700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,203700,206516110,4450,4450,4450,4450,1889
|
|
20230925,203600,206516110,4450,4450,4450,4450,0
|
|
20230925,203500,206516110,4450,4450,4450,4450,0
|
|
20230925,203400,206516110,4450,4450,4450,4450,0
|
|
20230925,203300,206516110,4450,4450,4450,4450,0
|
|
20230925,203200,206516110,4450,4450,4450,4450,0
|
|
20230925,203100,206516110,4450,4450,4450,4450,0
|
|
20230925,203000,206516110,4450,4450,4450,4450,0
|
|
20230925,202900,206516110,4450,4450,4450,4450,0
|
|
20230925,202800,206516110,4450,4450,4450,4450,0
|
|
20230925,202700,206516110,4450,4450,4450,4450,0
|
|
20230925,202600,206516110,4450,4450,4450,4450,0
|
|
20230925,202500,206516110,4450,4450,4450,4450,0
|
|
20230925,202400,206516110,4450,4450,4450,4450,0
|
|
20230925,202300,206516110,4450,4450,4450,4450,0
|
|
20230925,202200,206516110,4450,4450,4450,4450,0
|
|
20230925,202100,206516110,4450,4450,4450,4450,0
|
|
20230925,202000,206516110,4450,4450,4450,4450,0
|
|
20230925,201900,206516110,4450,4450,4450,4450,0
|
|
20230925,201800,206516110,4450,4450,4450,4450,0
|
|
20230925,201700,206516110,4450,4450,4450,4450,0
|
|
20230925,201600,206516110,4450,4450,4450,4450,0
|
|
20230925,201500,206516110,4450,4450,4450,4450,0
|
|
20230925,201400,206516110,4450,4450,4450,4450,0
|
|
20230925,201300,206516110,4450,4450,4450,4450,0
|
|
20230925,201200,206516110,4450,4450,4450,4450,0
|
|
20230925,201100,206516110,4450,4450,4450,4450,0
|
|
20230925,201000,206516110,4450,4450,4450,4450,0
|
|
20230925,200900,206516110,4450,4450,4450,4450,0
|
|
20230925,200800,206516110,4450,4450,4450,4450,0
|
|
20230925,200700,206516110,4450,4450,4450,4450,1889
|
|
20230925,200600,206516110,4450,4450,4450,4450,0
|
|
20230925,200500,206516110,4450,4450,4450,4450,0
|
|
20230925,200400,206516110,4450,4450,4450,4450,0
|
|
20230925,200300,206516110,4450,4450,4450,4450,0
|
|
20230925,200200,206516110,4450,4450,4450,4450,0
|
|
20230925,200100,206516110,4450,4450,4450,4450,0
|
|
20230925,200000,206516110,4450,4450,4450,4450,0
|
|
20230925,195900,206516110,4450,4450,4450,4450,0
|
|
20230925,195800,206516110,4450,4450,4450,4450,0
|
|
20230925,195700,206516110,4450,4450,4450,4450,0
|
|
20230925,195600,206516110,4450,4450,4450,4450,0
|
|
20230925,195500,206516110,4450,4450,4450,4450,0
|
|
20230925,195400,206516110,4450,4450,4450,4450,0
|
|
20230925,195300,206516110,4450,4450,4450,4450,0
|
|
20230925,195200,206516110,4450,4450,4450,4450,0
|
|
20230925,195100,206516110,4450,4450,4450,4450,0
|
|
20230925,195000,206516110,4450,4450,4450,4450,0
|
|
20230925,194900,206516110,4450,4450,4450,4450,0
|
|
20230925,194800,206516110,4450,4450,4450,4450,0
|
|
20230925,194700,206516110,4450,4450,4450,4450,0
|
|
20230925,194600,206516110,4450,4450,4450,4450,0
|
|
20230925,194500,206516110,4450,4450,4450,4450,0
|
|
20230925,194400,206516110,4450,4450,4450,4450,0
|
|
20230925,194300,206516110,4450,4450,4450,4450,0
|
|
20230925,194200,206516110,4450,4450,4450,4450,0
|
|
20230925,194100,206516110,4450,4450,4450,4450,0
|
|
20230925,194000,206516110,4450,4450,4450,4450,0
|
|
20230925,193900,206516110,4450,4450,4450,4450,0
|
|
20230925,193800,206516110,4450,4450,4450,4450,0
|
|
20230925,193700,206516110,4450,4450,4450,4450,1889
|
|
20230925,193600,206516110,4450,4450,4450,4450,0
|
|
20230925,193500,206516110,4450,4450,4450,4450,0
|
|
20230925,193400,206516110,4450,4450,4450,4450,0
|
|
20230925,193300,206516110,4450,4450,4450,4450,0
|
|
20230925,193200,206516110,4450,4450,4450,4450,0
|
|
20230925,193100,206516110,4450,4450,4450,4450,0
|
|
20230925,193000,206516110,4450,4450,4450,4450,0
|
|
20230925,192900,206516110,4450,4450,4450,4450,0
|
|
20230925,192800,206516110,4450,4450,4450,4450,0
|
|
20230925,192700,206516110,4450,4450,4450,4450,0
|
|
20230925,192600,206516110,4450,4450,4450,4450,0
|
|
20230925,192500,206516110,4450,4450,4450,4450,0
|
|
20230925,192400,206516110,4450,4450,4450,4450,0
|
|
20230925,192300,206516110,4450,4450,4450,4450,0
|
|
20230925,192200,206516110,4450,4450,4450,4450,0
|
|
20230925,192100,206516110,4450,4450,4450,4450,0
|
|
20230925,192000,206516110,4450,4450,4450,4450,0
|
|
20230925,191900,206516110,4450,4450,4450,4450,0
|
|
20230925,191800,206516110,4450,4450,4450,4450,0
|
|
20230925,191700,206516110,4450,4450,4450,4450,0
|
|
20230925,191600,206516110,4450,4450,4450,4450,0
|
|
20230925,191500,206516110,4450,4450,4450,4450,0
|
|
20230925,191400,206516110,4450,4450,4450,4450,0
|
|
20230925,191300,206516110,4450,4450,4450,4450,0
|
|
20230925,191200,206516110,4450,4450,4450,4450,0
|
|
20230925,191100,206516110,4450,4450,4450,4450,0
|
|
20230925,191000,206516110,4450,4450,4450,4450,0
|
|
20230925,190900,206516110,4450,4450,4450,4450,0
|
|
20230925,190800,206516110,4450,4450,4450,4450,0
|
|
20230925,190700,206516110,4450,4450,4450,4450,1889
|
|
20230925,190600,206516110,4450,4450,4450,4450,0
|
|
20230925,190500,206516110,4450,4450,4450,4450,0
|
|
20230925,190400,206516110,4450,4450,4450,4450,0
|
|
20230925,190300,206516110,4450,4450,4450,4450,0
|
|
20230925,190200,206516110,4450,4450,4450,4450,0
|
|
20230925,190100,206516110,4450,4450,4450,4450,0
|
|
20230925,190000,206516110,4450,4450,4450,4450,0
|
|
20230925,185900,206516110,4450,4450,4450,4450,0
|
|
20230925,185800,206516110,4450,4450,4450,4450,0
|
|
20230925,185700,206516110,4450,4450,4450,4450,0
|
|
20230925,185600,206516110,4450,4450,4450,4450,0
|
|
20230925,185500,206516110,4450,4450,4450,4450,0
|
|
20230925,185400,206516110,4450,4450,4450,4450,0
|
|
20230925,185300,206516110,4450,4450,4450,4450,0
|
|
20230925,185200,206516110,4450,4450,4450,4450,0
|
|
20230925,185100,206516110,4450,4450,4450,4450,0
|
|
20230925,185000,206516110,4450,4450,4450,4450,0
|
|
20230925,184900,206516110,4450,4450,4450,4450,0
|
|
20230925,184800,206516110,4450,4450,4450,4450,0
|
|
20230925,184700,206516110,4450,4450,4450,4450,0
|
|
20230925,184600,206516110,4450,4450,4450,4450,0
|
|
20230925,184500,206516110,4450,4450,4450,4450,0
|
|
20230925,184400,206516110,4450,4450,4450,4450,0
|
|
20230925,184300,206516110,4450,4450,4450,4450,0
|
|
20230925,184200,206516110,4450,4450,4450,4450,0
|
|
20230925,184100,206516110,4450,4450,4450,4450,0
|
|
20230925,184000,206516110,4450,4450,4450,4450,0
|
|
20230925,183900,206516110,4450,4450,4450,4450,0
|
|
20230925,183800,206516110,4450,4450,4450,4450,0
|
|
20230925,183700,206516110,4450,4450,4450,4450,1889
|
|
20230925,183600,206516110,4450,4450,4450,4450,0
|
|
20230925,183500,206516110,4450,4450,4450,4450,0
|
|
20230925,183400,206516110,4450,4450,4450,4450,0
|
|
20230925,183300,206516110,4450,4450,4450,4450,0
|
|
20230925,183200,206516110,4450,4450,4450,4450,0
|
|
20230925,183100,206516110,4450,4450,4450,4450,0
|
|
20230925,183000,206516110,4450,4450,4450,4450,0
|
|
20230925,182900,206516110,4450,4450,4450,4450,0
|
|
20230925,182800,206516110,4450,4450,4450,4450,0
|
|
20230925,182700,206516110,4450,4450,4450,4450,0
|
|
20230925,182600,206516110,4450,4450,4450,4450,0
|
|
20230925,182500,206516110,4450,4450,4450,4450,0
|
|
20230925,182400,206516110,4450,4450,4450,4450,0
|
|
20230925,182300,206516110,4450,4450,4450,4450,0
|
|
20230925,182200,206516110,4450,4450,4450,4450,0
|
|
20230925,182100,206516110,4450,4450,4450,4450,0
|
|
20230925,182000,206516110,4450,4450,4450,4450,0
|
|
20230925,181900,206516110,4450,4450,4450,4450,0
|
|
20230925,181800,206516110,4450,4450,4450,4450,0
|
|
20230925,181700,206516110,4450,4450,4450,4450,0
|
|
20230925,181600,206516110,4450,4450,4450,4450,0
|
|
20230925,181500,206516110,4450,4450,4450,4450,0
|
|
20230925,181400,206516110,4450,4450,4450,4450,0
|
|
20230925,181300,206516110,4450,4450,4450,4450,0
|
|
20230925,181200,206516110,4450,4450,4450,4450,0
|
|
20230925,181100,206516110,4450,4450,4450,4450,0
|
|
20230925,181000,206516110,4450,4450,4450,4450,0
|
|
20230925,180900,206516110,4450,4450,4450,4450,0
|
|
20230925,180800,206516110,4450,4450,4450,4450,0
|
|
20230925,180700,206516110,4450,4450,4450,4450,1889
|
|
20230925,180600,206516110,4450,4450,4450,4450,0
|
|
20230925,180500,206516110,4450,4450,4450,4450,0
|
|
20230925,180400,206516110,4450,4450,4450,4450,0
|
|
20230925,180300,206516110,4450,4450,4450,4450,0
|
|
20230925,180200,206516110,4450,4450,4450,4450,0
|
|
20230925,180100,206516110,4450,4450,4450,4450,0
|
|
20230925,180000,206516110,4450,4450,4450,4450,0
|
|
20230925,175900,206516110,4450,4450,4450,4450,0
|
|
20230925,175800,206516110,4450,4450,4450,4450,0
|
|
20230925,175700,206516110,4450,4450,4450,4450,0
|
|
20230925,175600,206516110,4450,4450,4450,4450,0
|
|
20230925,175500,206516110,4450,4450,4450,4450,0
|
|
20230925,175400,206516110,4450,4450,4450,4450,0
|
|
20230925,175300,206516110,4450,4450,4450,4450,0
|
|
20230925,175200,206516110,4450,4450,4450,4450,0
|
|
20230925,175100,206516110,4450,4450,4450,4450,0
|
|
20230925,175000,206516110,4450,4450,4450,4450,0
|
|
20230925,174900,206516110,4450,4450,4450,4450,0
|
|
20230925,174800,206516110,4450,4450,4450,4450,0
|
|
20230925,174700,206516110,4450,4450,4450,4450,0
|
|
20230925,174600,206516110,4450,4450,4450,4450,0
|
|
20230925,174500,206516110,4450,4450,4450,4450,0
|
|
20230925,174400,206516110,4450,4450,4450,4450,0
|
|
20230925,174300,206516110,4450,4450,4450,4450,0
|
|
20230925,174200,206516110,4450,4450,4450,4450,0
|
|
20230925,174100,206516110,4450,4450,4450,4450,0
|
|
20230925,174000,206516110,4450,4450,4450,4450,0
|
|
20230925,173900,206516110,4450,4450,4450,4450,0
|
|
20230925,173800,206516110,4450,4450,4450,4450,0
|
|
20230925,173700,206516110,4450,4450,4450,4450,1889
|
|
20230925,173600,206516110,4450,4450,4450,4450,0
|
|
20230925,173500,206516110,4450,4450,4450,4450,0
|
|
20230925,173400,206516110,4450,4450,4450,4450,0
|
|
20230925,173300,206516110,4450,4450,4450,4450,0
|
|
20230925,173200,206516110,4450,4450,4450,4450,0
|
|
20230925,173100,206516110,4450,4450,4450,4450,0
|
|
20230925,173000,206516110,4450,4450,4450,4450,0
|
|
20230925,172900,206516110,4450,4450,4450,4450,0
|
|
20230925,172800,206516110,4450,4450,4450,4450,0
|
|
20230925,172700,206516110,4450,4450,4450,4450,0
|
|
20230925,172600,206516110,4450,4450,4450,4450,0
|
|
20230925,172500,206516110,4450,4450,4450,4450,0
|
|
20230925,172400,206516110,4450,4450,4450,4450,0
|
|
20230925,172300,206516110,4450,4450,4450,4450,0
|
|
20230925,172200,206516110,4450,4450,4450,4450,0
|
|
20230925,172100,206516110,4450,4450,4450,4450,0
|
|
20230925,172000,206516110,4450,4450,4450,4450,0
|
|
20230925,171900,206516110,4450,4450,4450,4450,0
|
|
20230925,171800,206516110,4450,4450,4450,4450,0
|
|
20230925,171700,206516110,4450,4450,4450,4450,0
|
|
20230925,171600,206516110,4450,4450,4450,4450,0
|
|
20230925,171500,206516110,4450,4450,4450,4450,0
|
|
20230925,171400,206516110,4450,4450,4450,4450,0
|
|
20230925,171300,206516110,4450,4450,4450,4450,0
|
|
20230925,171200,206516110,4450,4450,4450,4450,0
|
|
20230925,171100,206516110,4450,4450,4450,4450,0
|
|
20230925,171000,206516110,4450,4450,4450,4450,0
|
|
20230925,170900,206516110,4450,4450,4450,4450,0
|
|
20230925,170800,206516110,4450,4450,4450,4450,0
|
|
20230925,170700,206516110,4450,4450,4450,4450,1889
|
|
20230925,170600,206516110,4450,4450,4450,4450,0
|
|
20230925,170500,206516110,4450,4450,4450,4450,0
|
|
20230925,170400,206516110,4450,4450,4450,4450,0
|
|
20230925,170300,206516110,4450,4450,4450,4450,0
|
|
20230925,170200,206516110,4450,4450,4450,4450,0
|
|
20230925,170100,206516110,4450,4450,4450,4450,0
|
|
20230925,170000,206516110,4450,4450,4450,4450,0
|
|
20230925,165900,206516110,4450,4450,4450,4450,0
|
|
20230925,165800,206516110,4450,4450,4450,4450,0
|
|
20230925,165700,206516110,4450,4450,4450,4450,0
|
|
20230925,165600,206516110,4450,4450,4450,4450,0
|
|
20230925,165500,206516110,4450,4450,4450,4450,0
|
|
20230925,165400,206516110,4450,4450,4450,4450,0
|
|
20230925,165300,206516110,4450,4450,4450,4450,0
|
|
20230925,165200,206516110,4450,4450,4450,4450,0
|
|
20230925,165100,206516110,4450,4450,4450,4450,0
|
|
20230925,165000,206516110,4450,4450,4450,4450,0
|
|
20230925,164900,206516110,4450,4450,4450,4450,0
|
|
20230925,164800,206516110,4450,4450,4450,4450,0
|
|
20230925,164700,206516110,4450,4450,4450,4450,0
|
|
20230925,164600,206516110,4450,4450,4450,4450,0
|
|
20230925,164500,206516110,4450,4450,4450,4450,0
|
|
20230925,164400,206516110,4450,4450,4450,4450,0
|
|
20230925,164300,206516110,4450,4450,4450,4450,0
|
|
20230925,164200,206516110,4450,4450,4450,4450,0
|
|
20230925,164100,206516110,4450,4450,4450,4450,0
|
|
20230925,164000,206516110,4450,4450,4450,4450,0
|
|
20230925,163900,206516110,4450,4450,4450,4450,0
|
|
20230925,163800,206516110,4450,4450,4450,4450,0
|
|
20230925,163700,206516110,4450,4450,4450,4450,1889
|
|
20230925,163600,206516110,4450,4450,4450,4450,0
|
|
20230925,163500,206516110,4450,4450,4450,4450,0
|
|
20230925,163400,206516110,4450,4450,4450,4450,0
|
|
20230925,163300,206516110,4450,4450,4450,4450,0
|
|
20230925,163200,206516110,4450,4450,4450,4450,0
|
|
20230925,163100,206516110,4450,4450,4450,4450,0
|
|
20230925,163000,206516110,4450,4450,4450,4450,0
|
|
20230925,162900,206516110,4450,4450,4450,4450,0
|
|
20230925,162800,206516110,4450,4450,4450,4450,0
|
|
20230925,162700,206516110,4450,4450,4450,4450,0
|
|
20230925,162600,206516110,4450,4450,4450,4450,0
|
|
20230925,162500,206516110,4450,4450,4450,4450,0
|
|
20230925,162400,206516110,4450,4450,4450,4450,0
|
|
20230925,162300,206516110,4450,4450,4450,4450,0
|
|
20230925,162200,206516110,4450,4450,4450,4450,0
|
|
20230925,162100,206516110,4450,4450,4450,4450,0
|
|
20230925,162000,206516110,4450,4450,4450,4450,0
|
|
20230925,161900,206516110,4450,4450,4450,4450,0
|
|
20230925,161800,206516110,4450,4450,4450,4450,0
|
|
20230925,161700,206516110,4450,4450,4450,4450,0
|
|
20230925,161600,206516110,4450,4450,4450,4450,0
|
|
20230925,161500,206516110,4450,4450,4450,4450,0
|
|
20230925,161400,206516110,4450,4450,4450,4450,0
|
|
20230925,161300,206516110,4450,4450,4450,4450,0
|
|
20230925,161200,206516110,4450,4450,4450,4450,0
|
|
20230925,161100,206516110,4450,4450,4450,4450,0
|
|
20230925,161000,206516110,4450,4450,4450,4450,0
|
|
20230925,160900,206516110,4450,4450,4450,4450,0
|
|
20230925,160800,206516110,4450,4450,4450,4450,0
|
|
20230925,160700,206516110,4450,4450,4450,4450,1889
|
|
20230925,160600,206516110,4450,4450,4450,4450,0
|
|
20230925,160500,206516110,4450,4450,4450,4450,0
|
|
20230925,160400,206516110,4450,4450,4450,4450,0
|
|
20230925,160300,206516110,4450,4450,4450,4450,0
|
|
20230925,160200,206516110,4450,4450,4450,4450,0
|
|
20230925,160100,206516110,4450,4450,4450,4450,0
|
|
20230925,160000,206516110,4450,4450,4450,4450,0
|
|
20230925,155900,206516110,4450,4450,4450,4450,0
|
|
20230925,155800,206516110,4450,4450,4450,4450,0
|
|
20230925,155700,206516110,4450,4450,4450,4450,0
|
|
20230925,155600,206516110,4450,4450,4450,4450,0
|
|
20230925,155500,206516110,4450,4450,4450,4450,0
|
|
20230925,155400,206516110,4450,4450,4450,4450,0
|
|
20230925,155300,206516110,4450,4450,4450,4450,0
|
|
20230925,155200,206516110,4450,4450,4450,4450,0
|
|
20230925,155100,206516110,4450,4450,4450,4450,0
|
|
20230925,155000,206516110,4450,4450,4450,4450,0
|
|
20230925,154900,206516110,4450,4450,4450,4450,0
|
|
20230925,154800,206516110,4450,4450,4450,4450,0
|
|
20230925,154700,206516110,4450,4450,4450,4450,0
|
|
20230925,154600,206516110,4450,4450,4450,4450,0
|
|
20230925,154500,206516110,4450,4450,4450,4450,0
|
|
20230925,154400,206516110,4450,4450,4450,4450,0
|
|
20230925,154300,206516110,4450,4450,4450,4450,0
|
|
20230925,154200,206516110,4450,4450,4450,4450,0
|
|
20230925,154100,206516110,4450,4450,4450,4450,0
|
|
20230925,154000,206516110,4450,4450,4450,4450,0
|
|
20230925,153900,206516110,4450,4450,4450,4450,0
|
|
20230925,153800,206516110,4450,4450,4450,4450,0
|
|
20230925,153700,206516110,4450,4450,4450,4450,1889
|
|
20230925,153600,206516110,4450,4450,4450,4450,0
|
|
20230925,153500,206516110,4450,4450,4450,4450,0
|
|
20230925,153400,206516110,4450,4450,4450,4450,0
|
|
20230925,153300,206516110,4450,4450,4450,4450,0
|
|
20230925,153200,206516110,4450,4450,4450,4450,0
|
|
20230925,153100,206516110,4450,4450,4450,4450,0
|
|
20230925,153000,206516110,4450,4450,4450,4450,1889
|
|
20230925,152900,198110060,4485,4485,4485,4485,0
|
|
20230925,152800,198110060,4485,4485,4485,4485,0
|
|
20230925,152700,198110060,4485,4485,4485,4485,0
|
|
20230925,152600,198110060,4485,4485,4485,4485,0
|
|
20230925,152500,198110060,4485,4485,4485,4485,0
|
|
20230925,152400,198110060,4485,4485,4485,4485,0
|
|
20230925,152300,198110060,4485,4485,4485,4485,0
|
|
20230925,152200,198110060,4485,4485,4485,4485,0
|
|
20230925,152100,198110060,4485,4485,4485,4485,0
|
|
20230925,152000,198110060,4485,4485,4485,4485,0
|
|
20230925,151900,198110060,4485,4485,4485,4485,33
|
|
20230925,151800,197962055,4470,4475,4475,4470,400
|
|
20230925,151700,196174040,4485,4490,4490,4485,96
|
|
20230925,151600,195743325,4495,4495,4495,4495,9
|
|
20230925,151500,195702870,4495,4490,4495,4490,60
|
|
20230925,151400,195433455,4485,4490,4490,4485,590
|
|
20230925,151300,192787005,4495,4495,4495,4495,476
|
|
20230925,151200,190647385,4495,4495,4495,4495,0
|
|
20230925,151100,190647385,4495,4495,4495,4495,0
|
|
20230925,151000,190647385,4495,4495,4495,4495,0
|
|
20230925,150900,190647385,4495,4495,4495,4495,0
|
|
20230925,150800,190647385,4495,4475,4495,4455,303
|
|
20230925,150700,189296850,4500,4500,4500,4500,0
|
|
20230925,150600,189296850,4500,4500,4500,4500,10
|
|
20230925,150500,189251850,4500,4500,4500,4500,2
|
|
20230925,150400,189242850,4505,4505,4505,4505,1
|
|
20230925,150300,189238345,4455,4505,4505,4455,747
|
|
20230925,150200,185893335,4505,4505,4505,4505,0
|
|
20230925,150100,185893335,4505,4505,4505,4505,8
|
|
20230925,150000,185857295,4510,4505,4510,4505,238
|
|
20230925,145900,184784120,4505,4505,4505,4505,0
|
|
20230925,145800,184784120,4505,4505,4505,4505,2
|
|
20230925,145700,184775110,4505,4505,4505,4505,1
|
|
20230925,145600,184770605,4495,4505,4505,4495,23
|
|
20230925,145500,184667210,4500,4495,4500,4495,1266
|
|
20230925,145400,178971360,4490,4490,4490,4490,225
|
|
20230925,145300,177961110,4490,4490,4490,4490,0
|
|
20230925,145200,177961110,4490,4485,4490,4480,850
|
|
20230925,145100,174146610,4485,4485,4485,4485,1
|
|
20230925,145000,174142125,4480,4480,4480,4480,2
|
|
20230925,144900,174133165,4480,4485,4485,4480,57
|
|
20230925,144800,173877530,4480,4480,4480,4480,0
|
|
20230925,144700,173877530,4480,4480,4480,4480,0
|
|
20230925,144600,173877530,4480,4480,4480,4480,0
|
|
20230925,144500,173877530,4480,4480,4480,4480,22
|
|
20230925,144400,173778970,4480,4480,4480,4480,0
|
|
20230925,144300,173778970,4480,4480,4480,4480,67
|
|
20230925,144200,173478810,4480,4480,4480,4480,10
|
|
20230925,144100,173434010,4480,4470,4480,4470,2
|
|
20230925,144000,173425060,4470,4470,4470,4470,0
|
|
20230925,143900,173425060,4470,4470,4470,4470,0
|
|
20230925,143800,173425060,4470,4470,4470,4470,0
|
|
20230925,143700,173425060,4470,4470,4470,4470,0
|
|
20230925,143600,173425060,4470,4470,4470,4470,0
|
|
20230925,143500,173425060,4470,4470,4470,4470,0
|
|
20230925,143400,173425060,4470,4470,4470,4470,0
|
|
20230925,143300,173425060,4470,4470,4470,4470,0
|
|
20230925,143200,173425060,4470,4470,4470,4470,0
|
|
20230925,143100,173425060,4470,4470,4470,4470,13
|
|
20230925,143000,173366950,4465,4465,4465,4465,0
|
|
20230925,142900,173366950,4465,4465,4465,4465,0
|
|
20230925,142800,173366950,4465,4465,4465,4465,0
|
|
20230925,142700,173366950,4465,4465,4465,4465,5
|
|
20230925,142600,173344625,4465,4465,4465,4465,0
|
|
20230925,142500,173344625,4465,4465,4465,4465,181
|
|
20230925,142400,172536460,4465,4465,4465,4465,119
|
|
20230925,142300,172005125,4465,4465,4465,4465,152
|
|
20230925,142200,171326445,4465,4470,4470,4465,669
|
|
20230925,142100,168339005,4480,4480,4480,4480,0
|
|
20230925,142000,168339005,4480,4480,4480,4480,0
|
|
20230925,141900,168339005,4480,4465,4480,4465,4
|
|
20230925,141800,168321115,4480,4480,4480,4480,0
|
|
20230925,141700,168321115,4480,4480,4480,4480,1
|
|
20230925,141600,168316635,4450,4450,4450,4450,127
|
|
20230925,141500,167751485,4485,4485,4485,4485,0
|
|
20230925,141400,167751485,4485,4485,4485,4485,0
|
|
20230925,141300,167751485,4485,4485,4485,4485,1
|
|
20230925,141200,167747000,4475,4475,4475,4475,0
|
|
20230925,141100,167747000,4475,4475,4475,4475,0
|
|
20230925,141000,167747000,4475,4475,4475,4475,46
|
|
20230925,140900,167541150,4475,4475,4475,4475,27
|
|
20230925,140800,167420325,4460,4455,4460,4450,2138
|
|
20230925,140700,157895510,4455,4455,4455,4455,1
|
|
20230925,140600,157891055,4460,4460,4460,4460,117
|
|
20230925,140500,157369235,4460,4460,4460,4460,1
|
|
20230925,140400,157364775,4460,4460,4460,4460,10
|
|
20230925,140300,157320175,4400,4400,4400,4400,0
|
|
20230925,140200,157320175,4400,4470,4470,4400,3667
|
|
20230925,140100,141115825,4465,4490,4490,4465,2800
|
|
20230925,140000,128609175,4515,4515,4515,4515,0
|
|
20230925,135900,128609175,4515,4515,4515,4515,0
|
|
20230925,135800,128609175,4515,4515,4515,4515,0
|
|
20230925,135700,128609175,4515,4515,4515,4515,0
|
|
20230925,135600,128609175,4515,4515,4515,4515,0
|
|
20230925,135500,128609175,4515,4515,4515,4515,0
|
|
20230925,135400,128609175,4515,4515,4515,4515,0
|
|
20230925,135300,128609175,4515,4515,4515,4515,1
|
|
20230925,135200,128604660,4470,4500,4500,4470,1050
|
|
20230925,135100,123906235,4540,4540,4540,4540,0
|
|
20230925,135000,123906235,4540,4540,4540,4540,0
|
|
20230925,134900,123906235,4540,4540,4540,4540,0
|
|
20230925,134800,123906235,4540,4540,4540,4540,0
|
|
20230925,134700,123906235,4540,4540,4540,4540,0
|
|
20230925,134600,123906235,4540,4540,4540,4540,0
|
|
20230925,134500,123906235,4540,4540,4540,4540,1
|
|
20230925,134400,123901695,4470,4525,4530,4470,1721
|
|
20230925,134300,116151075,4530,4530,4530,4530,134
|
|
20230925,134200,115544055,4535,4535,4535,4535,84
|
|
20230925,134100,115163115,4535,4535,4535,4535,0
|
|
20230925,134000,115163115,4535,4535,4535,4535,30
|
|
20230925,133900,115027065,4540,4540,4540,4540,2
|
|
20230925,133800,115017985,4540,4540,4540,4540,0
|
|
20230925,133700,115017985,4540,4540,4540,4540,0
|
|
20230925,133600,115017985,4540,4540,4540,4540,5
|
|
20230925,133500,114995285,4550,4550,4550,4550,0
|
|
20230925,133400,114995285,4550,4550,4550,4550,1
|
|
20230925,133300,114990735,4545,4545,4545,4545,0
|
|
20230925,133200,114990735,4545,4545,4545,4545,1
|
|
20230925,133100,114986190,4545,4545,4545,4545,0
|
|
20230925,133000,114986190,4545,4545,4545,4545,0
|
|
20230925,132900,114986190,4545,4545,4545,4545,60
|
|
20230925,132800,114713490,4545,4545,4545,4545,0
|
|
20230925,132700,114713490,4545,4545,4545,4545,1
|
|
20230925,132600,114708945,4535,4535,4535,4535,0
|
|
20230925,132500,114708945,4535,4535,4535,4535,0
|
|
20230925,132400,114708945,4535,4535,4535,4535,4
|
|
20230925,132300,114690805,4535,4535,4535,4535,63
|
|
20230925,132200,114405100,4535,4535,4535,4535,58
|
|
20230925,132100,114142070,4535,4535,4535,4535,62
|
|
20230925,132000,113860900,4530,4530,4530,4530,0
|
|
20230925,131900,113860900,4530,4530,4530,4530,0
|
|
20230925,131800,113860900,4530,4530,4530,4530,88
|
|
20230925,131700,113462260,4530,4530,4530,4530,0
|
|
20230925,131600,113462260,4530,4530,4530,4530,350
|
|
20230925,131500,111876760,4530,4530,4530,4530,2
|
|
20230925,131400,111867700,4530,4530,4530,4530,0
|
|
20230925,131300,111867700,4530,4530,4530,4530,0
|
|
20230925,131200,111867700,4530,4525,4530,4525,200
|
|
20230925,131100,110962200,4530,4530,4530,4530,0
|
|
20230925,131000,110962200,4530,4530,4530,4530,0
|
|
20230925,130900,110962200,4530,4530,4530,4530,0
|
|
20230925,130800,110962200,4530,4530,4530,4530,0
|
|
20230925,130700,110962200,4530,4530,4530,4530,0
|
|
20230925,130600,110962200,4530,4530,4530,4530,0
|
|
20230925,130500,110962200,4530,4530,4530,4530,0
|
|
20230925,130400,110962200,4530,4530,4530,4530,0
|
|
20230925,130300,110962200,4530,4515,4530,4515,890
|
|
20230925,130200,106932205,4520,4520,4520,4500,540
|
|
20230925,130100,104496025,4520,4520,4520,4520,0
|
|
20230925,130000,104496025,4520,4520,4520,4520,3
|
|
20230925,125900,104482465,4520,4525,4525,4520,69
|
|
20230925,125800,104170260,4525,4530,4530,4525,47
|
|
20230925,125700,103957575,4530,4530,4530,4530,0
|
|
20230925,125600,103957575,4530,4530,4530,4530,0
|
|
20230925,125500,103957575,4530,4530,4530,4530,0
|
|
20230925,125400,103957575,4530,4530,4530,4530,0
|
|
20230925,125300,103957575,4530,4530,4530,4530,0
|
|
20230925,125200,103957575,4530,4530,4530,4530,0
|
|
20230925,125100,103957575,4530,4530,4530,4530,58
|
|
20230925,125000,103694835,4555,4555,4555,4555,62
|
|
20230925,124900,103412425,4560,4560,4560,4560,0
|
|
20230925,124800,103412425,4560,4560,4560,4560,0
|
|
20230925,124700,103412425,4560,4560,4560,4560,0
|
|
20230925,124600,103412425,4560,4560,4560,4560,0
|
|
20230925,124500,103412425,4560,4560,4560,4560,0
|
|
20230925,124400,103412425,4560,4560,4560,4560,0
|
|
20230925,124300,103412425,4560,4560,4560,4560,0
|
|
20230925,124200,103412425,4560,4560,4560,4560,0
|
|
20230925,124100,103412425,4560,4560,4560,4560,0
|
|
20230925,124000,103412425,4560,4560,4560,4560,0
|
|
20230925,123900,103412425,4560,4560,4560,4560,0
|
|
20230925,123800,103412425,4560,4560,4560,4560,0
|
|
20230925,123700,103412425,4560,4560,4560,4560,0
|
|
20230925,123600,103412425,4560,4560,4560,4560,56
|
|
20230925,123500,103157065,4560,4560,4560,4560,3
|
|
20230925,123400,103143385,4555,4530,4555,4530,2414
|
|
20230925,123300,92171955,4530,4530,4530,4530,0
|
|
20230925,123200,92171955,4530,4530,4530,4530,0
|
|
20230925,123100,92171955,4530,4530,4530,4530,2
|
|
20230925,123000,92162895,4525,4525,4525,4525,0
|
|
20230925,122900,92162895,4525,4520,4525,4520,249
|
|
20230925,122800,91036315,4520,4520,4520,4520,546
|
|
20230925,122700,88568395,4510,4510,4510,4510,0
|
|
20230925,122600,88568395,4510,4510,4510,4510,1
|
|
20230925,122500,88563885,4510,4510,4510,4510,0
|
|
20230925,122400,88563885,4510,4510,4510,4510,0
|
|
20230925,122300,88563885,4510,4510,4510,4510,5
|
|
20230925,122200,88541335,4510,4510,4510,4510,0
|
|
20230925,122100,88541335,4510,4510,4510,4510,67
|
|
20230925,122000,88239165,4515,4515,4515,4515,6
|
|
20230925,121900,88212075,4520,4520,4520,4520,0
|
|
20230925,121800,88212075,4520,4520,4520,4520,0
|
|
20230925,121700,88212075,4520,4520,4520,4520,0
|
|
20230925,121600,88212075,4520,4520,4520,4520,0
|
|
20230925,121500,88212075,4520,4520,4520,4520,0
|
|
20230925,121400,88212075,4520,4520,4520,4520,0
|
|
20230925,121300,88212075,4520,4520,4520,4520,0
|
|
20230925,121200,88212075,4520,4520,4520,4520,0
|
|
20230925,121100,88212075,4520,4520,4520,4520,0
|
|
20230925,121000,88212075,4520,4520,4520,4520,0
|
|
20230925,120900,88212075,4520,4520,4520,4520,0
|
|
20230925,120800,88212075,4520,4520,4520,4520,0
|
|
20230925,120700,88212075,4520,4520,4520,4520,0
|
|
20230925,120600,88212075,4520,4520,4520,4520,0
|
|
20230925,120500,88212075,4520,4520,4520,4520,0
|
|
20230925,120400,88212075,4520,4520,4520,4520,60
|
|
20230925,120300,87940875,4520,4520,4520,4520,0
|
|
20230925,120200,87940875,4520,4520,4520,4520,0
|
|
20230925,120100,87940875,4520,4520,4520,4520,50
|
|
20230925,120000,87714875,4520,4520,4520,4520,0
|
|
20230925,115900,87714875,4520,4520,4520,4520,1
|
|
20230925,115800,87710355,4500,4500,4500,4500,0
|
|
20230925,115700,87710355,4500,4500,4500,4500,0
|
|
20230925,115600,87710355,4500,4500,4500,4500,0
|
|
20230925,115500,87710355,4500,4500,4500,4500,0
|
|
20230925,115400,87710355,4500,4500,4500,4500,0
|
|
20230925,115300,87710355,4500,4500,4500,4500,1
|
|
20230925,115200,87705855,4525,4525,4525,4525,5
|
|
20230925,115100,87683230,4525,4515,4525,4515,89
|
|
20230925,115000,87280855,4515,4515,4515,4515,0
|
|
20230925,114900,87280855,4515,4515,4515,4515,0
|
|
20230925,114800,87280855,4515,4515,4515,4515,0
|
|
20230925,114700,87280855,4515,4515,4515,4515,0
|
|
20230925,114600,87280855,4515,4515,4515,4515,0
|
|
20230925,114500,87280855,4515,4515,4515,4515,0
|
|
20230925,114400,87280855,4515,4515,4515,4515,0
|
|
20230925,114300,87280855,4515,4515,4515,4515,0
|
|
20230925,114200,87280855,4515,4515,4515,4515,0
|
|
20230925,114100,87280855,4515,4515,4515,4515,0
|
|
20230925,114000,87280855,4515,4515,4515,4515,0
|
|
20230925,113900,87280855,4515,4515,4515,4515,0
|
|
20230925,113800,87280855,4515,4515,4515,4515,0
|
|
20230925,113700,87280855,4515,4515,4515,4515,0
|
|
20230925,113600,87280855,4515,4500,4515,4500,222
|
|
20230925,113500,86279050,4470,4470,4470,4470,0
|
|
20230925,113400,86279050,4470,4470,4470,4470,0
|
|
20230925,113300,86279050,4470,4470,4470,4470,0
|
|
20230925,113200,86279050,4470,4495,4495,4470,2000
|
|
20230925,113100,77303820,4500,4500,4500,4500,7
|
|
20230925,113000,77272320,4495,4495,4495,4495,0
|
|
20230925,112900,77272320,4495,4495,4495,4495,0
|
|
20230925,112800,77272320,4495,4495,4495,4495,1
|
|
20230925,112700,77267825,4495,4495,4495,4495,0
|
|
20230925,112600,77267825,4495,4495,4495,4495,2
|
|
20230925,112500,77258835,4495,4500,4500,4495,129
|
|
20230925,112400,76678340,4515,4515,4515,4515,0
|
|
20230925,112300,76678340,4515,4515,4515,4515,0
|
|
20230925,112200,76678340,4515,4515,4515,4515,2
|
|
20230925,112100,76669310,4520,4520,4520,4520,55
|
|
20230925,112000,76420710,4500,4500,4500,4500,162
|
|
20230925,111900,75691710,4500,4500,4500,4500,0
|
|
20230925,111800,75691710,4500,4500,4500,4500,0
|
|
20230925,111700,75691710,4500,4500,4500,4500,40
|
|
20230925,111600,75511710,4500,4500,4500,4500,50
|
|
20230925,111500,75286710,4490,4490,4490,4490,0
|
|
20230925,111400,75286710,4490,4490,4490,4490,164
|
|
20230925,111300,74550350,4500,4500,4500,4500,0
|
|
20230925,111200,74550350,4500,4500,4500,4500,0
|
|
20230925,111100,74550350,4500,4500,4500,4500,60
|
|
20230925,111000,74280350,4500,4500,4500,4500,0
|
|
20230925,110900,74280350,4500,4500,4500,4500,0
|
|
20230925,110800,74280350,4500,4500,4500,4500,0
|
|
20230925,110700,74280350,4500,4500,4500,4500,0
|
|
20230925,110600,74280350,4500,4500,4500,4500,0
|
|
20230925,110500,74280350,4500,4500,4500,4500,0
|
|
20230925,110400,74280350,4500,4500,4500,4500,101
|
|
20230925,110300,73825850,4505,4505,4505,4505,11
|
|
20230925,110200,73776295,4505,4505,4505,4505,46
|
|
20230925,110100,73569065,4510,4510,4510,4510,0
|
|
20230925,110000,73569065,4510,4510,4510,4510,0
|
|
20230925,105900,73569065,4510,4510,4510,4510,10
|
|
20230925,105800,73523965,4520,4520,4520,4520,0
|
|
20230925,105700,73523965,4520,4520,4520,4520,0
|
|
20230925,105600,73523965,4520,4520,4520,4520,0
|
|
20230925,105500,73523965,4520,4520,4520,4520,0
|
|
20230925,105400,73523965,4520,4520,4520,4520,0
|
|
20230925,105300,73523965,4520,4520,4520,4520,1
|
|
20230925,105200,73519445,4515,4515,4515,4515,3
|
|
20230925,105100,73505900,4515,4515,4515,4515,0
|
|
20230925,105000,73505900,4515,4520,4520,4515,81
|
|
20230925,104900,73139825,4520,4520,4520,4520,25
|
|
20230925,104800,73026825,4525,4525,4525,4525,0
|
|
20230925,104700,73026825,4525,4525,4525,4525,1
|
|
20230925,104600,73022300,4525,4525,4525,4525,0
|
|
20230925,104500,73022300,4525,4525,4525,4525,1
|
|
20230925,104400,73017775,4510,4510,4510,4510,0
|
|
20230925,104300,73017775,4510,4510,4510,4510,0
|
|
20230925,104200,73017775,4510,4510,4510,4510,5
|
|
20230925,104100,72995225,4510,4510,4510,4510,0
|
|
20230925,104000,72995225,4510,4510,4510,4510,10
|
|
20230925,103900,72950125,4510,4510,4510,4510,11
|
|
20230925,103800,72900515,4510,4505,4510,4505,24
|
|
20230925,103700,72792295,4500,4505,4505,4500,806
|
|
20230925,103600,69164980,4500,4500,4500,4500,732
|
|
20230925,103500,65870980,4500,4490,4500,4490,1000
|
|
20230925,103400,61377110,4470,4475,4475,4470,69
|
|
20230925,103300,61068670,4465,4465,4465,4465,0
|
|
20230925,103200,61068670,4465,4465,4465,4465,0
|
|
20230925,103100,61068670,4465,4465,4465,4465,0
|
|
20230925,103000,61068670,4465,4465,4465,4465,0
|
|
20230925,102900,61068670,4465,4470,4470,4465,1500
|
|
20230925,102800,54368670,4465,4465,4465,4465,0
|
|
20230925,102700,54368670,4465,4465,4465,4465,0
|
|
20230925,102600,54368670,4465,4465,4465,4465,0
|
|
20230925,102500,54368670,4465,4465,4465,4465,0
|
|
20230925,102400,54368670,4465,4475,4475,4465,500
|
|
20230925,102300,52133740,4495,4495,4495,4495,0
|
|
20230925,102200,52133740,4495,4495,4495,4495,0
|
|
20230925,102100,52133740,4495,4480,4495,4480,22
|
|
20230925,102000,52034880,4495,4495,4495,4495,0
|
|
20230925,101900,52034880,4495,4495,4495,4495,0
|
|
20230925,101800,52034880,4495,4495,4495,4495,0
|
|
20230925,101700,52034880,4495,4495,4495,4495,0
|
|
20230925,101600,52034880,4495,4495,4495,4495,1
|
|
20230925,101500,52030385,4500,4485,4500,4485,10
|
|
20230925,101400,51985415,4475,4475,4475,4475,1044
|
|
20230925,101300,47313515,4480,4490,4490,4480,379
|
|
20230925,101200,45613760,4500,4500,4500,4500,0
|
|
20230925,101100,45613760,4500,4500,4500,4500,0
|
|
20230925,101000,45613760,4500,4500,4500,4500,35
|
|
20230925,100900,45456260,4500,4500,4500,4500,3
|
|
20230925,100800,45442760,4500,4500,4500,4500,64
|
|
20230925,100700,45154760,4505,4505,4505,4505,0
|
|
20230925,100600,45154760,4505,4505,4505,4505,0
|
|
20230925,100500,45154760,4505,4505,4505,4505,0
|
|
20230925,100400,45154760,4505,4505,4505,4505,1
|
|
20230925,100300,45150255,4505,4505,4505,4505,2
|
|
20230925,100200,45141245,4480,4480,4480,4480,0
|
|
20230925,100100,45141245,4480,4480,4480,4480,0
|
|
20230925,100000,45141245,4480,4500,4500,4480,1405
|
|
20230925,095900,38835565,4520,4520,4520,4520,0
|
|
20230925,095800,38835565,4520,4520,4520,4520,76
|
|
20230925,095700,38492045,4520,4515,4520,4515,58
|
|
20230925,095600,38229940,4515,4515,4515,4515,0
|
|
20230925,095500,38229940,4515,4515,4515,4515,0
|
|
20230925,095400,38229940,4515,4515,4515,4515,0
|
|
20230925,095300,38229940,4515,4515,4515,4515,2
|
|
20230925,095200,38220910,4515,4490,4515,4490,541
|
|
20230925,095100,35786045,4485,4485,4485,4485,0
|
|
20230925,095000,35786045,4485,4485,4485,4485,5
|
|
20230925,094900,35763620,4485,4485,4485,4485,89
|
|
20230925,094800,35364455,4490,4490,4490,4490,0
|
|
20230925,094700,35364455,4490,4490,4490,4490,500
|
|
20230925,094600,33119455,4490,4490,4490,4490,0
|
|
20230925,094500,33119455,4490,4490,4490,4490,10
|
|
20230925,094400,33074555,4485,4485,4485,4485,121
|
|
20230925,094300,32531870,4465,4465,4465,4465,0
|
|
20230925,094200,32531870,4465,4465,4465,4465,2
|
|
20230925,094100,32522940,4465,4470,4470,4465,119
|
|
20230925,094000,31991165,4485,4500,4500,4485,11
|
|
20230925,093900,31941815,4470,4500,4500,4470,56
|
|
20230925,093800,31690105,4500,4500,4500,4465,1201
|
|
20230925,093700,26309080,4500,4510,4510,4500,2000
|
|
20230925,093600,17304230,4500,4555,4555,4500,1006
|
|
20230925,093500,12766960,4555,4555,4555,4555,1
|
|
20230925,093400,12762405,4560,4560,4560,4560,0
|
|
20230925,093300,12762405,4560,4560,4560,4560,0
|
|
20230925,093200,12762405,4560,4560,4560,4560,100
|
|
20230925,093100,12306405,4560,4560,4560,4560,2
|
|
20230925,093000,12297285,4570,4565,4570,4550,300
|
|
20230925,092900,10931735,4570,4565,4570,4565,47
|
|
20230925,092800,10717145,4570,4575,4580,4570,91
|
|
20230925,092700,10300735,4580,4575,4580,4570,1013
|
|
20230925,092600,5661485,4575,4575,4575,4575,5
|
|
20230925,092500,5638610,4575,4575,4575,4575,10
|
|
20230925,092400,5592860,4575,4575,4575,4575,0
|
|
20230925,092300,5592860,4575,4575,4575,4575,0
|
|
20230925,092200,5592860,4575,4575,4575,4575,1
|
|
20230925,092100,5588285,4575,4575,4575,4575,0
|
|
20230925,092000,5588285,4575,4575,4575,4575,0
|
|
20230925,091900,5588285,4575,4580,4580,4575,130
|
|
20230925,091800,4992995,4580,4585,4585,4580,108
|
|
20230925,091700,4497845,4590,4590,4590,4590,2
|
|
20230925,091600,4488665,4590,4595,4595,4590,29
|
|
20230925,091500,4355545,4590,4590,4590,4590,0
|
|
20230925,091400,4355545,4590,4625,4625,4590,12
|
|
20230925,091300,4300375,4620,4615,4620,4615,500
|
|
20230925,091200,1990390,4620,4615,4620,4615,20
|
|
20230925,091100,1898025,4620,4620,4620,4620,0
|
|
20230925,091000,1898025,4620,4620,4620,4620,0
|
|
20230925,090900,1898025,4620,4620,4620,4620,0
|
|
20230925,090800,1898025,4620,4620,4620,4620,0
|
|
20230925,090700,1898025,4620,4620,4620,4620,27
|
|
20230925,090600,1773285,4630,4630,4630,4630,0
|
|
20230925,090500,1773285,4630,4630,4630,4630,1
|
|
20230925,090400,1768655,4585,4585,4585,4585,11
|
|
20230925,090300,1718220,4640,4640,4640,4640,1
|
|
20230925,090200,1713580,4590,4590,4590,4590,0
|
|
20230925,090100,1713580,4590,4600,4600,4590,367
|
|
20230925,090000,27600,4600,4600,4600,4600,6
|