592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184900,599952955,2230,2230,2230,2230,331
|
|
20230925,184800,599952955,2230,2230,2230,2230,0
|
|
20230925,184700,599952955,2230,2230,2230,2230,0
|
|
20230925,184600,599952955,2230,2230,2230,2230,0
|
|
20230925,184500,599952955,2230,2230,2230,2230,0
|
|
20230925,184400,599952955,2230,2230,2230,2230,0
|
|
20230925,184300,599952955,2230,2230,2230,2230,0
|
|
20230925,184200,599952955,2230,2230,2230,2230,0
|
|
20230925,184100,599952955,2230,2230,2230,2230,0
|
|
20230925,184000,599952955,2230,2230,2230,2230,0
|
|
20230925,183900,599952955,2230,2230,2230,2230,0
|
|
20230925,183800,599952955,2230,2230,2230,2230,0
|
|
20230925,183700,599952955,2230,2230,2230,2230,0
|
|
20230925,183600,599952955,2230,2230,2230,2230,0
|
|
20230925,183500,599952955,2230,2230,2230,2230,0
|
|
20230925,183400,599952955,2230,2230,2230,2230,0
|
|
20230925,183300,599952955,2230,2230,2230,2230,0
|
|
20230925,183200,599952955,2230,2230,2230,2230,0
|
|
20230925,183100,599952955,2230,2230,2230,2230,0
|
|
20230925,183000,599952955,2230,2230,2230,2230,0
|
|
20230925,182900,599952955,2230,2230,2230,2230,0
|
|
20230925,182800,599952955,2230,2230,2230,2230,0
|
|
20230925,182700,599952955,2230,2230,2230,2230,0
|
|
20230925,182600,599952955,2230,2230,2230,2230,0
|
|
20230925,182500,599952955,2230,2230,2230,2230,0
|
|
20230925,182400,599952955,2230,2230,2230,2230,0
|
|
20230925,182300,599952955,2230,2230,2230,2230,0
|
|
20230925,182200,599952955,2230,2230,2230,2230,0
|
|
20230925,182100,599952955,2230,2230,2230,2230,0
|
|
20230925,182000,599952955,2230,2230,2230,2230,0
|
|
20230925,181900,599952955,2230,2230,2230,2230,331
|
|
20230925,181800,599952955,2230,2230,2230,2230,0
|
|
20230925,181700,599952955,2230,2230,2230,2230,0
|
|
20230925,181600,599952955,2230,2230,2230,2230,0
|
|
20230925,181500,599952955,2230,2230,2230,2230,0
|
|
20230925,181400,599952955,2230,2230,2230,2230,0
|
|
20230925,181300,599952955,2230,2230,2230,2230,0
|
|
20230925,181200,599952955,2230,2230,2230,2230,0
|
|
20230925,181100,599952955,2230,2230,2230,2230,0
|
|
20230925,181000,599952955,2230,2230,2230,2230,0
|
|
20230925,180900,599952955,2230,2230,2230,2230,0
|
|
20230925,180800,599952955,2230,2230,2230,2230,0
|
|
20230925,180700,599952955,2230,2230,2230,2230,0
|
|
20230925,180600,599952955,2230,2230,2230,2230,0
|
|
20230925,180500,599952955,2230,2230,2230,2230,0
|
|
20230925,180400,599952955,2230,2230,2230,2230,0
|
|
20230925,180300,599952955,2230,2230,2230,2230,0
|
|
20230925,180200,599952955,2230,2230,2230,2230,0
|
|
20230925,180100,599952955,2230,2230,2230,2230,0
|
|
20230925,180000,599952955,2230,2230,2230,2230,0
|
|
20230925,175900,599952955,2230,2230,2230,2230,0
|
|
20230925,175800,599952955,2230,2230,2230,2230,0
|
|
20230925,175700,599952955,2230,2230,2230,2230,0
|
|
20230925,175600,599952955,2230,2230,2230,2230,0
|
|
20230925,175500,599952955,2230,2230,2230,2230,0
|
|
20230925,175400,599952955,2230,2230,2230,2230,0
|
|
20230925,175300,599952955,2230,2230,2230,2230,0
|
|
20230925,175200,599952955,2230,2230,2230,2230,0
|
|
20230925,175100,599952955,2230,2230,2230,2230,0
|
|
20230925,175000,599952955,2230,2230,2230,2230,0
|
|
20230925,174900,599952955,2230,2230,2230,2230,331
|
|
20230925,174800,599952955,2230,2230,2230,2230,0
|
|
20230925,174700,599952955,2230,2230,2230,2230,0
|
|
20230925,174600,599952955,2230,2230,2230,2230,0
|
|
20230925,174500,599952955,2230,2230,2230,2230,0
|
|
20230925,174400,599952955,2230,2230,2230,2230,0
|
|
20230925,174300,599952955,2230,2230,2230,2230,0
|
|
20230925,174200,599952955,2230,2230,2230,2230,0
|
|
20230925,174100,599952955,2230,2230,2230,2230,0
|
|
20230925,174000,599952955,2230,2230,2230,2230,0
|
|
20230925,173900,599952955,2230,2230,2230,2230,0
|
|
20230925,173800,599952955,2230,2230,2230,2230,0
|
|
20230925,173700,599952955,2230,2230,2230,2230,0
|
|
20230925,173600,599952955,2230,2230,2230,2230,0
|
|
20230925,173500,599952955,2230,2230,2230,2230,0
|
|
20230925,173400,599952955,2230,2230,2230,2230,0
|
|
20230925,173300,599952955,2230,2230,2230,2230,0
|
|
20230925,173200,599952955,2230,2230,2230,2230,0
|
|
20230925,173100,599952955,2230,2230,2230,2230,0
|
|
20230925,173000,599952955,2230,2230,2230,2230,0
|
|
20230925,172900,599952955,2230,2230,2230,2230,0
|
|
20230925,172800,599952955,2230,2230,2230,2230,0
|
|
20230925,172700,599952955,2230,2230,2230,2230,0
|
|
20230925,172600,599952955,2230,2230,2230,2230,0
|
|
20230925,172500,599952955,2230,2230,2230,2230,0
|
|
20230925,172400,599952955,2230,2230,2230,2230,0
|
|
20230925,172300,599952955,2230,2230,2230,2230,0
|
|
20230925,172200,599952955,2230,2230,2230,2230,0
|
|
20230925,172100,599952955,2230,2230,2230,2230,0
|
|
20230925,172000,599952955,2230,2230,2230,2230,0
|
|
20230925,171900,599952955,2230,2230,2230,2230,331
|
|
20230925,171800,599952955,2230,2230,2230,2230,0
|
|
20230925,171700,599952955,2230,2230,2230,2230,0
|
|
20230925,171600,599952955,2230,2230,2230,2230,0
|
|
20230925,171500,599952955,2230,2230,2230,2230,0
|
|
20230925,171400,599952955,2230,2230,2230,2230,0
|
|
20230925,171300,599952955,2230,2230,2230,2230,0
|
|
20230925,171200,599952955,2230,2230,2230,2230,0
|
|
20230925,171100,599952955,2230,2230,2230,2230,0
|
|
20230925,171000,599952955,2230,2230,2230,2230,0
|
|
20230925,170900,599952955,2230,2230,2230,2230,0
|
|
20230925,170800,599952955,2230,2230,2230,2230,0
|
|
20230925,170700,599952955,2230,2230,2230,2230,0
|
|
20230925,170600,599952955,2230,2230,2230,2230,0
|
|
20230925,170500,599952955,2230,2230,2230,2230,0
|
|
20230925,170400,599952955,2230,2230,2230,2230,0
|
|
20230925,170300,599952955,2230,2230,2230,2230,0
|
|
20230925,170200,599952955,2230,2230,2230,2230,0
|
|
20230925,170100,599952955,2230,2230,2230,2230,0
|
|
20230925,170000,599952955,2230,2230,2230,2230,0
|
|
20230925,165900,599952955,2230,2230,2230,2230,0
|
|
20230925,165800,599952955,2230,2230,2230,2230,0
|
|
20230925,165700,599952955,2230,2230,2230,2230,0
|
|
20230925,165600,599952955,2230,2230,2230,2230,0
|
|
20230925,165500,599952955,2230,2230,2230,2230,0
|
|
20230925,165400,599952955,2230,2230,2230,2230,0
|
|
20230925,165300,599952955,2230,2230,2230,2230,0
|
|
20230925,165200,599952955,2230,2230,2230,2230,0
|
|
20230925,165100,599952955,2230,2230,2230,2230,0
|
|
20230925,165000,599952955,2230,2230,2230,2230,0
|
|
20230925,164900,599952955,2230,2230,2230,2230,331
|
|
20230925,164800,599952955,2230,2230,2230,2230,0
|
|
20230925,164700,599952955,2230,2230,2230,2230,0
|
|
20230925,164600,599952955,2230,2230,2230,2230,0
|
|
20230925,164500,599952955,2230,2230,2230,2230,0
|
|
20230925,164400,599952955,2230,2230,2230,2230,0
|
|
20230925,164300,599952955,2230,2230,2230,2230,0
|
|
20230925,164200,599952955,2230,2230,2230,2230,0
|
|
20230925,164100,599952955,2230,2230,2230,2230,0
|
|
20230925,164000,599952955,2230,2230,2230,2230,0
|
|
20230925,163900,599952955,2230,2230,2230,2230,0
|
|
20230925,163800,599952955,2230,2230,2230,2230,0
|
|
20230925,163700,599952955,2230,2230,2230,2230,0
|
|
20230925,163600,599952955,2230,2230,2230,2230,0
|
|
20230925,163500,599952955,2230,2230,2230,2230,0
|
|
20230925,163400,599952955,2230,2230,2230,2230,0
|
|
20230925,163300,599952955,2230,2230,2230,2230,0
|
|
20230925,163200,599952955,2230,2230,2230,2230,0
|
|
20230925,163100,599952955,2230,2230,2230,2230,0
|
|
20230925,163000,599952955,2230,2230,2230,2230,0
|
|
20230925,162900,599952955,2230,2230,2230,2230,0
|
|
20230925,162800,599952955,2230,2230,2230,2230,0
|
|
20230925,162700,599952955,2230,2230,2230,2230,0
|
|
20230925,162600,599952955,2230,2230,2230,2230,0
|
|
20230925,162500,599952955,2230,2230,2230,2230,0
|
|
20230925,162400,599952955,2230,2230,2230,2230,0
|
|
20230925,162300,599952955,2230,2230,2230,2230,0
|
|
20230925,162200,599952955,2230,2230,2230,2230,0
|
|
20230925,162100,599952955,2230,2230,2230,2230,0
|
|
20230925,162000,599952955,2230,2230,2230,2230,0
|
|
20230925,161900,599952955,2230,2230,2230,2230,331
|
|
20230925,161800,599952955,2230,2230,2230,2230,0
|
|
20230925,161700,599952955,2230,2230,2230,2230,0
|
|
20230925,161600,599952955,2230,2230,2230,2230,0
|
|
20230925,161500,599952955,2230,2230,2230,2230,0
|
|
20230925,161400,599952955,2230,2230,2230,2230,0
|
|
20230925,161300,599952955,2230,2230,2230,2230,0
|
|
20230925,161200,599952955,2230,2230,2230,2230,0
|
|
20230925,161100,599952955,2230,2230,2230,2230,0
|
|
20230925,161000,599952955,2230,2230,2230,2230,0
|
|
20230925,160900,599952955,2230,2230,2230,2230,0
|
|
20230925,160800,599952955,2230,2230,2230,2230,0
|
|
20230925,160700,599952955,2230,2230,2230,2230,0
|
|
20230925,160600,599952955,2230,2230,2230,2230,0
|
|
20230925,160500,599952955,2230,2230,2230,2230,0
|
|
20230925,160400,599952955,2230,2230,2230,2230,0
|
|
20230925,160300,599952955,2230,2230,2230,2230,0
|
|
20230925,160200,599952955,2230,2230,2230,2230,0
|
|
20230925,160100,599952955,2230,2230,2230,2230,0
|
|
20230925,160000,599952955,2230,2230,2230,2230,0
|
|
20230925,155900,599952955,2230,2230,2230,2230,0
|
|
20230925,155800,599952955,2230,2230,2230,2230,0
|
|
20230925,155700,599952955,2230,2230,2230,2230,0
|
|
20230925,155600,599952955,2230,2230,2230,2230,0
|
|
20230925,155500,599952955,2230,2230,2230,2230,0
|
|
20230925,155400,599952955,2230,2230,2230,2230,0
|
|
20230925,155300,599952955,2230,2230,2230,2230,0
|
|
20230925,155200,599952955,2230,2230,2230,2230,0
|
|
20230925,155100,599952955,2230,2230,2230,2230,0
|
|
20230925,155000,599952955,2230,2230,2230,2230,0
|
|
20230925,154900,599952955,2230,2230,2230,2230,331
|
|
20230925,154800,599952955,2230,2230,2230,2230,0
|
|
20230925,154700,599952955,2230,2230,2230,2230,0
|
|
20230925,154600,599952955,2230,2230,2230,2230,0
|
|
20230925,154500,599952955,2230,2230,2230,2230,0
|
|
20230925,154400,599952955,2230,2230,2230,2230,0
|
|
20230925,154300,599952955,2230,2230,2230,2230,0
|
|
20230925,154200,599952955,2230,2230,2230,2230,0
|
|
20230925,154100,599952955,2230,2230,2230,2230,0
|
|
20230925,154000,599952955,2230,2230,2230,2230,0
|
|
20230925,153900,599952955,2230,2230,2230,2230,0
|
|
20230925,153800,599952955,2230,2230,2230,2230,0
|
|
20230925,153700,599952955,2230,2230,2230,2230,0
|
|
20230925,153600,599952955,2230,2230,2230,2230,0
|
|
20230925,153500,599952955,2230,2230,2230,2230,0
|
|
20230925,153400,599952955,2230,2230,2230,2230,0
|
|
20230925,153300,599952955,2230,2230,2230,2230,0
|
|
20230925,153200,599952955,2230,2230,2230,2230,0
|
|
20230925,153100,599952955,2230,2230,2230,2230,0
|
|
20230925,153000,599952955,2230,2230,2230,2230,331
|
|
20230925,152900,599214825,2220,2220,2220,2220,0
|
|
20230925,152800,599214825,2220,2220,2220,2220,0
|
|
20230925,152700,599214825,2220,2220,2220,2220,0
|
|
20230925,152600,599214825,2220,2220,2220,2220,0
|
|
20230925,152500,599214825,2220,2220,2220,2220,0
|
|
20230925,152400,599214825,2220,2220,2220,2220,0
|
|
20230925,152300,599214825,2220,2220,2220,2220,0
|
|
20230925,152200,599214825,2220,2220,2220,2220,0
|
|
20230925,152100,599214825,2220,2220,2220,2220,0
|
|
20230925,152000,599214825,2220,2220,2220,2220,0
|
|
20230925,151900,599214825,2220,2215,2220,2215,60
|
|
20230925,151800,599081760,2215,2220,2220,2215,29
|
|
20230925,151700,599017500,2220,2220,2220,2210,30
|
|
20230925,151600,598951050,2220,2215,2220,2215,6852
|
|
20230925,151500,583773845,2215,2210,2215,2205,901
|
|
20230925,151400,581787085,2210,2210,2210,2210,2
|
|
20230925,151300,581782665,2215,2215,2215,2215,0
|
|
20230925,151200,581782665,2215,2215,2215,2215,0
|
|
20230925,151100,581782665,2215,2210,2215,2210,23
|
|
20230925,151000,581731815,2210,2210,2215,2205,48
|
|
20230925,150900,581625905,2220,2215,2220,2215,203
|
|
20230925,150800,581176245,2215,2215,2215,2215,0
|
|
20230925,150700,581176245,2215,2215,2215,2215,0
|
|
20230925,150600,581176245,2215,2215,2215,2215,0
|
|
20230925,150500,581176245,2215,2215,2215,2215,0
|
|
20230925,150400,581176245,2215,2215,2215,2215,0
|
|
20230925,150300,581176245,2215,2215,2215,2215,0
|
|
20230925,150200,581176245,2215,2215,2215,2215,16
|
|
20230925,150100,581140805,2215,2215,2215,2215,0
|
|
20230925,150000,581140805,2215,2210,2215,2210,5
|
|
20230925,145900,581129745,2220,2220,2220,2220,0
|
|
20230925,145800,581129745,2220,2220,2220,2220,1
|
|
20230925,145700,581127525,2215,2215,2215,2215,500
|
|
20230925,145600,580020025,2220,2215,2220,2215,16
|
|
20230925,145500,579984580,2220,2210,2220,2200,433
|
|
20230925,145400,579028910,2210,2205,2210,2205,895
|
|
20230925,145300,577055425,2210,2200,2210,2200,635
|
|
20230925,145200,575656595,2205,2205,2205,2205,0
|
|
20230925,145100,575656595,2205,2205,2205,2205,0
|
|
20230925,145000,575656595,2205,2205,2205,2205,30
|
|
20230925,144900,575590445,2205,2205,2205,2205,706
|
|
20230925,144800,574033715,2210,2205,2210,2205,4
|
|
20230925,144700,574024890,2210,2210,2210,2210,0
|
|
20230925,144600,574024890,2210,2210,2210,2210,26
|
|
20230925,144500,573967430,2210,2210,2210,2210,0
|
|
20230925,144400,573967430,2210,2210,2210,2210,1000
|
|
20230925,144300,571757430,2210,2210,2210,2210,0
|
|
20230925,144200,571757430,2210,2210,2210,2210,500
|
|
20230925,144100,570652430,2210,2210,2210,2210,0
|
|
20230925,144000,570652430,2210,2210,2210,2210,0
|
|
20230925,143900,570652430,2210,2210,2210,2210,0
|
|
20230925,143800,570652430,2210,2210,2210,2210,0
|
|
20230925,143700,570652430,2210,2210,2210,2210,0
|
|
20230925,143600,570652430,2210,2210,2210,2210,0
|
|
20230925,143500,570652430,2210,2205,2210,2205,18
|
|
20230925,143400,570612735,2205,2205,2205,2205,0
|
|
20230925,143300,570612735,2205,2205,2205,2205,0
|
|
20230925,143200,570612735,2205,2200,2205,2200,53
|
|
20230925,143100,570495990,2200,2200,2200,2200,1448
|
|
20230925,143000,567310390,2200,2200,2200,2200,1000
|
|
20230925,142900,565110390,2200,2200,2200,2200,8
|
|
20230925,142800,565092790,2200,2200,2200,2200,2520
|
|
20230925,142700,559548790,2205,2205,2205,2205,49
|
|
20230925,142600,559440745,2205,2205,2205,2205,4
|
|
20230925,142500,559431925,2200,2200,2200,2200,68
|
|
20230925,142400,559282325,2205,2205,2205,2205,0
|
|
20230925,142300,559282325,2205,2205,2205,2205,1
|
|
20230925,142200,559280120,2205,2205,2205,2205,0
|
|
20230925,142100,559280120,2205,2205,2205,2205,45
|
|
20230925,142000,559180895,2210,2210,2210,2210,0
|
|
20230925,141900,559180895,2210,2210,2210,2210,0
|
|
20230925,141800,559180895,2210,2210,2210,2210,0
|
|
20230925,141700,559180895,2210,2210,2210,2210,0
|
|
20230925,141600,559180895,2210,2205,2210,2205,179
|
|
20230925,141500,558785805,2210,2210,2210,2210,35
|
|
20230925,141400,558708455,2210,2205,2210,2205,1000
|
|
20230925,141300,556501415,2205,2205,2205,2205,0
|
|
20230925,141200,556501415,2205,2205,2205,2205,0
|
|
20230925,141100,556501415,2205,2205,2205,2205,0
|
|
20230925,141000,556501415,2205,2205,2205,2205,0
|
|
20230925,140900,556501415,2205,2200,2205,2200,202
|
|
20230925,140800,556056935,2200,2200,2200,2200,6
|
|
20230925,140700,556043735,2200,2195,2200,2195,510
|
|
20230925,140600,554924235,2195,2195,2195,2195,1091
|
|
20230925,140500,552529490,2195,2195,2195,2195,0
|
|
20230925,140400,552529490,2195,2195,2195,2195,0
|
|
20230925,140300,552529490,2195,2195,2195,2195,0
|
|
20230925,140200,552529490,2195,2190,2195,2190,529
|
|
20230925,140100,551370975,2195,2190,2195,2190,1534
|
|
20230925,140000,548007020,2190,2190,2190,2190,1
|
|
20230925,135900,548004830,2190,2190,2190,2190,0
|
|
20230925,135800,548004830,2190,2190,2190,2190,0
|
|
20230925,135700,548004830,2190,2190,2190,2190,11
|
|
20230925,135600,547980740,2190,2190,2190,2190,10
|
|
20230925,135500,547958840,2190,2190,2190,2190,23
|
|
20230925,135400,547908470,2190,2190,2190,2190,12
|
|
20230925,135300,547882190,2190,2190,2190,2190,12
|
|
20230925,135200,547855910,2190,2190,2190,2190,4
|
|
20230925,135100,547847150,2190,2190,2190,2190,2
|
|
20230925,135000,547842770,2190,2195,2195,2190,7
|
|
20230925,134900,547827430,2175,2195,2195,2175,7050
|
|
20230925,134800,532466875,2195,2190,2195,2190,7
|
|
20230925,134700,532451535,2190,2195,2195,2190,197
|
|
20230925,134600,532020095,2185,2185,2185,2185,500
|
|
20230925,134500,530927595,2195,2195,2195,2195,0
|
|
20230925,134400,530927595,2195,2190,2195,2190,504
|
|
20230925,134300,529823815,2195,2195,2195,2195,0
|
|
20230925,134200,529823815,2195,2195,2195,2195,0
|
|
20230925,134100,529823815,2195,2195,2195,2195,0
|
|
20230925,134000,529823815,2195,2190,2195,2190,2262
|
|
20230925,133900,524870025,2185,2185,2185,2185,501
|
|
20230925,133800,523775340,2190,2190,2190,2190,0
|
|
20230925,133700,523775340,2190,2190,2190,2190,1
|
|
20230925,133600,523773150,2190,2190,2190,2190,0
|
|
20230925,133500,523773150,2190,2190,2190,2190,1
|
|
20230925,133400,523770960,2190,2190,2190,2190,0
|
|
20230925,133300,523770960,2190,2190,2190,2190,0
|
|
20230925,133200,523770960,2190,2190,2190,2190,50
|
|
20230925,133100,523661460,2190,2190,2190,2190,165
|
|
20230925,133000,523300110,2190,2190,2190,2190,0
|
|
20230925,132900,523300110,2190,2190,2190,2190,50
|
|
20230925,132800,523190610,2190,2195,2195,2190,87
|
|
20230925,132700,523000075,2195,2190,2195,2175,24593
|
|
20230925,132600,469348595,2200,2200,2200,2200,0
|
|
20230925,132500,469348595,2200,2200,2200,2200,100
|
|
20230925,132400,469128595,2200,2200,2200,2200,1
|
|
20230925,132300,469126395,2200,2200,2200,2200,50
|
|
20230925,132200,469016395,2200,2200,2200,2200,2
|
|
20230925,132100,469011995,2200,2200,2200,2195,504
|
|
20230925,132000,467905695,2200,2200,2200,2200,7
|
|
20230925,131900,467890295,2200,2205,2205,2185,384
|
|
20230925,131800,467045490,2185,2205,2205,2185,10000
|
|
20230925,131700,445160660,2215,2215,2215,2215,0
|
|
20230925,131600,445160660,2215,2215,2215,2215,0
|
|
20230925,131500,445160660,2215,2215,2215,2215,0
|
|
20230925,131400,445160660,2215,2215,2215,2215,0
|
|
20230925,131300,445160660,2215,2215,2215,2215,0
|
|
20230925,131200,445160660,2215,2215,2215,2215,0
|
|
20230925,131100,445160660,2215,2215,2215,2215,0
|
|
20230925,131000,445160660,2215,2215,2215,2215,0
|
|
20230925,130900,445160660,2215,2210,2215,2210,12
|
|
20230925,130800,445134135,2215,2215,2215,2215,100
|
|
20230925,130700,444912635,2215,2215,2215,2215,6
|
|
20230925,130600,444899345,2220,2220,2220,2220,0
|
|
20230925,130500,444899345,2220,2220,2220,2220,4
|
|
20230925,130400,444890465,2220,2215,2220,2215,21
|
|
20230925,130300,444843935,2215,2210,2215,2210,11
|
|
20230925,130200,444819605,2190,2220,2220,2190,5625
|
|
20230925,130100,432440130,2225,2225,2225,2225,1
|
|
20230925,130000,432437905,2225,2220,2225,2220,24
|
|
20230925,125900,432384620,2225,2225,2225,2225,0
|
|
20230925,125800,432384620,2225,2220,2225,2220,28
|
|
20230925,125700,432322450,2220,2220,2220,2220,0
|
|
20230925,125600,432322450,2220,2215,2220,2215,613
|
|
20230925,125500,430962250,2215,2215,2215,2215,0
|
|
20230925,125400,430962250,2215,2220,2220,2215,48
|
|
20230925,125300,430855880,2220,2220,2220,2220,0
|
|
20230925,125200,430855880,2220,2220,2220,2220,4
|
|
20230925,125100,430847000,2220,2220,2220,2220,0
|
|
20230925,125000,430847000,2220,2220,2220,2220,0
|
|
20230925,124900,430847000,2220,2220,2220,2220,0
|
|
20230925,124800,430847000,2220,2220,2220,2220,0
|
|
20230925,124700,430847000,2220,2220,2220,2220,0
|
|
20230925,124600,430847000,2220,2220,2220,2220,0
|
|
20230925,124500,430847000,2220,2220,2220,2220,0
|
|
20230925,124400,430847000,2220,2220,2220,2220,20
|
|
20230925,124300,430802600,2220,2220,2220,2220,0
|
|
20230925,124200,430802600,2220,2220,2220,2220,500
|
|
20230925,124100,429692600,2220,2220,2220,2220,0
|
|
20230925,124000,429692600,2220,2220,2220,2220,1
|
|
20230925,123900,429690380,2220,2220,2220,2220,1
|
|
20230925,123800,429688160,2220,2220,2220,2220,0
|
|
20230925,123700,429688160,2220,2220,2220,2220,0
|
|
20230925,123600,429688160,2220,2220,2220,2220,0
|
|
20230925,123500,429688160,2220,2220,2220,2220,0
|
|
20230925,123400,429688160,2220,2220,2220,2220,0
|
|
20230925,123300,429688160,2220,2220,2220,2220,0
|
|
20230925,123200,429688160,2220,2220,2220,2220,0
|
|
20230925,123100,429688160,2220,2220,2220,2220,0
|
|
20230925,123000,429688160,2220,2220,2220,2220,0
|
|
20230925,122900,429688160,2220,2220,2220,2220,235
|
|
20230925,122800,429166460,2220,2220,2220,2220,0
|
|
20230925,122700,429166460,2220,2220,2220,2220,0
|
|
20230925,122600,429166460,2220,2220,2220,2220,0
|
|
20230925,122500,429166460,2220,2220,2220,2220,0
|
|
20230925,122400,429166460,2220,2220,2220,2220,0
|
|
20230925,122300,429166460,2220,2220,2220,2220,0
|
|
20230925,122200,429166460,2220,2220,2220,2220,0
|
|
20230925,122100,429166460,2220,2220,2220,2220,0
|
|
20230925,122000,429166460,2220,2220,2220,2220,2
|
|
20230925,121900,429162020,2220,2220,2220,2220,0
|
|
20230925,121800,429162020,2220,2220,2220,2220,0
|
|
20230925,121700,429162020,2220,2220,2220,2220,0
|
|
20230925,121600,429162020,2220,2220,2220,2220,10
|
|
20230925,121500,429139820,2220,2220,2220,2220,0
|
|
20230925,121400,429139820,2220,2220,2220,2220,0
|
|
20230925,121300,429139820,2220,2220,2220,2220,0
|
|
20230925,121200,429139820,2220,2220,2220,2220,952
|
|
20230925,121100,427026380,2220,2220,2220,2220,0
|
|
20230925,121000,427026380,2220,2215,2220,2215,1672
|
|
20230925,120900,423315325,2215,2215,2215,2215,1500
|
|
20230925,120800,419992825,2215,2215,2215,2215,200
|
|
20230925,120700,419549825,2210,2215,2215,2210,21
|
|
20230925,120600,419503315,2215,2215,2215,2215,0
|
|
20230925,120500,419503315,2215,2215,2215,2215,0
|
|
20230925,120400,419503315,2215,2215,2215,2215,0
|
|
20230925,120300,419503315,2215,2215,2215,2215,0
|
|
20230925,120200,419503315,2215,2215,2215,2215,3002
|
|
20230925,120100,412853885,2215,2215,2215,2215,200
|
|
20230925,120000,412410885,2215,2210,2215,2210,30
|
|
20230925,115900,412344535,2215,2210,2215,2210,2019
|
|
20230925,115800,407872495,2220,2215,2220,2215,1990
|
|
20230925,115700,403464635,2215,2215,2215,2215,1990
|
|
20230925,115600,399056785,2220,2220,2220,2220,0
|
|
20230925,115500,399056785,2220,2220,2220,2220,0
|
|
20230925,115400,399056785,2220,2210,2220,2210,800
|
|
20230925,115300,397283250,2210,2205,2210,2205,2000
|
|
20230925,115200,392869910,2205,2205,2205,2205,18
|
|
20230925,115100,392830220,2210,2210,2210,2210,0
|
|
20230925,115000,392830220,2210,2210,2210,2210,1
|
|
20230925,114900,392828010,2205,2205,2205,2205,2
|
|
20230925,114800,392823600,2205,2205,2210,2205,12
|
|
20230925,114700,392797135,2210,2210,2210,2205,55
|
|
20230925,114600,392675680,2210,2205,2210,2205,237
|
|
20230925,114500,392153075,2205,2205,2205,2205,0
|
|
20230925,114400,392153075,2205,2205,2205,2205,0
|
|
20230925,114300,392153075,2205,2205,2205,2205,0
|
|
20230925,114200,392153075,2205,2205,2205,2205,0
|
|
20230925,114100,392153075,2205,2205,2205,2205,0
|
|
20230925,114000,392153075,2205,2205,2205,2205,1
|
|
20230925,113900,392150870,2205,2205,2205,2205,0
|
|
20230925,113800,392150870,2205,2205,2205,2205,0
|
|
20230925,113700,392150870,2205,2205,2205,2205,0
|
|
20230925,113600,392150870,2205,2205,2205,2205,0
|
|
20230925,113500,392150870,2205,2205,2205,2205,0
|
|
20230925,113400,392150870,2205,2205,2205,2205,0
|
|
20230925,113300,392150870,2205,2205,2205,2205,0
|
|
20230925,113200,392150870,2205,2205,2205,2205,15
|
|
20230925,113100,392117795,2205,2205,2205,2205,1
|
|
20230925,113000,392115590,2205,2205,2205,2205,0
|
|
20230925,112900,392115590,2205,2205,2205,2205,11
|
|
20230925,112800,392091335,2200,2200,2200,2200,11
|
|
20230925,112700,392067135,2210,2210,2210,2210,0
|
|
20230925,112600,392067135,2210,2205,2210,2205,310
|
|
20230925,112500,391383480,2210,2205,2210,2200,1062
|
|
20230925,112400,389041765,2205,2205,2205,2205,0
|
|
20230925,112300,389041765,2205,2195,2205,2195,736
|
|
20230925,112200,387422565,2205,2210,2210,2205,1352
|
|
20230925,112100,384434660,2195,2200,2200,2175,50459
|
|
20230925,112000,274119980,2200,2205,2205,2200,499
|
|
20230925,111900,273019770,2205,2205,2205,2205,0
|
|
20230925,111800,273019770,2205,2205,2205,2205,0
|
|
20230925,111700,273019770,2205,2205,2205,2205,0
|
|
20230925,111600,273019770,2205,2205,2205,2205,0
|
|
20230925,111500,273019770,2205,2205,2205,2205,0
|
|
20230925,111400,273019770,2205,2205,2205,2205,2
|
|
20230925,111300,273015360,2205,2205,2205,2205,0
|
|
20230925,111200,273015360,2205,2205,2205,2205,453
|
|
20230925,111100,272016495,2200,2200,2200,2200,0
|
|
20230925,111000,272016495,2200,2205,2205,2190,13027
|
|
20230925,110900,243413780,2215,2215,2215,2215,0
|
|
20230925,110800,243413780,2215,2215,2215,2215,0
|
|
20230925,110700,243413780,2215,2215,2215,2215,0
|
|
20230925,110600,243413780,2215,2215,2215,2215,0
|
|
20230925,110500,243413780,2215,2200,2215,2200,2
|
|
20230925,110400,243409365,2200,2200,2200,2200,9
|
|
20230925,110300,243389565,2200,2210,2210,2200,12000
|
|
20230925,110200,216940160,2220,2215,2220,2210,1165
|
|
20230925,110100,214359685,2220,2220,2220,2220,0
|
|
20230925,110000,214359685,2220,2220,2220,2220,40
|
|
20230925,105900,214270885,2225,2225,2225,2225,0
|
|
20230925,105800,214270885,2225,2225,2225,2225,0
|
|
20230925,105700,214270885,2225,2225,2225,2225,1
|
|
20230925,105600,214268660,2215,2215,2215,2215,144
|
|
20230925,105500,213949700,2225,2220,2225,2220,2
|
|
20230925,105400,213945255,2220,2220,2220,2220,0
|
|
20230925,105300,213945255,2220,2220,2220,2220,0
|
|
20230925,105200,213945255,2220,2220,2220,2220,0
|
|
20230925,105100,213945255,2220,2220,2220,2220,6
|
|
20230925,105000,213931935,2215,2215,2215,2215,0
|
|
20230925,104900,213931935,2215,2215,2215,2215,0
|
|
20230925,104800,213931935,2215,2215,2215,2215,0
|
|
20230925,104700,213931935,2215,2215,2215,2215,0
|
|
20230925,104600,213931935,2215,2215,2215,2215,0
|
|
20230925,104500,213931935,2215,2215,2215,2215,0
|
|
20230925,104400,213931935,2215,2215,2215,2215,0
|
|
20230925,104300,213931935,2215,2215,2215,2215,0
|
|
20230925,104200,213931935,2215,2215,2215,2215,0
|
|
20230925,104100,213931935,2215,2215,2215,2215,10
|
|
20230925,104000,213909785,2225,2225,2225,2225,0
|
|
20230925,103900,213909785,2225,2225,2225,2225,0
|
|
20230925,103800,213909785,2225,2225,2225,2225,0
|
|
20230925,103700,213909785,2225,2225,2225,2225,3
|
|
20230925,103600,213903110,2225,2220,2225,2220,1766
|
|
20230925,103500,209982580,2220,2215,2220,2215,561
|
|
20230925,103400,208739960,2210,2210,2210,2210,7496
|
|
20230925,103300,192173800,2210,2210,2210,2210,8
|
|
20230925,103200,192156120,2210,2210,2210,2210,0
|
|
20230925,103100,192156120,2210,2205,2210,2205,439
|
|
20230925,103000,191188120,2205,2205,2205,2205,0
|
|
20230925,102900,191188120,2205,2205,2205,2205,0
|
|
20230925,102800,191188120,2205,2205,2205,2205,0
|
|
20230925,102700,191188120,2205,2205,2205,2205,0
|
|
20230925,102600,191188120,2205,2205,2205,2205,4
|
|
20230925,102500,191179300,2205,2205,2205,2205,1
|
|
20230925,102400,191177095,2200,2200,2200,2200,500
|
|
20230925,102300,190077095,2200,2200,2200,2200,0
|
|
20230925,102200,190077095,2200,2200,2200,2200,100
|
|
20230925,102100,189857095,2200,2200,2200,2200,62
|
|
20230925,102000,189720695,2200,2200,2200,2200,0
|
|
20230925,101900,189720695,2200,2200,2200,2200,0
|
|
20230925,101800,189720695,2200,2205,2205,2200,13
|
|
20230925,101700,189692035,2200,2200,2200,2200,11
|
|
20230925,101600,189667835,2205,2205,2205,2205,2
|
|
20230925,101500,189663425,2200,2200,2200,2200,0
|
|
20230925,101400,189663425,2200,2200,2200,2200,0
|
|
20230925,101300,189663425,2200,2200,2200,2200,214
|
|
20230925,101200,189192625,2200,2200,2200,2200,10
|
|
20230925,101100,189170625,2200,2200,2200,2200,0
|
|
20230925,101000,189170625,2200,2200,2200,2200,6
|
|
20230925,100900,189157425,2200,2200,2200,2200,0
|
|
20230925,100800,189157425,2200,2200,2200,2200,2
|
|
20230925,100700,189153025,2200,2200,2200,2200,1
|
|
20230925,100600,189150825,2200,2200,2200,2200,1
|
|
20230925,100500,189148625,2200,2200,2200,2200,0
|
|
20230925,100400,189148625,2200,2195,2200,2195,1954
|
|
20230925,100300,184859590,2205,2205,2205,2205,0
|
|
20230925,100200,184859590,2205,2205,2205,2205,100
|
|
20230925,100100,184639090,2205,2200,2205,2195,150
|
|
20230925,100000,184309320,2205,2205,2205,2205,10
|
|
20230925,095900,184287270,2205,2205,2205,2205,11
|
|
20230925,095800,184263015,2205,2200,2205,2195,112
|
|
20230925,095700,184016655,2210,2210,2210,2210,0
|
|
20230925,095600,184016655,2210,2210,2210,2210,0
|
|
20230925,095500,184016655,2210,2210,2210,2210,0
|
|
20230925,095400,184016655,2210,2210,2210,2210,2
|
|
20230925,095300,184012235,2210,2200,2210,2200,13370
|
|
20230925,095200,154598215,2200,2205,2210,2200,1208
|
|
20230925,095100,151940380,2210,2205,2210,2205,25
|
|
20230925,095000,151885135,2210,2210,2210,2210,1
|
|
20230925,094900,151882925,2210,2210,2210,2210,22
|
|
20230925,094800,151834305,2210,2210,2210,2210,0
|
|
20230925,094700,151834305,2210,2210,2210,2210,0
|
|
20230925,094600,151834305,2210,2205,2210,2205,402
|
|
20230925,094500,150947890,2205,2205,2205,2205,0
|
|
20230925,094400,150947890,2205,2205,2205,2205,1220
|
|
20230925,094300,148257790,2205,2205,2205,2205,0
|
|
20230925,094200,148257790,2205,2205,2205,2205,30
|
|
20230925,094100,148191640,2205,2205,2205,2205,9
|
|
20230925,094000,148171795,2210,2205,2210,2205,4
|
|
20230925,093900,148162965,2210,2200,2210,2200,304
|
|
20230925,093800,147493660,2200,2200,2210,2185,5588
|
|
20230925,093700,135248100,2205,2205,2205,2205,37
|
|
20230925,093600,135166515,2210,2205,2210,2205,3
|
|
20230925,093500,135159890,2210,2210,2210,2210,5
|
|
20230925,093400,135148840,2210,2210,2210,2210,2
|
|
20230925,093300,135144420,2210,2210,2210,2210,5
|
|
20230925,093200,135133370,2210,2210,2210,2210,10
|
|
20230925,093100,135111270,2210,2205,2210,2205,32
|
|
20230925,093000,135040700,2205,2200,2205,2200,4
|
|
20230925,092900,135031890,2210,2195,2210,2195,401
|
|
20230925,092800,134150175,2205,2205,2205,2205,0
|
|
20230925,092700,134150175,2205,2205,2205,2205,0
|
|
20230925,092600,134150175,2205,2205,2205,2205,0
|
|
20230925,092500,134150175,2205,2205,2205,2205,2
|
|
20230925,092400,134145765,2200,2195,2205,2185,3865
|
|
20230925,092300,125632765,2195,2195,2205,2180,21222
|
|
20230925,092200,79244730,2210,2210,2210,2210,7
|
|
20230925,092100,79229260,2210,2210,2220,2190,13252
|
|
20230925,092000,50100945,2210,2220,2220,2190,10008
|
|
20230925,091900,28143720,2220,2215,2220,2195,10102
|
|
20230925,091800,5905995,2230,2220,2230,2215,1175
|
|
20230925,091700,3302465,2230,2230,2230,2230,0
|
|
20230925,091600,3302465,2230,2230,2230,2230,0
|
|
20230925,091500,3302465,2230,2230,2230,2230,0
|
|
20230925,091400,3302465,2230,2230,2230,2230,0
|
|
20230925,091300,3302465,2230,2230,2230,2230,69
|
|
20230925,091200,3148595,2220,2220,2230,2220,5
|
|
20230925,091100,3137465,2230,2230,2230,2220,14
|
|
20230925,091000,3106275,2220,2220,2220,2220,1
|
|
20230925,090900,3104055,2235,2230,2235,2230,27
|
|
20230925,090800,3043840,2230,2230,2230,2230,0
|
|
20230925,090700,3043840,2230,2230,2230,2230,0
|
|
20230925,090600,3043840,2230,2230,2230,2230,2
|
|
20230925,090500,3039380,2225,2225,2225,2225,7
|
|
20230925,090400,3023805,2230,2220,2230,2220,24
|
|
20230925,090300,2970505,2230,2230,2230,2230,18
|
|
20230925,090200,2930365,2230,2215,2230,2215,282
|
|
20230925,090100,2305645,2215,2215,2215,2215,3
|
|
20230925,090000,2299000,2200,2200,2200,2200,1045
|