593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185000,215254165,3000,3000,3000,3000,3764
|
|
20230925,184900,215254165,3000,3000,3000,3000,0
|
|
20230925,184800,215254165,3000,3000,3000,3000,0
|
|
20230925,184700,215254165,3000,3000,3000,3000,0
|
|
20230925,184600,215254165,3000,3000,3000,3000,0
|
|
20230925,184500,215254165,3000,3000,3000,3000,0
|
|
20230925,184400,215254165,3000,3000,3000,3000,0
|
|
20230925,184300,215254165,3000,3000,3000,3000,0
|
|
20230925,184200,215254165,3000,3000,3000,3000,0
|
|
20230925,184100,215254165,3000,3000,3000,3000,0
|
|
20230925,184000,215254165,3000,3000,3000,3000,0
|
|
20230925,183900,215254165,3000,3000,3000,3000,0
|
|
20230925,183800,215254165,3000,3000,3000,3000,0
|
|
20230925,183700,215254165,3000,3000,3000,3000,0
|
|
20230925,183600,215254165,3000,3000,3000,3000,0
|
|
20230925,183500,215254165,3000,3000,3000,3000,0
|
|
20230925,183400,215254165,3000,3000,3000,3000,0
|
|
20230925,183300,215254165,3000,3000,3000,3000,0
|
|
20230925,183200,215254165,3000,3000,3000,3000,0
|
|
20230925,183100,215254165,3000,3000,3000,3000,0
|
|
20230925,183000,215254165,3000,3000,3000,3000,0
|
|
20230925,182900,215254165,3000,3000,3000,3000,0
|
|
20230925,182800,215254165,3000,3000,3000,3000,0
|
|
20230925,182700,215254165,3000,3000,3000,3000,0
|
|
20230925,182600,215254165,3000,3000,3000,3000,0
|
|
20230925,182500,215254165,3000,3000,3000,3000,0
|
|
20230925,182400,215254165,3000,3000,3000,3000,0
|
|
20230925,182300,215254165,3000,3000,3000,3000,0
|
|
20230925,182200,215254165,3000,3000,3000,3000,0
|
|
20230925,182100,215254165,3000,3000,3000,3000,0
|
|
20230925,182000,215254165,3000,3000,3000,3000,3764
|
|
20230925,181900,215254165,3000,3000,3000,3000,0
|
|
20230925,181800,215254165,3000,3000,3000,3000,0
|
|
20230925,181700,215254165,3000,3000,3000,3000,0
|
|
20230925,181600,215254165,3000,3000,3000,3000,0
|
|
20230925,181500,215254165,3000,3000,3000,3000,0
|
|
20230925,181400,215254165,3000,3000,3000,3000,0
|
|
20230925,181300,215254165,3000,3000,3000,3000,0
|
|
20230925,181200,215254165,3000,3000,3000,3000,0
|
|
20230925,181100,215254165,3000,3000,3000,3000,0
|
|
20230925,181000,215254165,3000,3000,3000,3000,0
|
|
20230925,180900,215254165,3000,3000,3000,3000,0
|
|
20230925,180800,215254165,3000,3000,3000,3000,0
|
|
20230925,180700,215254165,3000,3000,3000,3000,0
|
|
20230925,180600,215254165,3000,3000,3000,3000,0
|
|
20230925,180500,215254165,3000,3000,3000,3000,0
|
|
20230925,180400,215254165,3000,3000,3000,3000,0
|
|
20230925,180300,215254165,3000,3000,3000,3000,0
|
|
20230925,180200,215254165,3000,3000,3000,3000,0
|
|
20230925,180100,215254165,3000,3000,3000,3000,0
|
|
20230925,180000,215254165,3000,3000,3000,3000,0
|
|
20230925,175900,215254165,3000,3000,3000,3000,0
|
|
20230925,175800,215254165,3000,3000,3000,3000,0
|
|
20230925,175700,215254165,3000,3000,3000,3000,0
|
|
20230925,175600,215254165,3000,3000,3000,3000,0
|
|
20230925,175500,215254165,3000,3000,3000,3000,0
|
|
20230925,175400,215254165,3000,3000,3000,3000,0
|
|
20230925,175300,215254165,3000,3000,3000,3000,0
|
|
20230925,175200,215254165,3000,3000,3000,3000,0
|
|
20230925,175100,215254165,3000,3000,3000,3000,0
|
|
20230925,175000,215254165,3000,3000,3000,3000,3764
|
|
20230925,174900,215254165,3000,3000,3000,3000,0
|
|
20230925,174800,215254165,3000,3000,3000,3000,0
|
|
20230925,174700,215254165,3000,3000,3000,3000,0
|
|
20230925,174600,215254165,3000,3000,3000,3000,0
|
|
20230925,174500,215254165,3000,3000,3000,3000,0
|
|
20230925,174400,215254165,3000,3000,3000,3000,0
|
|
20230925,174300,215254165,3000,3000,3000,3000,0
|
|
20230925,174200,215254165,3000,3000,3000,3000,0
|
|
20230925,174100,215254165,3000,3000,3000,3000,0
|
|
20230925,174000,215254165,3000,3000,3000,3000,0
|
|
20230925,173900,215254165,3000,3000,3000,3000,0
|
|
20230925,173800,215254165,3000,3000,3000,3000,0
|
|
20230925,173700,215254165,3000,3000,3000,3000,0
|
|
20230925,173600,215254165,3000,3000,3000,3000,0
|
|
20230925,173500,215254165,3000,3000,3000,3000,0
|
|
20230925,173400,215254165,3000,3000,3000,3000,0
|
|
20230925,173300,215254165,3000,3000,3000,3000,0
|
|
20230925,173200,215254165,3000,3000,3000,3000,0
|
|
20230925,173100,215254165,3000,3000,3000,3000,0
|
|
20230925,173000,215254165,3000,3000,3000,3000,0
|
|
20230925,172900,215254165,3000,3000,3000,3000,0
|
|
20230925,172800,215254165,3000,3000,3000,3000,0
|
|
20230925,172700,215254165,3000,3000,3000,3000,0
|
|
20230925,172600,215254165,3000,3000,3000,3000,0
|
|
20230925,172500,215254165,3000,3000,3000,3000,0
|
|
20230925,172400,215254165,3000,3000,3000,3000,0
|
|
20230925,172300,215254165,3000,3000,3000,3000,0
|
|
20230925,172200,215254165,3000,3000,3000,3000,0
|
|
20230925,172100,215254165,3000,3000,3000,3000,0
|
|
20230925,172000,215254165,3000,3000,3000,3000,3764
|
|
20230925,171900,215254165,3000,3000,3000,3000,0
|
|
20230925,171800,215254165,3000,3000,3000,3000,0
|
|
20230925,171700,215254165,3000,3000,3000,3000,0
|
|
20230925,171600,215254165,3000,3000,3000,3000,0
|
|
20230925,171500,215254165,3000,3000,3000,3000,0
|
|
20230925,171400,215254165,3000,3000,3000,3000,0
|
|
20230925,171300,215254165,3000,3000,3000,3000,0
|
|
20230925,171200,215254165,3000,3000,3000,3000,0
|
|
20230925,171100,215254165,3000,3000,3000,3000,0
|
|
20230925,171000,215254165,3000,3000,3000,3000,0
|
|
20230925,170900,215254165,3000,3000,3000,3000,0
|
|
20230925,170800,215254165,3000,3000,3000,3000,0
|
|
20230925,170700,215254165,3000,3000,3000,3000,0
|
|
20230925,170600,215254165,3000,3000,3000,3000,0
|
|
20230925,170500,215254165,3000,3000,3000,3000,0
|
|
20230925,170400,215254165,3000,3000,3000,3000,0
|
|
20230925,170300,215254165,3000,3000,3000,3000,0
|
|
20230925,170200,215254165,3000,3000,3000,3000,0
|
|
20230925,170100,215254165,3000,3000,3000,3000,0
|
|
20230925,170000,215254165,3000,3000,3000,3000,0
|
|
20230925,165900,215254165,3000,3000,3000,3000,0
|
|
20230925,165800,215254165,3000,3000,3000,3000,0
|
|
20230925,165700,215254165,3000,3000,3000,3000,0
|
|
20230925,165600,215254165,3000,3000,3000,3000,0
|
|
20230925,165500,215254165,3000,3000,3000,3000,0
|
|
20230925,165400,215254165,3000,3000,3000,3000,0
|
|
20230925,165300,215254165,3000,3000,3000,3000,0
|
|
20230925,165200,215254165,3000,3000,3000,3000,0
|
|
20230925,165100,215254165,3000,3000,3000,3000,0
|
|
20230925,165000,215254165,3000,3000,3000,3000,3764
|
|
20230925,164900,215254165,3000,3000,3000,3000,0
|
|
20230925,164800,215254165,3000,3000,3000,3000,0
|
|
20230925,164700,215254165,3000,3000,3000,3000,0
|
|
20230925,164600,215254165,3000,3000,3000,3000,0
|
|
20230925,164500,215254165,3000,3000,3000,3000,0
|
|
20230925,164400,215254165,3000,3000,3000,3000,0
|
|
20230925,164300,215254165,3000,3000,3000,3000,0
|
|
20230925,164200,215254165,3000,3000,3000,3000,0
|
|
20230925,164100,215254165,3000,3000,3000,3000,0
|
|
20230925,164000,215254165,3000,3000,3000,3000,0
|
|
20230925,163900,215254165,3000,3000,3000,3000,0
|
|
20230925,163800,215254165,3000,3000,3000,3000,0
|
|
20230925,163700,215254165,3000,3000,3000,3000,0
|
|
20230925,163600,215254165,3000,3000,3000,3000,0
|
|
20230925,163500,215254165,3000,3000,3000,3000,0
|
|
20230925,163400,215254165,3000,3000,3000,3000,0
|
|
20230925,163300,215254165,3000,3000,3000,3000,0
|
|
20230925,163200,215254165,3000,3000,3000,3000,0
|
|
20230925,163100,215254165,3000,3000,3000,3000,0
|
|
20230925,163000,215254165,3000,3000,3000,3000,0
|
|
20230925,162900,215254165,3000,3000,3000,3000,0
|
|
20230925,162800,215254165,3000,3000,3000,3000,0
|
|
20230925,162700,215254165,3000,3000,3000,3000,0
|
|
20230925,162600,215254165,3000,3000,3000,3000,0
|
|
20230925,162500,215254165,3000,3000,3000,3000,0
|
|
20230925,162400,215254165,3000,3000,3000,3000,0
|
|
20230925,162300,215254165,3000,3000,3000,3000,0
|
|
20230925,162200,215254165,3000,3000,3000,3000,0
|
|
20230925,162100,215254165,3000,3000,3000,3000,0
|
|
20230925,162000,215254165,3000,3000,3000,3000,3764
|
|
20230925,161900,215254165,3000,3000,3000,3000,0
|
|
20230925,161800,215254165,3000,3000,3000,3000,0
|
|
20230925,161700,215254165,3000,3000,3000,3000,0
|
|
20230925,161600,215254165,3000,3000,3000,3000,0
|
|
20230925,161500,215254165,3000,3000,3000,3000,0
|
|
20230925,161400,215254165,3000,3000,3000,3000,0
|
|
20230925,161300,215254165,3000,3000,3000,3000,0
|
|
20230925,161200,215254165,3000,3000,3000,3000,0
|
|
20230925,161100,215254165,3000,3000,3000,3000,0
|
|
20230925,161000,215254165,3000,3000,3000,3000,0
|
|
20230925,160900,215254165,3000,3000,3000,3000,0
|
|
20230925,160800,215254165,3000,3000,3000,3000,0
|
|
20230925,160700,215254165,3000,3000,3000,3000,0
|
|
20230925,160600,215254165,3000,3000,3000,3000,0
|
|
20230925,160500,215254165,3000,3000,3000,3000,0
|
|
20230925,160400,215254165,3000,3000,3000,3000,0
|
|
20230925,160300,215254165,3000,3000,3000,3000,0
|
|
20230925,160200,215254165,3000,3000,3000,3000,0
|
|
20230925,160100,215254165,3000,3000,3000,3000,0
|
|
20230925,160000,215254165,3000,3000,3000,3000,0
|
|
20230925,155900,215254165,3000,3000,3000,3000,0
|
|
20230925,155800,215254165,3000,3000,3000,3000,0
|
|
20230925,155700,215254165,3000,3000,3000,3000,0
|
|
20230925,155600,215254165,3000,3000,3000,3000,0
|
|
20230925,155500,215254165,3000,3000,3000,3000,0
|
|
20230925,155400,215254165,3000,3000,3000,3000,0
|
|
20230925,155300,215254165,3000,3000,3000,3000,0
|
|
20230925,155200,215254165,3000,3000,3000,3000,0
|
|
20230925,155100,215254165,3000,3000,3000,3000,0
|
|
20230925,155000,215254165,3000,3000,3000,3000,3764
|
|
20230925,154900,215254165,3000,3000,3000,3000,0
|
|
20230925,154800,215254165,3000,3000,3000,3000,0
|
|
20230925,154700,215254165,3000,3000,3000,3000,0
|
|
20230925,154600,215254165,3000,3000,3000,3000,0
|
|
20230925,154500,215254165,3000,3000,3000,3000,0
|
|
20230925,154400,215254165,3000,3000,3000,3000,0
|
|
20230925,154300,215254165,3000,3000,3000,3000,0
|
|
20230925,154200,215254165,3000,3000,3000,3000,0
|
|
20230925,154100,215254165,3000,3000,3000,3000,0
|
|
20230925,154000,215254165,3000,3000,3000,3000,0
|
|
20230925,153900,215254165,3000,3000,3000,3000,0
|
|
20230925,153800,215254165,3000,3000,3000,3000,0
|
|
20230925,153700,215254165,3000,3000,3000,3000,0
|
|
20230925,153600,215254165,3000,3000,3000,3000,0
|
|
20230925,153500,215254165,3000,3000,3000,3000,0
|
|
20230925,153400,215254165,3000,3000,3000,3000,0
|
|
20230925,153300,215254165,3000,3000,3000,3000,0
|
|
20230925,153200,215254165,3000,3000,3000,3000,0
|
|
20230925,153100,215254165,3000,3000,3000,3000,0
|
|
20230925,153000,215254165,3000,3000,3000,3000,3764
|
|
20230925,152900,203962165,3015,3015,3015,3015,0
|
|
20230925,152800,203962165,3015,3015,3015,3015,0
|
|
20230925,152700,203962165,3015,3015,3015,3015,0
|
|
20230925,152600,203962165,3015,3015,3015,3015,0
|
|
20230925,152500,203962165,3015,3015,3015,3015,0
|
|
20230925,152400,203962165,3015,3015,3015,3015,0
|
|
20230925,152300,203962165,3015,3015,3015,3015,0
|
|
20230925,152200,203962165,3015,3015,3015,3015,0
|
|
20230925,152100,203962165,3015,3015,3015,3015,0
|
|
20230925,152000,203962165,3015,3015,3015,3015,0
|
|
20230925,151900,203962165,3015,3015,3015,3015,0
|
|
20230925,151800,203962165,3015,3015,3015,3015,0
|
|
20230925,151700,203962165,3015,3015,3015,3015,0
|
|
20230925,151600,203962165,3015,3005,3015,3005,7
|
|
20230925,151500,203941100,3005,3005,3005,3005,373
|
|
20230925,151400,202820235,3005,3005,3005,3005,32
|
|
20230925,151300,202724075,3020,3020,3020,3020,2
|
|
20230925,151200,202718035,3020,3020,3020,3020,0
|
|
20230925,151100,202718035,3020,3020,3020,3020,2
|
|
20230925,151000,202711995,3000,3000,3000,3000,478
|
|
20230925,150900,201277995,3005,3005,3005,3000,1115
|
|
20230925,150800,197927495,3000,3000,3000,3000,30
|
|
20230925,150700,197837495,3000,3000,3000,3000,0
|
|
20230925,150600,197837495,3000,3000,3000,3000,0
|
|
20230925,150500,197837495,3000,3000,3000,3000,0
|
|
20230925,150400,197837495,3000,3000,3000,3000,0
|
|
20230925,150300,197837495,3000,3005,3005,3000,736
|
|
20230925,150200,195629485,3005,3005,3005,3005,0
|
|
20230925,150100,195629485,3005,3000,3005,3000,765
|
|
20230925,150000,193332570,3000,3000,3000,3000,0
|
|
20230925,145900,193332570,3000,3005,3005,3000,127
|
|
20230925,145800,192950985,3005,3005,3005,3005,0
|
|
20230925,145700,192950985,3005,3005,3005,3005,0
|
|
20230925,145600,192950985,3005,3005,3005,3005,1
|
|
20230925,145500,192947980,3000,3005,3005,3000,1515
|
|
20230925,145400,188402935,3000,3000,3000,3000,0
|
|
20230925,145300,188402935,3000,3000,3000,3000,0
|
|
20230925,145200,188402935,3000,3005,3005,3000,436
|
|
20230925,145100,187094915,3005,3005,3005,3005,757
|
|
20230925,145000,184820130,3005,3005,3005,3005,5
|
|
20230925,144900,184805105,3005,3005,3005,3005,95
|
|
20230925,144800,184519630,3005,3005,3005,3005,7
|
|
20230925,144700,184498595,3010,3005,3010,3005,75
|
|
20230925,144600,184273160,3005,3005,3005,3000,2002
|
|
20230925,144500,178265420,3005,3005,3005,3005,166
|
|
20230925,144400,177766590,3010,3010,3010,3010,2
|
|
20230925,144300,177760570,3005,3005,3005,3005,0
|
|
20230925,144200,177760570,3005,3005,3005,3005,200
|
|
20230925,144100,177159570,3005,3005,3005,3005,0
|
|
20230925,144000,177159570,3005,3005,3005,3005,290
|
|
20230925,143900,176288120,3005,3005,3005,3005,0
|
|
20230925,143800,176288120,3005,3005,3005,3005,0
|
|
20230925,143700,176288120,3005,3005,3005,3005,148
|
|
20230925,143600,175843380,3005,3000,3005,3000,1510
|
|
20230925,143500,171309630,3000,3000,3000,3000,1
|
|
20230925,143400,171306630,3005,3005,3005,3005,10
|
|
20230925,143300,171276580,3005,3010,3010,3005,1401
|
|
20230925,143200,167066570,3010,3010,3010,3010,0
|
|
20230925,143100,167066570,3010,3010,3010,3010,299
|
|
20230925,143000,166166580,3000,3000,3000,3000,0
|
|
20230925,142900,166166580,3000,3005,3005,3000,166
|
|
20230925,142800,165668500,3000,3005,3005,3000,1715
|
|
20230925,142700,160521700,3005,3005,3005,3005,0
|
|
20230925,142600,160521700,3005,3005,3005,3005,0
|
|
20230925,142500,160521700,3005,3005,3005,3005,0
|
|
20230925,142400,160521700,3005,3005,3005,3005,100
|
|
20230925,142300,160221200,3005,3005,3005,3005,1601
|
|
20230925,142200,155410195,3005,3005,3005,3005,0
|
|
20230925,142100,155410195,3005,3010,3010,3005,29
|
|
20230925,142000,155323000,3010,3010,3010,3010,12
|
|
20230925,141900,155286880,3005,3005,3005,3005,160
|
|
20230925,141800,154806080,3005,3005,3005,3005,0
|
|
20230925,141700,154806080,3005,3005,3005,3005,0
|
|
20230925,141600,154806080,3005,3005,3005,3005,0
|
|
20230925,141500,154806080,3005,3005,3005,3005,41
|
|
20230925,141400,154682875,3010,3010,3010,3010,0
|
|
20230925,141300,154682875,3010,3010,3010,3010,0
|
|
20230925,141200,154682875,3010,3010,3010,3010,0
|
|
20230925,141100,154682875,3010,3010,3010,3010,400
|
|
20230925,141000,153478875,3010,3010,3010,3010,89
|
|
20230925,140900,153210985,3010,3010,3010,3010,1
|
|
20230925,140800,153207975,3010,3010,3010,3010,0
|
|
20230925,140700,153207975,3010,3010,3010,3010,0
|
|
20230925,140600,153207975,3010,3010,3010,3010,0
|
|
20230925,140500,153207975,3010,3010,3010,3010,0
|
|
20230925,140400,153207975,3010,3010,3010,3010,0
|
|
20230925,140300,153207975,3010,3010,3010,3010,0
|
|
20230925,140200,153207975,3010,3010,3010,3010,33
|
|
20230925,140100,153108645,3010,3005,3010,3000,1856
|
|
20230925,140000,147528560,3005,3005,3005,3005,0
|
|
20230925,135900,147528560,3005,3005,3005,3005,1
|
|
20230925,135800,147525555,3010,3010,3010,3010,0
|
|
20230925,135700,147525555,3010,3010,3010,3010,0
|
|
20230925,135600,147525555,3010,3010,3010,3010,337
|
|
20230925,135500,146511185,3015,3015,3015,3015,0
|
|
20230925,135400,146511185,3015,3010,3015,3010,505
|
|
20230925,135300,144991120,3010,3010,3010,3010,3
|
|
20230925,135200,144982090,3010,3010,3010,3010,0
|
|
20230925,135100,144982090,3010,3010,3010,3010,300
|
|
20230925,135000,144079090,3010,3010,3010,3010,195
|
|
20230925,134900,143492140,3010,3010,3010,3010,0
|
|
20230925,134800,143492140,3010,3010,3010,3010,701
|
|
20230925,134700,141382130,3010,3010,3010,3010,800
|
|
20230925,134600,138974130,3010,3010,3010,3010,489
|
|
20230925,134500,137502240,3010,3010,3010,3010,1166
|
|
20230925,134400,133992580,3010,3010,3010,3010,827
|
|
20230925,134300,131503310,3015,3015,3015,3015,0
|
|
20230925,134200,131503310,3015,3015,3015,3015,0
|
|
20230925,134100,131503310,3015,3015,3015,3015,0
|
|
20230925,134000,131503310,3015,3015,3015,3015,373
|
|
20230925,133900,130378715,3015,3015,3015,3015,0
|
|
20230925,133800,130378715,3015,3015,3015,3015,0
|
|
20230925,133700,130378715,3015,3015,3015,3015,2
|
|
20230925,133600,130372685,3020,3020,3020,3020,0
|
|
20230925,133500,130372685,3020,3020,3020,3020,3
|
|
20230925,133400,130363625,3020,3020,3020,3020,0
|
|
20230925,133300,130363625,3020,3020,3020,3020,0
|
|
20230925,133200,130363625,3020,3020,3020,3020,0
|
|
20230925,133100,130363625,3020,3020,3020,3020,19
|
|
20230925,133000,130306245,3020,3020,3020,3020,0
|
|
20230925,132900,130306245,3020,3020,3020,3020,0
|
|
20230925,132800,130306245,3020,3020,3020,3020,5
|
|
20230925,132700,130291145,3020,3020,3020,3020,20
|
|
20230925,132600,130230745,3020,3020,3020,3020,27
|
|
20230925,132500,130149205,3020,3020,3020,3020,30
|
|
20230925,132400,130058605,3015,3015,3015,3015,10
|
|
20230925,132300,130028455,3010,3010,3010,3010,0
|
|
20230925,132200,130028455,3010,3010,3010,3010,0
|
|
20230925,132100,130028455,3010,3010,3010,3010,0
|
|
20230925,132000,130028455,3010,3010,3010,3010,0
|
|
20230925,131900,130028455,3010,3010,3010,3010,0
|
|
20230925,131800,130028455,3010,3010,3010,3010,0
|
|
20230925,131700,130028455,3010,3010,3010,3010,0
|
|
20230925,131600,130028455,3010,3010,3010,3010,0
|
|
20230925,131500,130028455,3010,3010,3010,3010,693
|
|
20230925,131400,127942525,3005,3015,3015,3005,1435
|
|
20230925,131300,123622955,3020,3020,3020,3020,0
|
|
20230925,131200,123622955,3020,3020,3020,3020,0
|
|
20230925,131100,123622955,3020,3020,3020,3020,110
|
|
20230925,131000,123290755,3015,3015,3015,3015,189
|
|
20230925,130900,122720920,3015,3015,3015,3015,50
|
|
20230925,130800,122570170,3015,3015,3015,3015,0
|
|
20230925,130700,122570170,3015,3015,3015,3015,10
|
|
20230925,130600,122540020,3015,3015,3015,3015,0
|
|
20230925,130500,122540020,3015,3015,3015,3015,0
|
|
20230925,130400,122540020,3015,3015,3015,3015,0
|
|
20230925,130300,122540020,3015,3015,3015,3015,0
|
|
20230925,130200,122540020,3015,3015,3015,3015,0
|
|
20230925,130100,122540020,3015,3015,3015,3015,0
|
|
20230925,130000,122540020,3015,3015,3015,3015,0
|
|
20230925,125900,122540020,3015,3015,3015,3015,0
|
|
20230925,125800,122540020,3015,3015,3015,3015,0
|
|
20230925,125700,122540020,3015,3015,3015,3015,0
|
|
20230925,125600,122540020,3015,3015,3015,3015,0
|
|
20230925,125500,122540020,3015,3015,3015,3015,0
|
|
20230925,125400,122540020,3015,3015,3015,3015,0
|
|
20230925,125300,122540020,3015,3015,3015,3015,15
|
|
20230925,125200,122494795,3015,3015,3015,3015,0
|
|
20230925,125100,122494795,3015,3015,3015,3015,0
|
|
20230925,125000,122494795,3015,3015,3015,3015,0
|
|
20230925,124900,122494795,3015,3015,3015,3015,0
|
|
20230925,124800,122494795,3015,3015,3015,3015,0
|
|
20230925,124700,122494795,3015,3015,3015,3015,16
|
|
20230925,124600,122446555,3015,3015,3015,3015,0
|
|
20230925,124500,122446555,3015,3015,3015,3015,0
|
|
20230925,124400,122446555,3015,3015,3015,3015,0
|
|
20230925,124300,122446555,3015,3015,3015,3015,108
|
|
20230925,124200,122120935,3015,3015,3015,3015,0
|
|
20230925,124100,122120935,3015,3015,3015,3015,0
|
|
20230925,124000,122120935,3015,3015,3015,3015,0
|
|
20230925,123900,122120935,3015,3015,3015,3015,0
|
|
20230925,123800,122120935,3015,3015,3015,3015,0
|
|
20230925,123700,122120935,3015,3015,3015,3015,0
|
|
20230925,123600,122120935,3015,3015,3015,3015,0
|
|
20230925,123500,122120935,3015,3015,3015,3015,0
|
|
20230925,123400,122120935,3015,3015,3015,3015,0
|
|
20230925,123300,122120935,3015,3015,3015,3015,0
|
|
20230925,123200,122120935,3015,3015,3015,3015,0
|
|
20230925,123100,122120935,3015,3015,3015,3015,0
|
|
20230925,123000,122120935,3015,3015,3015,3015,0
|
|
20230925,122900,122120935,3015,3015,3015,3015,0
|
|
20230925,122800,122120935,3015,3015,3015,3015,0
|
|
20230925,122700,122120935,3015,3015,3015,3015,433
|
|
20230925,122600,120815440,3010,3010,3010,3010,0
|
|
20230925,122500,120815440,3010,3010,3010,3010,400
|
|
20230925,122400,119611440,3015,3015,3015,3015,0
|
|
20230925,122300,119611440,3015,3015,3015,3015,0
|
|
20230925,122200,119611440,3015,3015,3015,3015,400
|
|
20230925,122100,118405440,3010,3010,3010,3010,0
|
|
20230925,122000,118405440,3010,3010,3010,3010,0
|
|
20230925,121900,118405440,3010,3010,3010,3010,0
|
|
20230925,121800,118405440,3010,3010,3010,3010,0
|
|
20230925,121700,118405440,3010,3010,3010,3010,0
|
|
20230925,121600,118405440,3010,3010,3010,3010,0
|
|
20230925,121500,118405440,3010,3010,3010,3010,0
|
|
20230925,121400,118405440,3010,3010,3010,3010,1
|
|
20230925,121300,118402430,3015,3015,3015,3015,0
|
|
20230925,121200,118402430,3015,3015,3015,3015,0
|
|
20230925,121100,118402430,3015,3015,3015,3015,0
|
|
20230925,121000,118402430,3015,3015,3015,3015,0
|
|
20230925,120900,118402430,3015,3015,3015,3015,10
|
|
20230925,120800,118372280,3010,3010,3010,3010,0
|
|
20230925,120700,118372280,3010,3010,3010,3010,107
|
|
20230925,120600,118050210,3010,3010,3010,3010,0
|
|
20230925,120500,118050210,3010,3010,3010,3010,0
|
|
20230925,120400,118050210,3010,3010,3010,3010,0
|
|
20230925,120300,118050210,3010,3010,3010,3010,0
|
|
20230925,120200,118050210,3010,3010,3010,3010,12
|
|
20230925,120100,118014090,3010,3010,3010,3010,0
|
|
20230925,120000,118014090,3010,3010,3010,3010,0
|
|
20230925,115900,118014090,3010,3010,3010,3010,0
|
|
20230925,115800,118014090,3010,3010,3010,3010,0
|
|
20230925,115700,118014090,3010,3010,3010,3010,0
|
|
20230925,115600,118014090,3010,3010,3010,3010,0
|
|
20230925,115500,118014090,3010,3010,3010,3010,0
|
|
20230925,115400,118014090,3010,3010,3010,3010,0
|
|
20230925,115300,118014090,3010,3010,3010,3010,0
|
|
20230925,115200,118014090,3010,3010,3010,3010,0
|
|
20230925,115100,118014090,3010,3010,3010,3010,0
|
|
20230925,115000,118014090,3010,3010,3010,3010,322
|
|
20230925,114900,117044870,3010,3010,3010,3010,0
|
|
20230925,114800,117044870,3010,3010,3010,3010,0
|
|
20230925,114700,117044870,3010,3010,3010,3010,0
|
|
20230925,114600,117044870,3010,3010,3010,3010,0
|
|
20230925,114500,117044870,3010,3010,3010,3010,0
|
|
20230925,114400,117044870,3010,3010,3010,3010,0
|
|
20230925,114300,117044870,3010,3010,3010,3010,0
|
|
20230925,114200,117044870,3010,3010,3010,3010,0
|
|
20230925,114100,117044870,3010,3010,3010,3010,0
|
|
20230925,114000,117044870,3010,3010,3010,3010,609
|
|
20230925,113900,115211780,3000,3000,3000,3000,0
|
|
20230925,113800,115211780,3000,3000,3000,3000,0
|
|
20230925,113700,115211780,3000,3000,3000,3000,0
|
|
20230925,113600,115211780,3000,3000,3000,3000,0
|
|
20230925,113500,115211780,3000,3000,3000,3000,0
|
|
20230925,113400,115211780,3000,3000,3000,3000,0
|
|
20230925,113300,115211780,3000,3000,3000,3000,0
|
|
20230925,113200,115211780,3000,3000,3000,3000,0
|
|
20230925,113100,115211780,3000,3000,3000,3000,0
|
|
20230925,113000,115211780,3000,3000,3000,3000,0
|
|
20230925,112900,115211780,3000,3010,3010,3000,2000
|
|
20230925,112800,109200370,3010,3010,3010,3010,12
|
|
20230925,112700,109164250,3010,3010,3010,3010,332
|
|
20230925,112600,108164930,3010,3010,3010,3005,1752
|
|
20230925,112500,102891420,3020,3015,3020,3015,1405
|
|
20230925,112400,98655330,3020,3020,3020,3020,0
|
|
20230925,112300,98655330,3020,3020,3020,3020,0
|
|
20230925,112200,98655330,3020,3020,3020,3020,0
|
|
20230925,112100,98655330,3020,3020,3020,3020,0
|
|
20230925,112000,98655330,3020,3020,3020,3020,100
|
|
20230925,111900,98353330,3020,3020,3020,3020,30
|
|
20230925,111800,98262730,3020,3020,3020,3020,20
|
|
20230925,111700,98202330,3020,3020,3020,3020,0
|
|
20230925,111600,98202330,3020,3020,3020,3020,8
|
|
20230925,111500,98178170,3020,3020,3020,3020,1
|
|
20230925,111400,98175150,3015,3015,3015,3015,150
|
|
20230925,111300,97722900,3015,3015,3015,3015,0
|
|
20230925,111200,97722900,3015,3015,3015,3015,0
|
|
20230925,111100,97722900,3015,3015,3015,3015,790
|
|
20230925,111000,95341050,3015,3015,3015,3015,1448
|
|
20230925,110900,90975330,3015,3015,3015,3015,413
|
|
20230925,110800,89730135,3015,3015,3015,3015,0
|
|
20230925,110700,89730135,3015,3015,3015,3015,0
|
|
20230925,110600,89730135,3015,3015,3015,3015,0
|
|
20230925,110500,89730135,3015,3015,3015,3015,0
|
|
20230925,110400,89730135,3015,3015,3015,3015,0
|
|
20230925,110300,89730135,3015,3015,3015,3015,0
|
|
20230925,110200,89730135,3015,3015,3015,3015,0
|
|
20230925,110100,89730135,3015,3015,3015,3015,0
|
|
20230925,110000,89730135,3015,3015,3015,3015,0
|
|
20230925,105900,89730135,3015,3015,3015,3015,198
|
|
20230925,105800,89133165,3020,3020,3020,3020,0
|
|
20230925,105700,89133165,3020,3020,3020,3020,0
|
|
20230925,105600,89133165,3020,3020,3020,3020,0
|
|
20230925,105500,89133165,3020,3020,3020,3020,0
|
|
20230925,105400,89133165,3020,3020,3020,3020,233
|
|
20230925,105300,88429505,3020,3020,3020,3020,0
|
|
20230925,105200,88429505,3020,3020,3020,3020,0
|
|
20230925,105100,88429505,3020,3020,3020,3020,0
|
|
20230925,105000,88429505,3020,3020,3020,3020,0
|
|
20230925,104900,88429505,3020,3020,3020,3020,0
|
|
20230925,104800,88429505,3020,3020,3020,3020,0
|
|
20230925,104700,88429505,3020,3020,3020,3020,0
|
|
20230925,104600,88429505,3020,3020,3020,3020,0
|
|
20230925,104500,88429505,3020,3020,3020,3020,0
|
|
20230925,104400,88429505,3020,3020,3020,3020,0
|
|
20230925,104300,88429505,3020,3020,3020,3020,0
|
|
20230925,104200,88429505,3020,3020,3020,3020,0
|
|
20230925,104100,88429505,3020,3020,3020,3020,120
|
|
20230925,104000,88067105,3020,3020,3020,3020,0
|
|
20230925,103900,88067105,3020,3020,3020,3020,0
|
|
20230925,103800,88067105,3020,3020,3020,3020,0
|
|
20230925,103700,88067105,3020,3020,3020,3020,0
|
|
20230925,103600,88067105,3020,3020,3020,3020,334
|
|
20230925,103500,87058425,3020,3020,3020,3020,0
|
|
20230925,103400,87058425,3020,3020,3020,3020,0
|
|
20230925,103300,87058425,3020,3020,3020,3020,0
|
|
20230925,103200,87058425,3020,3020,3020,3020,433
|
|
20230925,103100,85750765,3025,3025,3025,3025,0
|
|
20230925,103000,85750765,3025,3025,3025,3025,0
|
|
20230925,102900,85750765,3025,3025,3025,3025,0
|
|
20230925,102800,85750765,3025,3025,3025,3025,0
|
|
20230925,102700,85750765,3025,3025,3025,3025,0
|
|
20230925,102600,85750765,3025,3025,3025,3025,100
|
|
20230925,102500,85448265,3020,3020,3020,3020,0
|
|
20230925,102400,85448265,3020,3020,3020,3020,0
|
|
20230925,102300,85448265,3020,3020,3020,3020,0
|
|
20230925,102200,85448265,3020,3020,3020,3020,0
|
|
20230925,102100,85448265,3020,3020,3020,3020,100
|
|
20230925,102000,85146265,3025,3025,3025,3025,0
|
|
20230925,101900,85146265,3025,3025,3025,3025,0
|
|
20230925,101800,85146265,3025,3025,3025,3025,0
|
|
20230925,101700,85146265,3025,3025,3025,3025,0
|
|
20230925,101600,85146265,3025,3025,3025,3025,58
|
|
20230925,101500,84970815,3030,3030,3030,3030,0
|
|
20230925,101400,84970815,3030,3030,3030,3030,23
|
|
20230925,101300,84901125,3035,3035,3035,3035,30
|
|
20230925,101200,84810075,3035,3035,3035,3035,0
|
|
20230925,101100,84810075,3035,3035,3035,3035,1
|
|
20230925,101000,84807040,3035,3035,3035,3035,1
|
|
20230925,100900,84804005,3030,3030,3030,3030,32
|
|
20230925,100800,84707045,3035,3035,3035,3035,0
|
|
20230925,100700,84707045,3035,3035,3035,3035,0
|
|
20230925,100600,84707045,3035,3035,3035,3035,0
|
|
20230925,100500,84707045,3035,3035,3035,3035,188
|
|
20230925,100400,84136465,3030,3030,3030,3030,0
|
|
20230925,100300,84136465,3030,3030,3030,3030,0
|
|
20230925,100200,84136465,3030,3030,3030,3030,50
|
|
20230925,100100,83984965,3030,3030,3030,3030,0
|
|
20230925,100000,83984965,3030,3030,3030,3030,0
|
|
20230925,095900,83984965,3030,3030,3030,3030,0
|
|
20230925,095800,83984965,3030,3030,3030,3030,0
|
|
20230925,095700,83984965,3030,3030,3030,3030,0
|
|
20230925,095600,83984965,3030,3030,3030,3030,0
|
|
20230925,095500,83984965,3030,3030,3030,3030,0
|
|
20230925,095400,83984965,3030,3030,3030,3030,0
|
|
20230925,095300,83984965,3030,3035,3035,3030,201
|
|
20230925,095200,83374935,3035,3035,3040,3035,3408
|
|
20230925,095100,73015440,3030,3030,3030,3030,0
|
|
20230925,095000,73015440,3030,3030,3030,3030,0
|
|
20230925,094900,73015440,3030,3030,3030,3030,38
|
|
20230925,094800,72900300,3020,3015,3020,3015,1028
|
|
20230925,094700,69797410,3010,3010,3010,3010,0
|
|
20230925,094600,69797410,3010,3010,3010,3010,3
|
|
20230925,094500,69788380,3010,3010,3010,3010,2001
|
|
20230925,094400,63765370,3010,3010,3010,3010,900
|
|
20230925,094300,61056370,3015,3015,3015,3015,2
|
|
20230925,094200,61050340,3015,3015,3015,3015,113
|
|
20230925,094100,60709645,3020,3020,3020,3020,355
|
|
20230925,094000,59637545,3025,3025,3025,3025,338
|
|
20230925,093900,58615095,3030,3030,3030,3030,48
|
|
20230925,093800,58469655,3030,3040,3040,3030,55
|
|
20230925,093700,58302995,3030,3030,3030,3030,1625
|
|
20230925,093600,53379245,3035,3045,3045,3035,1375
|
|
20230925,093500,49203980,3045,3045,3045,3045,184
|
|
20230925,093400,48643700,3045,3045,3045,3045,0
|
|
20230925,093300,48643700,3045,3045,3045,3045,0
|
|
20230925,093200,48643700,3045,3045,3045,3045,107
|
|
20230925,093100,48317885,3045,3045,3045,3040,104
|
|
20230925,093000,48001260,3050,3050,3050,3050,89
|
|
20230925,092900,47729810,3050,3055,3055,3050,40
|
|
20230925,092800,47607800,3060,3060,3060,3060,0
|
|
20230925,092700,47607800,3060,3060,3060,3060,1
|
|
20230925,092600,47604740,3065,3065,3065,3065,11
|
|
20230925,092500,47571025,3060,3060,3060,3060,0
|
|
20230925,092400,47571025,3060,3060,3060,3060,312
|
|
20230925,092300,46616305,3060,3060,3060,3060,0
|
|
20230925,092200,46616305,3060,3060,3060,3060,126
|
|
20230925,092100,46230745,3060,3060,3060,3060,0
|
|
20230925,092000,46230745,3060,3060,3060,3060,0
|
|
20230925,091900,46230745,3060,3060,3060,3060,0
|
|
20230925,091800,46230745,3060,3060,3060,3060,4
|
|
20230925,091700,46218505,3060,3045,3060,3045,1955
|
|
20230925,091600,40255645,3045,3045,3045,3045,0
|
|
20230925,091500,40255645,3045,3045,3045,3045,164
|
|
20230925,091400,39756265,3045,3045,3045,3045,0
|
|
20230925,091300,39756265,3045,3045,3045,3045,102
|
|
20230925,091200,39445675,3045,3045,3045,3045,0
|
|
20230925,091100,39445675,3045,3040,3050,3040,2433
|
|
20230925,091000,32035080,3035,3035,3035,3035,0
|
|
20230925,090900,32035080,3035,3035,3035,3035,674
|
|
20230925,090800,29989490,3040,3040,3040,3040,668
|
|
20230925,090700,27958770,3040,3040,3040,3040,350
|
|
20230925,090600,26894770,3035,3035,3035,3035,0
|
|
20230925,090500,26894770,3035,3025,3035,3020,589
|
|
20230925,090400,25109975,3035,3035,3035,3035,0
|
|
20230925,090300,25109975,3035,3035,3035,3035,412
|
|
20230925,090200,23859555,3035,3035,3035,3035,0
|
|
20230925,090100,23859555,3035,3035,3035,3035,0
|
|
20230925,090000,23859555,3035,3000,3055,3000,7945
|