3515,3515,0
|
|
20230925,155700,280546655,3515,3515,3515,3515,0
|
|
20230925,155600,280546655,3515,3515,3515,3515,0
|
|
20230925,155500,280546655,3515,3515,3515,3515,0
|
|
20230925,155400,280546655,3515,3515,3515,3515,0
|
|
20230925,155300,280546655,3515,3515,3515,3515,0
|
|
20230925,155200,280546655,3515,3515,3515,3515,0
|
|
20230925,155100,280546655,3515,3515,3515,3515,0
|
|
20230925,155000,280546655,3515,3515,3515,3515,0
|
|
20230925,154900,280546655,3515,3515,3515,3515,0
|
|
20230925,154800,280546655,3515,3515,3515,3515,0
|
|
20230925,154700,280546655,3515,3515,3515,3515,0
|
|
20230925,154600,280546655,3515,3515,3515,3515,0
|
|
20230925,154500,280546655,3515,3515,3515,3515,0
|
|
20230925,154400,280546655,3515,3515,3515,3515,0
|
|
20230925,154300,280546655,3515,3515,3515,3515,0
|
|
20230925,154200,280546655,3515,3515,3515,3515,0
|
|
20230925,154100,280546655,3515,3515,3515,3515,0
|
|
20230925,154000,280546655,3515,3515,3515,3515,0
|
|
20230925,153900,280546655,3515,3515,3515,3515,0
|
|
20230925,153800,280546655,3515,3515,3515,3515,0
|
|
20230925,153700,280546655,3515,3515,3515,3515,0
|
|
20230925,153600,280546655,3515,3515,3515,3515,0
|
|
20230925,153500,280546655,3515,3515,3515,3515,0
|
|
20230925,153400,280546655,3515,3515,3515,3515,0
|
|
20230925,153300,280546655,3515,3515,3515,3515,0
|
|
20230925,153200,280546655,3515,3515,3515,3515,0
|
|
20230925,153100,280546655,3515,3515,3515,3515,2284
|
|
20230925,153000,280546655,3515,3515,3515,3515,2284
|
|
20230925,152900,272518395,3520,3520,3520,3520,0
|
|
20230925,152800,272518395,3520,3520,3520,3520,0
|
|
20230925,152700,272518395,3520,3520,3520,3520,0
|
|
20230925,152600,272518395,3520,3520,3520,3520,0
|
|
20230925,152500,272518395,3520,3520,3520,3520,0
|
|
20230925,152400,272518395,3520,3520,3520,3520,0
|
|
20230925,152300,272518395,3520,3520,3520,3520,0
|
|
20230925,152200,272518395,3520,3520,3520,3520,0
|
|
20230925,152100,272518395,3520,3520,3520,3520,0
|
|
20230925,152000,272518395,3520,3520,3520,3520,0
|
|
20230925,151900,272518395,3520,3520,3520,3520,38
|
|
20230925,151800,272384635,3520,3520,3520,3520,1
|
|
20230925,151700,272381115,3515,3515,3515,3515,653
|
|
20230925,151600,270085820,3520,3520,3520,3510,18
|
|
20230925,151500,270022590,3515,3515,3515,3515,79
|
|
20230925,151400,269744905,3520,3520,3520,3520,0
|
|
20230925,151300,269744905,3520,3520,3520,3520,1
|
|
20230925,151200,269741385,3520,3510,3520,3510,576
|
|
20230925,151100,267719615,3510,3515,3520,3510,41
|
|
20230925,151000,267575615,3520,3520,3520,3520,0
|
|
20230925,150900,267575615,3520,3520,3520,3520,0
|
|
20230925,150800,267575615,3520,3520,3520,3520,1
|
|
20230925,150700,267572095,3500,3520,3520,3500,233
|
|
20230925,150600,266755525,3520,3520,3520,3520,0
|
|
20230925,150500,266755525,3520,3520,3520,3520,1
|
|
20230925,150400,266752005,3520,3520,3520,3520,0
|
|
20230925,150300,266752005,3520,3500,3520,3500,221
|
|
20230925,150200,265978485,3520,3520,3520,3520,0
|
|
20230925,150100,265978485,3520,3520,3520,3520,0
|
|
20230925,150000,265978485,3520,3510,3520,3510,5
|
|
20230925,145900,265960910,3500,3510,3510,3500,3827
|
|
20230925,145800,252559825,3510,3510,3510,3510,16
|
|
20230925,145700,252503665,3505,3505,3505,3505,428
|
|
20230925,145600,251003525,3505,3505,3505,3505,15
|
|
20230925,145500,250950950,3505,3505,3505,3505,0
|
|
20230925,145400,250950950,3505,3505,3505,3505,0
|
|
20230925,145300,250950950,3505,3505,3505,3505,0
|
|
20230925,145200,250950950,3505,3505,3505,3505,0
|
|
20230925,145100,250950950,3505,3500,3505,3500,145
|
|
20230925,145000,250443445,3500,3505,3505,3495,7754
|
|
20230925,144900,223326965,3505,3505,3505,3505,1
|
|
20230925,144800,223323460,3500,3500,3500,3500,500
|
|
20230925,144700,221573460,3505,3505,3505,3505,0
|
|
20230925,144600,221573460,3505,3505,3505,3505,1
|
|
20230925,144500,221569955,3505,3505,3505,3505,0
|
|
20230925,144400,221569955,3505,3505,3505,3505,0
|
|
20230925,144300,221569955,3505,3505,3505,3505,1
|
|
20230925,144200,221566450,3495,3495,3495,3495,0
|
|
20230925,144100,221566450,3495,3495,3495,3495,0
|
|
20230925,144000,221566450,3495,3495,3495,3495,0
|
|
20230925,143900,221566450,3495,3495,3495,3495,107
|
|
20230925,143800,221192485,3510,3510,3510,3510,0
|
|
20230925,143700,221192485,3510,3510,3510,3510,0
|
|
20230925,143600,221192485,3510,3495,3510,3495,253
|
|
20230925,143500,220308235,3495,3495,3495,3495,0
|
|
20230925,143400,220308235,3495,3495,3495,3495,0
|
|
20230925,143300,220308235,3495,3495,3495,3495,2
|
|
20230925,143200,220301245,3500,3500,3500,3500,810
|
|
20230925,143100,217466245,3490,3510,3510,3490,6129
|
|
20230925,143000,196029370,3510,3510,3510,3510,0
|
|
20230925,142900,196029370,3510,3515,3515,3510,255
|
|
20230925,142800,195133690,3515,3515,3515,3515,0
|
|
20230925,142700,195133690,3515,3515,3515,3515,0
|
|
20230925,142600,195133690,3515,3515,3515,3515,0
|
|
20230925,142500,195133690,3515,3515,3515,3515,0
|
|
20230925,142400,195133690,3515,3515,3515,3515,0
|
|
20230925,142300,195133690,3515,3515,3515,3515,0
|
|
20230925,142200,195133690,3515,3515,3515,3515,0
|
|
20230925,142100,195133690,3515,3515,3515,3515,0
|
|
20230925,142000,195133690,3515,3515,3515,3515,0
|
|
20230925,141900,195133690,3515,3515,3515,3515,0
|
|
20230925,141800,195133690,3515,3515,3515,3515,0
|
|
20230925,141700,195133690,3515,3515,3515,3515,0
|
|
20230925,141600,195133690,3515,3515,3515,3515,73
|
|
20230925,141500,194877095,3515,3515,3515,3515,0
|
|
20230925,141400,194877095,3515,3515,3515,3515,0
|
|
20230925,141300,194877095,3515,3510,3515,3510,141
|
|
20230925,141200,194382175,3510,3510,3510,3510,0
|
|
20230925,141100,194382175,3510,3510,3510,3510,0
|
|
20230925,141000,194382175,3510,3510,3510,3510,0
|
|
20230925,140900,194382175,3510,3510,3510,3510,1
|
|
20230925,140800,194378665,3510,3510,3510,3510,0
|
|
20230925,140700,194378665,3510,3510,3510,3510,10
|
|
20230925,140600,194343565,3520,3520,3520,3520,9
|
|
20230925,140500,194311885,3520,3520,3520,3520,0
|
|
20230925,140400,194311885,3520,3520,3520,3520,0
|
|
20230925,140300,194311885,3520,3520,3520,3520,0
|
|
20230925,140200,194311885,3520,3520,3520,3520,1
|
|
20230925,140100,194308365,3515,3515,3515,3515,0
|
|
20230925,140000,194308365,3515,3515,3515,3515,0
|
|
20230925,135900,194308365,3515,3515,3515,3515,0
|
|
20230925,135800,194308365,3515,3515,3515,3515,0
|
|
20230925,135700,194308365,3515,3525,3525,3515,108
|
|
20230925,135600,193928345,3525,3525,3530,3520,229
|
|
20230925,135500,193121620,3530,3535,3535,3530,109
|
|
20230925,135400,192736845,3535,3515,3535,3515,1561
|
|
20230925,135300,187229930,3510,3510,3510,3510,0
|
|
20230925,135200,187229930,3510,3510,3510,3510,0
|
|
20230925,135100,187229930,3510,3505,3510,3500,1750
|
|
20230925,135000,181088220,3505,3505,3505,3505,0
|
|
20230925,134900,181088220,3505,3505,3505,3505,0
|
|
20230925,134800,181088220,3505,3505,3505,3505,0
|
|
20230925,134700,181088220,3505,3505,3505,3505,3
|
|
20230925,134600,181077705,3505,3505,3505,3505,0
|
|
20230925,134500,181077705,3505,3505,3505,3505,109
|
|
20230925,134400,180695660,3505,3505,3505,3505,0
|
|
20230925,134300,180695660,3505,3505,3505,3505,0
|
|
20230925,134200,180695660,3505,3505,3505,3505,0
|
|
20230925,134100,180695660,3505,3505,3505,3505,0
|
|
20230925,134000,180695660,3505,3505,3505,3505,0
|
|
20230925,133900,180695660,3505,3505,3505,3505,0
|
|
20230925,133800,180695660,3505,3505,3505,3505,0
|
|
20230925,133700,180695660,3505,3505,3505,3505,0
|
|
20230925,133600,180695660,3505,3505,3505,3505,0
|
|
20230925,133500,180695660,3505,3505,3505,3505,0
|
|
20230925,133400,180695660,3505,3505,3505,3505,0
|
|
20230925,133300,180695660,3505,3505,3505,3505,0
|
|
20230925,133200,180695660,3505,3505,3505,3505,0
|
|
20230925,133100,180695660,3505,3505,3505,3505,136
|
|
20230925,133000,180218980,3500,3500,3500,3500,0
|
|
20230925,132900,180218980,3500,3500,3500,3500,0
|
|
20230925,132800,180218980,3500,3500,3500,3500,0
|
|
20230925,132700,180218980,3500,3500,3500,3500,1
|
|
20230925,132600,180215480,3500,3500,3500,3500,0
|
|
20230925,132500,180215480,3500,3500,3500,3500,0
|
|
20230925,132400,180215480,3500,3500,3500,3500,0
|
|
20230925,132300,180215480,3500,3500,3500,3500,0
|
|
20230925,132200,180215480,3500,3500,3500,3500,0
|
|
20230925,132100,180215480,3500,3500,3500,3500,0
|
|
20230925,132000,180215480,3500,3500,3500,3500,0
|
|
20230925,131900,180215480,3500,3500,3500,3500,0
|
|
20230925,131800,180215480,3500,3500,3500,3500,0
|
|
20230925,131700,180215480,3500,3500,3500,3500,10
|
|
20230925,131600,180180480,3500,3510,3510,3500,301
|
|
20230925,131500,179124680,3515,3515,3515,3515,0
|
|
20230925,131400,179124680,3515,3515,3515,3515,0
|
|
20230925,131300,179124680,3515,3515,3515,3515,0
|
|
20230925,131200,179124680,3515,3515,3515,3515,0
|
|
20230925,131100,179124680,3515,3515,3515,3515,0
|
|
20230925,131000,179124680,3515,3515,3515,3515,0
|
|
20230925,130900,179124680,3515,3515,3515,3515,0
|
|
20230925,130800,179124680,3515,3515,3515,3515,51
|
|
20230925,130700,178945415,3510,3510,3510,3510,0
|
|
20230925,130600,178945415,3510,3510,3510,3510,0
|
|
20230925,130500,178945415,3510,3510,3510,3510,0
|
|
20230925,130400,178945415,3510,3515,3515,3510,11
|
|
20230925,130300,178906800,3515,3515,3515,3515,1
|
|
20230925,130200,178903285,3500,3500,3500,3500,0
|
|
20230925,130100,178903285,3500,3500,3500,3500,112
|
|
20230925,130000,178511285,3500,3500,3500,3500,0
|
|
20230925,125900,178511285,3500,3500,3500,3500,4
|
|
20230925,125800,178497285,3495,3515,3515,3495,12016
|
|
20230925,125700,136438085,3515,3515,3515,3515,0
|
|
20230925,125600,136438085,3515,3515,3515,3515,0
|
|
20230925,125500,136438085,3515,3515,3515,3515,1
|
|
20230925,125400,136434570,3515,3515,3515,3515,0
|
|
20230925,125300,136434570,3515,3515,3515,3515,0
|
|
20230925,125200,136434570,3515,3515,3515,3515,0
|
|
20230925,125100,136434570,3515,3515,3515,3515,0
|
|
20230925,125000,136434570,3515,3515,3515,3515,0
|
|
20230925,124900,136434570,3515,3515,3515,3515,0
|
|
20230925,124800,136434570,3515,3515,3515,3515,0
|
|
20230925,124700,136434570,3515,3515,3515,3515,0
|
|
20230925,124600,136434570,3515,3515,3515,3515,576
|
|
20230925,124500,134409930,3520,3515,3520,3515,27
|
|
20230925,124400,134314935,3515,3515,3515,3515,0
|
|
20230925,124300,134314935,3515,3515,3515,3515,0
|
|
20230925,124200,134314935,3515,3515,3515,3515,191
|
|
20230925,124100,133643570,3510,3510,3510,3510,0
|
|
20230925,124000,133643570,3510,3510,3510,3510,0
|
|
20230925,123900,133643570,3510,3510,3510,3510,0
|
|
20230925,123800,133643570,3510,3510,3510,3510,0
|
|
20230925,123700,133643570,3510,3510,3510,3510,10
|
|
20230925,123600,133608470,3515,3515,3515,3515,0
|
|
20230925,123500,133608470,3515,3515,3515,3515,0
|
|
20230925,123400,133608470,3515,3515,3515,3515,0
|
|
20230925,123300,133608470,3515,3515,3515,3515,6
|
|
20230925,123200,133587380,3515,3515,3515,3515,0
|
|
20230925,123100,133587380,3515,3515,3515,3515,2
|
|
20230925,123000,133580350,3515,3515,3515,3515,1
|
|
20230925,122900,133576835,3515,3515,3515,3515,0
|
|
20230925,122800,133576835,3515,3515,3515,3515,382
|
|
20230925,122700,132234105,3505,3505,3505,3505,3236
|
|
20230925,122600,120891925,3505,3505,3505,3505,1318
|
|
20230925,122500,116272335,3505,3505,3505,3505,47
|
|
20230925,122400,116107600,3505,3505,3505,3505,0
|
|
20230925,122300,116107600,3505,3505,3505,3505,0
|
|
20230925,122200,116107600,3505,3505,3505,3505,0
|
|
20230925,122100,116107600,3505,3505,3505,3505,20
|
|
20230925,122000,116037500,3515,3515,3515,3515,0
|
|
20230925,121900,116037500,3515,3515,3515,3515,0
|
|
20230925,121800,116037500,3515,3515,3515,3515,30
|
|
20230925,121700,115932050,3515,3515,3515,3515,0
|
|
20230925,121600,115932050,3515,3515,3515,3515,0
|
|
20230925,121500,115932050,3515,3515,3515,3515,7
|
|
20230925,121400,115907445,3515,3515,3515,3515,55
|
|
20230925,121300,115714120,3515,3515,3515,3515,0
|
|
20230925,121200,115714120,3515,3515,3515,3515,0
|
|
20230925,121100,115714120,3515,3515,3515,3515,0
|
|
20230925,121000,115714120,3515,3515,3515,3515,0
|
|
20230925,120900,115714120,3515,3515,3515,3515,0
|
|
20230925,120800,115714120,3515,3515,3515,3515,1
|
|
20230925,120700,115710605,3515,3515,3515,3515,0
|
|
20230925,120600,115710605,3515,3515,3515,3515,400
|
|
20230925,120500,114304605,3515,3505,3515,3500,5353
|
|
20230925,120400,95559335,3515,3515,3515,3515,100
|
|
20230925,120300,95207835,3515,3515,3515,3515,0
|
|
20230925,120200,95207835,3515,3515,3515,3515,0
|
|
20230925,120100,95207835,3515,3515,3515,3515,5
|
|
20230925,120000,95190260,3515,3515,3515,3515,28
|
|
20230925,115900,95091840,3515,3515,3515,3515,0
|
|
20230925,115800,95091840,3515,3515,3515,3515,0
|
|
20230925,115700,95091840,3515,3515,3515,3515,0
|
|
20230925,115600,95091840,3515,3515,3515,3515,0
|
|
20230925,115500,95091840,3515,3515,3515,3515,1
|
|
20230925,115400,95088325,3505,3510,3515,3505,3672
|
|
20230925,115300,82217705,3510,3510,3510,3510,64
|
|
20230925,115200,81993065,3510,3510,3510,3510,658
|
|
20230925,115100,79683485,3510,3510,3510,3510,642
|
|
20230925,115000,77430065,3510,3510,3510,3510,0
|
|
20230925,114900,77430065,3510,3510,3510,3510,0
|
|
20230925,114800,77430065,3510,3510,3510,3510,56
|
|
20230925,114700,77233505,3515,3515,3515,3515,19
|
|
20230925,114600,77166720,3515,3515,3515,3515,0
|
|
20230925,114500,77166720,3515,3515,3515,3515,0
|
|
20230925,114400,77166720,3515,3515,3515,3515,3
|
|
20230925,114300,77156175,3510,3510,3510,3510,0
|
|
20230925,114200,77156175,3510,3515,3515,3510,128
|
|
20230925,114100,76706800,3515,3515,3515,3515,10
|
|
20230925,114000,76671650,3515,3515,3515,3515,0
|
|
20230925,113900,76671650,3515,3515,3515,3515,73
|
|
20230925,113800,76415055,3510,3510,3510,3510,280
|
|
20230925,113700,75432255,3510,3510,3510,3510,73
|
|
20230925,113600,75176025,3515,3515,3515,3515,19
|
|
20230925,113500,75109240,3515,3515,3515,3515,57
|
|
20230925,113400,74908885,3515,3515,3515,3515,3
|
|
20230925,113300,74898340,3515,3515,3515,3515,0
|
|
20230925,113200,74898340,3515,3515,3515,3515,0
|
|
20230925,113100,74898340,3515,3515,3515,3515,0
|
|
20230925,113000,74898340,3515,3515,3515,3515,0
|
|
20230925,112900,74898340,3515,3515,3515,3515,31
|
|
20230925,112800,74789375,3515,3515,3515,3515,10
|
|
20230925,112700,74754225,3515,3515,3515,3515,0
|
|
20230925,112600,74754225,3515,3515,3515,3515,0
|
|
20230925,112500,74754225,3515,3515,3515,3515,284
|
|
20230925,112400,73755965,3510,3510,3510,3510,0
|
|
20230925,112300,73755965,3510,3510,3510,3510,0
|
|
20230925,112200,73755965,3510,3510,3510,3510,0
|
|
20230925,112100,73755965,3510,3510,3510,3510,68
|
|
20230925,112000,73517285,3510,3510,3510,3510,372
|
|
20230925,111900,72211565,3515,3515,3515,3515,0
|
|
20230925,111800,72211565,3515,3510,3515,3510,2918
|
|
20230925,111700,61967475,3510,3510,3510,3510,0
|
|
20230925,111600,61967475,3510,3510,3510,3510,0
|
|
20230925,111500,61967475,3510,3510,3510,3510,2
|
|
20230925,111400,61960455,3510,3510,3510,3510,0
|
|
20230925,111300,61960455,3510,3515,3515,3510,62
|
|
20230925,111200,61742535,3510,3510,3510,3510,0
|
|
20230925,111100,61742535,3510,3510,3510,3510,0
|
|
20230925,111000,61742535,3510,3515,3515,3510,673
|
|
20230925,110900,59376990,3515,3515,3515,3515,521
|
|
20230925,110800,57545675,3520,3520,3520,3520,0
|
|
20230925,110700,57545675,3520,3520,3520,3520,0
|
|
20230925,110600,57545675,3520,3520,3520,3520,0
|
|
20230925,110500,57545675,3520,3520,3520,3520,0
|
|
20230925,110400,57545675,3520,3520,3520,3520,0
|
|
20230925,110300,57545675,3520,3520,3520,3520,0
|
|
20230925,110200,57545675,3520,3520,3520,3520,25
|
|
20230925,110100,57457675,3520,3520,3520,3520,50
|
|
20230925,110000,57281675,3515,3515,3515,3515,0
|
|
20230925,105900,57281675,3515,3515,3515,3515,0
|
|
20230925,105800,57281675,3515,3520,3520,3515,602
|
|
20230925,105700,55165630,3520,3520,3520,3520,3
|
|
20230925,105600,55155070,3520,3520,3520,3520,6
|
|
20230925,105500,55133950,3520,3520,3520,3520,34
|
|
20230925,105400,55014270,3520,3520,3520,3520,0
|
|
20230925,105300,55014270,3520,3520,3520,3520,0
|
|
20230925,105200,55014270,3520,3520,3520,3520,55
|
|
20230925,105100,54820670,3520,3520,3520,3520,3
|
|
20230925,105000,54810110,3520,3520,3520,3520,45
|
|
20230925,104900,54651710,3520,3520,3520,3520,0
|
|
20230925,104800,54651710,3520,3520,3520,3520,0
|
|
20230925,104700,54651710,3520,3520,3520,3520,89
|
|
20230925,104600,54338430,3520,3520,3520,3520,0
|
|
20230925,104500,54338430,3520,3520,3520,3520,0
|
|
20230925,104400,54338430,3520,3520,3520,3520,0
|
|
20230925,104300,54338430,3520,3520,3520,3520,0
|
|
20230925,104200,54338430,3520,3520,3520,3520,164
|
|
20230925,104100,53761150,3520,3520,3520,3520,1
|
|
20230925,104000,53757630,3515,3520,3520,3515,1306
|
|
20230925,103900,49165630,3525,3525,3525,3525,0
|
|
20230925,103800,49165630,3525,3525,3525,3525,27
|
|
20230925,103700,49070455,3525,3525,3525,3525,0
|
|
20230925,103600,49070455,3525,3525,3525,3525,180
|
|
20230925,103500,48435955,3525,3525,3525,3525,0
|
|
20230925,103400,48435955,3525,3525,3525,3525,22
|
|
20230925,103300,48358405,3520,3520,3520,3520,0
|
|
20230925,103200,48358405,3520,3520,3520,3520,0
|
|
20230925,103100,48358405,3520,3525,3525,3520,129
|
|
20230925,103000,47904180,3525,3525,3525,3525,3
|
|
20230925,102900,47893605,3525,3525,3525,3525,0
|
|
20230925,102800,47893605,3525,3525,3525,3525,0
|
|
20230925,102700,47893605,3525,3525,3525,3525,3
|
|
20230925,102600,47883030,3520,3520,3520,3520,60
|
|
20230925,102500,47671830,3525,3525,3525,3525,0
|
|
20230925,102400,47671830,3525,3525,3525,3525,0
|
|
20230925,102300,47671830,3525,3525,3525,3525,0
|
|
20230925,102200,47671830,3525,3525,3525,3525,0
|
|
20230925,102100,47671830,3525,3525,3525,3525,0
|
|
20230925,102000,47671830,3525,3525,3525,3525,0
|
|
20230925,101900,47671830,3525,3525,3525,3525,10
|
|
20230925,101800,47636580,3520,3520,3520,3520,1037
|
|
20230925,101700,43986340,3525,3525,3525,3525,0
|
|
20230925,101600,43986340,3525,3525,3525,3525,20
|
|
20230925,101500,43915840,3525,3525,3525,3525,1002
|
|
20230925,101400,40383790,3530,3530,3535,3530,891
|
|
20230925,101300,37238555,3530,3530,3530,3530,0
|
|
20230925,101200,37238555,3530,3530,3530,3530,0
|
|
20230925,101100,37238555,3530,3530,3530,3530,1419
|
|
20230925,101000,32229485,3530,3525,3530,3525,2
|
|
20230925,100900,32222430,3530,3530,3530,3525,10
|
|
20230925,100800,32187135,3530,3525,3530,3525,110
|
|
20230925,100700,31799135,3525,3525,3525,3525,0
|
|
20230925,100600,31799135,3525,3525,3525,3525,0
|
|
20230925,100500,31799135,3525,3525,3525,3525,490
|
|
20230925,100400,30071885,3530,3530,3530,3530,8
|
|
20230925,100300,30043645,3530,3530,3530,3530,6
|
|
20230925,100200,30022465,3530,3525,3530,3525,26
|
|
20230925,100100,29930735,3530,3530,3530,3530,0
|
|
20230925,100000,29930735,3530,3530,3530,3530,14
|
|
20230925,095900,29881315,3530,3530,3530,3530,0
|
|
20230925,095800,29881315,3530,3535,3535,3530,705
|
|
20230925,095700,27392625,3535,3535,3535,3535,0
|
|
20230925,095600,27392625,3535,3535,3535,3535,0
|
|
20230925,095500,27392625,3535,3540,3540,3535,103
|
|
20230925,095400,27028505,3540,3540,3540,3540,0
|
|
20230925,095300,27028505,3540,3540,3540,3540,0
|
|
20230925,095200,27028505,3540,3540,3540,3540,3
|
|
20230925,095100,27017885,3540,3540,3540,3540,20
|
|
20230925,095000,26947085,3540,3540,3540,3540,0
|
|
20230925,094900,26947085,3540,3540,3540,3540,0
|
|
20230925,094800,26947085,3540,3540,3540,3540,19
|
|
20230925,094700,26879825,3535,3535,3535,3535,0
|
|
20230925,094600,26879825,3535,3535,3535,3535,0
|
|
20230925,094500,26879825,3535,3535,3535,3535,521
|
|
20230925,094400,25038090,3535,3535,3535,3535,74
|
|
20230925,094300,24776500,3540,3540,3540,3540,0
|
|
20230925,094200,24776500,3540,3545,3545,3540,110
|
|
20230925,094100,24387095,3545,3545,3545,3545,3
|
|
20230925,094000,24376460,3545,3545,3545,3545,0
|
|
20230925,093900,24376460,3545,3545,3545,3545,2
|
|
20230925,093800,24369370,3545,3550,3550,3545,69
|
|
20230925,093700,24124645,3550,3550,3550,3550,7
|
|
20230925,093600,24099795,3550,3550,3550,3550,8
|
|
20230925,093500,24071395,3550,3550,3550,3550,19
|
|
20230925,093400,24003945,3550,3550,3550,3550,0
|
|
20230925,093300,24003945,3550,3550,3550,3550,23
|
|
20230925,093200,23922295,3545,3545,3545,3545,3
|
|
20230925,093100,23911660,3545,3545,3545,3545,3
|
|
20230925,093000,23901025,3545,3545,3545,3545,603
|
|
20230925,092900,21763390,3545,3535,3545,3535,431
|
|
20230925,092800,20238135,3535,3535,3535,3535,3
|
|
20230925,092700,20227530,3530,3530,3530,3530,40
|
|
20230925,092600,20086330,3535,3535,3535,3535,1
|
|
20230925,092500,20082795,3530,3530,3530,3530,0
|
|
20230925,092400,20082795,3530,3530,3530,3530,49
|
|
20230925,092300,19909825,3535,3540,3540,3535,10
|
|
20230925,092200,19874460,3535,3535,3535,3535,300
|
|
20230925,092100,18813960,3540,3540,3540,3540,0
|
|
20230925,092000,18813960,3540,3540,3540,3540,0
|
|
20230925,091900,18813960,3540,3540,3540,3540,0
|
|
20230925,091800,18813960,3540,3540,3540,3540,0
|
|
20230925,091700,18813960,3540,3540,3540,3540,30
|
|
20230925,091600,18707760,3540,3540,3540,3540,287
|
|
20230925,091500,17691780,3540,3540,3540,3540,10
|
|
20230925,091400,17656380,3540,3540,3540,3540,100
|
|
20230925,091300,17302380,3540,3540,3540,3540,15
|
|
20230925,091200,17249280,3540,3540,3540,3540,0
|
|
20230925,091100,17249280,3540,3540,3540,3540,20
|
|
20230925,091000,17178480,3540,3540,3540,3540,0
|
|
20230925,090900,17178480,3540,3535,3540,3535,857
|
|
20230925,090800,14146945,3535,3535,3535,3535,2655
|
|
20230925,090700,4761520,3530,3535,3535,3530,116
|
|
20230925,090600,4351465,3535,3535,3535,3535,90
|
|
20230925,090500,4033315,3535,3535,3535,3535,7
|
|
20230925,090400,4008570,3530,3530,3530,3530,0
|
|
20230925,090300,4008570,3530,3530,3535,3525,560
|
|
20230925,090200,2031730,3535,3535,3535,3535,0
|
|
20230925,090100,2031730,3535,3535,3535,3535,0
|
|
20230925,090000,2031730,3535,3535,3535,3530,575
|