595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185200,187384620,2345,2345,2345,2345,1104
|
|
20230925,185100,187384620,2345,2345,2345,2345,0
|
|
20230925,185000,187384620,2345,2345,2345,2345,0
|
|
20230925,184900,187384620,2345,2345,2345,2345,0
|
|
20230925,184800,187384620,2345,2345,2345,2345,0
|
|
20230925,184700,187384620,2345,2345,2345,2345,0
|
|
20230925,184600,187384620,2345,2345,2345,2345,0
|
|
20230925,184500,187384620,2345,2345,2345,2345,0
|
|
20230925,184400,187384620,2345,2345,2345,2345,0
|
|
20230925,184300,187384620,2345,2345,2345,2345,0
|
|
20230925,184200,187384620,2345,2345,2345,2345,0
|
|
20230925,184100,187384620,2345,2345,2345,2345,0
|
|
20230925,184000,187384620,2345,2345,2345,2345,0
|
|
20230925,183900,187384620,2345,2345,2345,2345,0
|
|
20230925,183800,187384620,2345,2345,2345,2345,0
|
|
20230925,183700,187384620,2345,2345,2345,2345,0
|
|
20230925,183600,187384620,2345,2345,2345,2345,0
|
|
20230925,183500,187384620,2345,2345,2345,2345,0
|
|
20230925,183400,187384620,2345,2345,2345,2345,0
|
|
20230925,183300,187384620,2345,2345,2345,2345,0
|
|
20230925,183200,187384620,2345,2345,2345,2345,0
|
|
20230925,183100,187384620,2345,2345,2345,2345,0
|
|
20230925,183000,187384620,2345,2345,2345,2345,0
|
|
20230925,182900,187384620,2345,2345,2345,2345,0
|
|
20230925,182800,187384620,2345,2345,2345,2345,0
|
|
20230925,182700,187384620,2345,2345,2345,2345,0
|
|
20230925,182600,187384620,2345,2345,2345,2345,0
|
|
20230925,182500,187384620,2345,2345,2345,2345,0
|
|
20230925,182400,187384620,2345,2345,2345,2345,0
|
|
20230925,182300,187384620,2345,2345,2345,2345,0
|
|
20230925,182200,187384620,2345,2345,2345,2345,1104
|
|
20230925,182100,187384620,2345,2345,2345,2345,0
|
|
20230925,182000,187384620,2345,2345,2345,2345,0
|
|
20230925,181900,187384620,2345,2345,2345,2345,0
|
|
20230925,181800,187384620,2345,2345,2345,2345,0
|
|
20230925,181700,187384620,2345,2345,2345,2345,0
|
|
20230925,181600,187384620,2345,2345,2345,2345,0
|
|
20230925,181500,187384620,2345,2345,2345,2345,0
|
|
20230925,181400,187384620,2345,2345,2345,2345,0
|
|
20230925,181300,187384620,2345,2345,2345,2345,0
|
|
20230925,181200,187384620,2345,2345,2345,2345,0
|
|
20230925,181100,187384620,2345,2345,2345,2345,0
|
|
20230925,181000,187384620,2345,2345,2345,2345,0
|
|
20230925,180900,187384620,2345,2345,2345,2345,0
|
|
20230925,180800,187384620,2345,2345,2345,2345,0
|
|
20230925,180700,187384620,2345,2345,2345,2345,0
|
|
20230925,180600,187384620,2345,2345,2345,2345,0
|
|
20230925,180500,187384620,2345,2345,2345,2345,0
|
|
20230925,180400,187384620,2345,2345,2345,2345,0
|
|
20230925,180300,187384620,2345,2345,2345,2345,0
|
|
20230925,180200,187384620,2345,2345,2345,2345,0
|
|
20230925,180100,187384620,2345,2345,2345,2345,0
|
|
20230925,180000,187384620,2345,2345,2345,2345,0
|
|
20230925,175900,187384620,2345,2345,2345,2345,0
|
|
20230925,175800,187384620,2345,2345,2345,2345,0
|
|
20230925,175700,187384620,2345,2345,2345,2345,0
|
|
20230925,175600,187384620,2345,2345,2345,2345,0
|
|
20230925,175500,187384620,2345,2345,2345,2345,0
|
|
20230925,175400,187384620,2345,2345,2345,2345,0
|
|
20230925,175300,187384620,2345,2345,2345,2345,0
|
|
20230925,175200,187384620,2345,2345,2345,2345,1104
|
|
20230925,175100,187384620,2345,2345,2345,2345,0
|
|
20230925,175000,187384620,2345,2345,2345,2345,0
|
|
20230925,174900,187384620,2345,2345,2345,2345,0
|
|
20230925,174800,187384620,2345,2345,2345,2345,0
|
|
20230925,174700,187384620,2345,2345,2345,2345,0
|
|
20230925,174600,187384620,2345,2345,2345,2345,0
|
|
20230925,174500,187384620,2345,2345,2345,2345,0
|
|
20230925,174400,187384620,2345,2345,2345,2345,0
|
|
20230925,174300,187384620,2345,2345,2345,2345,0
|
|
20230925,174200,187384620,2345,2345,2345,2345,0
|
|
20230925,174100,187384620,2345,2345,2345,2345,0
|
|
20230925,174000,187384620,2345,2345,2345,2345,0
|
|
20230925,173900,187384620,2345,2345,2345,2345,0
|
|
20230925,173800,187384620,2345,2345,2345,2345,0
|
|
20230925,173700,187384620,2345,2345,2345,2345,0
|
|
20230925,173600,187384620,2345,2345,2345,2345,0
|
|
20230925,173500,187384620,2345,2345,2345,2345,0
|
|
20230925,173400,187384620,2345,2345,2345,2345,0
|
|
20230925,173300,187384620,2345,2345,2345,2345,0
|
|
20230925,173200,187384620,2345,2345,2345,2345,0
|
|
20230925,173100,187384620,2345,2345,2345,2345,0
|
|
20230925,173000,187384620,2345,2345,2345,2345,0
|
|
20230925,172900,187384620,2345,2345,2345,2345,0
|
|
20230925,172800,187384620,2345,2345,2345,2345,0
|
|
20230925,172700,187384620,2345,2345,2345,2345,0
|
|
20230925,172600,187384620,2345,2345,2345,2345,0
|
|
20230925,172500,187384620,2345,2345,2345,2345,0
|
|
20230925,172400,187384620,2345,2345,2345,2345,0
|
|
20230925,172300,187384620,2345,2345,2345,2345,0
|
|
20230925,172200,187384620,2345,2345,2345,2345,1104
|
|
20230925,172100,187384620,2345,2345,2345,2345,0
|
|
20230925,172000,187384620,2345,2345,2345,2345,0
|
|
20230925,171900,187384620,2345,2345,2345,2345,0
|
|
20230925,171800,187384620,2345,2345,2345,2345,0
|
|
20230925,171700,187384620,2345,2345,2345,2345,0
|
|
20230925,171600,187384620,2345,2345,2345,2345,0
|
|
20230925,171500,187384620,2345,2345,2345,2345,0
|
|
20230925,171400,187384620,2345,2345,2345,2345,0
|
|
20230925,171300,187384620,2345,2345,2345,2345,0
|
|
20230925,171200,187384620,2345,2345,2345,2345,0
|
|
20230925,171100,187384620,2345,2345,2345,2345,0
|
|
20230925,171000,187384620,2345,2345,2345,2345,0
|
|
20230925,170900,187384620,2345,2345,2345,2345,0
|
|
20230925,170800,187384620,2345,2345,2345,2345,0
|
|
20230925,170700,187384620,2345,2345,2345,2345,0
|
|
20230925,170600,187384620,2345,2345,2345,2345,0
|
|
20230925,170500,187384620,2345,2345,2345,2345,0
|
|
20230925,170400,187384620,2345,2345,2345,2345,0
|
|
20230925,170300,187384620,2345,2345,2345,2345,0
|
|
20230925,170200,187384620,2345,2345,2345,2345,0
|
|
20230925,170100,187384620,2345,2345,2345,2345,0
|
|
20230925,170000,187384620,2345,2345,2345,2345,0
|
|
20230925,165900,187384620,2345,2345,2345,2345,0
|
|
20230925,165800,187384620,2345,2345,2345,2345,0
|
|
20230925,165700,187384620,2345,2345,2345,2345,0
|
|
20230925,165600,187384620,2345,2345,2345,2345,0
|
|
20230925,165500,187384620,2345,2345,2345,2345,0
|
|
20230925,165400,187384620,2345,2345,2345,2345,0
|
|
20230925,165300,187384620,2345,2345,2345,2345,0
|
|
20230925,165200,187384620,2345,2345,2345,2345,1104
|
|
20230925,165100,187384620,2345,2345,2345,2345,0
|
|
20230925,165000,187384620,2345,2345,2345,2345,0
|
|
20230925,164900,187384620,2345,2345,2345,2345,0
|
|
20230925,164800,187384620,2345,2345,2345,2345,0
|
|
20230925,164700,187384620,2345,2345,2345,2345,0
|
|
20230925,164600,187384620,2345,2345,2345,2345,0
|
|
20230925,164500,187384620,2345,2345,2345,2345,0
|
|
20230925,164400,187384620,2345,2345,2345,2345,0
|
|
20230925,164300,187384620,2345,2345,2345,2345,0
|
|
20230925,164200,187384620,2345,2345,2345,2345,0
|
|
20230925,164100,187384620,2345,2345,2345,2345,0
|
|
20230925,164000,187384620,2345,2345,2345,2345,0
|
|
20230925,163900,187384620,2345,2345,2345,2345,0
|
|
20230925,163800,187384620,2345,2345,2345,2345,0
|
|
20230925,163700,187384620,2345,2345,2345,2345,0
|
|
20230925,163600,187384620,2345,2345,2345,2345,0
|
|
20230925,163500,187384620,2345,2345,2345,2345,0
|
|
20230925,163400,187384620,2345,2345,2345,2345,0
|
|
20230925,163300,187384620,2345,2345,2345,2345,0
|
|
20230925,163200,187384620,2345,2345,2345,2345,0
|
|
20230925,163100,187384620,2345,2345,2345,2345,0
|
|
20230925,163000,187384620,2345,2345,2345,2345,0
|
|
20230925,162900,187384620,2345,2345,2345,2345,0
|
|
20230925,162800,187384620,2345,2345,2345,2345,0
|
|
20230925,162700,187384620,2345,2345,2345,2345,0
|
|
20230925,162600,187384620,2345,2345,2345,2345,0
|
|
20230925,162500,187384620,2345,2345,2345,2345,0
|
|
20230925,162400,187384620,2345,2345,2345,2345,0
|
|
20230925,162300,187384620,2345,2345,2345,2345,0
|
|
20230925,162200,187384620,2345,2345,2345,2345,1104
|
|
20230925,162100,187384620,2345,2345,2345,2345,0
|
|
20230925,162000,187384620,2345,2345,2345,2345,0
|
|
20230925,161900,187384620,2345,2345,2345,2345,0
|
|
20230925,161800,187384620,2345,2345,2345,2345,0
|
|
20230925,161700,187384620,2345,2345,2345,2345,0
|
|
20230925,161600,187384620,2345,2345,2345,2345,0
|
|
20230925,161500,187384620,2345,2345,2345,2345,0
|
|
20230925,161400,187384620,2345,2345,2345,2345,0
|
|
20230925,161300,187384620,2345,2345,2345,2345,0
|
|
20230925,161200,187384620,2345,2345,2345,2345,0
|
|
20230925,161100,187384620,2345,2345,2345,2345,0
|
|
20230925,161000,187384620,2345,2345,2345,2345,0
|
|
20230925,160900,187384620,2345,2345,2345,2345,0
|
|
20230925,160800,187384620,2345,2345,2345,2345,0
|
|
20230925,160700,187384620,2345,2345,2345,2345,0
|
|
20230925,160600,187384620,2345,2345,2345,2345,0
|
|
20230925,160500,187384620,2345,2345,2345,2345,0
|
|
20230925,160400,187384620,2345,2345,2345,2345,0
|
|
20230925,160300,187384620,2345,2345,2345,2345,0
|
|
20230925,160200,187384620,2345,2345,2345,2345,0
|
|
20230925,160100,187384620,2345,2345,2345,2345,0
|
|
20230925,160000,187384620,2345,2345,2345,2345,0
|
|
20230925,155900,187384620,2345,2345,2345,2345,0
|
|
20230925,155800,187384620,2345,2345,2345,2345,0
|
|
20230925,155700,187384620,2345,2345,2345,2345,0
|
|
20230925,155600,187384620,2345,2345,2345,2345,0
|
|
20230925,155500,187384620,2345,2345,2345,2345,0
|
|
20230925,155400,187384620,2345,2345,2345,2345,0
|
|
20230925,155300,187384620,2345,2345,2345,2345,0
|
|
20230925,155200,187384620,2345,2345,2345,2345,1104
|
|
20230925,155100,187384620,2345,2345,2345,2345,0
|
|
20230925,155000,187384620,2345,2345,2345,2345,0
|
|
20230925,154900,187384620,2345,2345,2345,2345,0
|
|
20230925,154800,187384620,2345,2345,2345,2345,0
|
|
20230925,154700,187384620,2345,2345,2345,2345,0
|
|
20230925,154600,187384620,2345,2345,2345,2345,0
|
|
20230925,154500,187384620,2345,2345,2345,2345,0
|
|
20230925,154400,187384620,2345,2345,2345,2345,0
|
|
20230925,154300,187384620,2345,2345,2345,2345,0
|
|
20230925,154200,187384620,2345,2345,2345,2345,0
|
|
20230925,154100,187384620,2345,2345,2345,2345,0
|
|
20230925,154000,187384620,2345,2345,2345,2345,0
|
|
20230925,153900,187384620,2345,2345,2345,2345,0
|
|
20230925,153800,187384620,2345,2345,2345,2345,0
|
|
20230925,153700,187384620,2345,2345,2345,2345,0
|
|
20230925,153600,187384620,2345,2345,2345,2345,0
|
|
20230925,153500,187384620,2345,2345,2345,2345,0
|
|
20230925,153400,187384620,2345,2345,2345,2345,0
|
|
20230925,153300,187384620,2345,2345,2345,2345,0
|
|
20230925,153200,187384620,2345,2345,2345,2345,0
|
|
20230925,153100,187384620,2345,2345,2345,2345,0
|
|
20230925,153000,187384620,2345,2345,2345,2345,1104
|
|
20230925,152900,184795740,2350,2350,2350,2350,0
|
|
20230925,152800,184795740,2350,2350,2350,2350,0
|
|
20230925,152700,184795740,2350,2350,2350,2350,0
|
|
20230925,152600,184795740,2350,2350,2350,2350,0
|
|
20230925,152500,184795740,2350,2350,2350,2350,0
|
|
20230925,152400,184795740,2350,2350,2350,2350,0
|
|
20230925,152300,184795740,2350,2350,2350,2350,0
|
|
20230925,152200,184795740,2350,2350,2350,2350,0
|
|
20230925,152100,184795740,2350,2350,2350,2350,0
|
|
20230925,152000,184795740,2350,2350,2350,2350,0
|
|
20230925,151900,184795740,2350,2350,2350,2350,0
|
|
20230925,151800,184795740,2350,2350,2350,2350,0
|
|
20230925,151700,184795740,2350,2345,2350,2345,400
|
|
20230925,151600,183856740,2345,2350,2350,2345,10137
|
|
20230925,151500,160034815,2355,2355,2355,2355,11
|
|
20230925,151400,160008910,2355,2355,2355,2355,0
|
|
20230925,151300,160008910,2355,2355,2355,2355,0
|
|
20230925,151200,160008910,2355,2355,2355,2355,215
|
|
20230925,151100,159502585,2355,2355,2355,2355,8
|
|
20230925,151000,159483745,2355,2355,2355,2355,0
|
|
20230925,150900,159483745,2355,2355,2355,2355,0
|
|
20230925,150800,159483745,2355,2355,2355,2355,20
|
|
20230925,150700,159436645,2350,2350,2350,2350,60
|
|
20230925,150600,159295645,2350,2350,2350,2350,70
|
|
20230925,150500,159131145,2350,2350,2350,2350,502
|
|
20230925,150400,157951445,2355,2355,2355,2355,97
|
|
20230925,150300,157723010,2355,2355,2355,2355,58
|
|
20230925,150200,157586420,2355,2355,2355,2355,20
|
|
20230925,150100,157539320,2355,2355,2355,2355,12
|
|
20230925,150000,157511060,2355,2355,2355,2355,0
|
|
20230925,145900,157511060,2355,2355,2355,2355,0
|
|
20230925,145800,157511060,2355,2355,2355,2355,1
|
|
20230925,145700,157508705,2355,2355,2355,2355,10
|
|
20230925,145600,157485155,2355,2355,2355,2355,200
|
|
20230925,145500,157014155,2350,2350,2350,2350,0
|
|
20230925,145400,157014155,2350,2350,2350,2350,564
|
|
20230925,145300,155688755,2355,2355,2355,2355,5
|
|
20230925,145200,155676980,2365,2355,2365,2350,632
|
|
20230925,145100,154188830,2355,2355,2360,2355,1370
|
|
20230925,145000,150961480,2355,2355,2355,2355,4000
|
|
20230925,144900,141541480,2360,2360,2360,2360,10
|
|
20230925,144800,141517880,2360,2360,2360,2360,30
|
|
20230925,144700,141447080,2360,2360,2360,2360,0
|
|
20230925,144600,141447080,2360,2360,2360,2360,0
|
|
20230925,144500,141447080,2360,2360,2360,2360,0
|
|
20230925,144400,141447080,2360,2360,2360,2360,0
|
|
20230925,144300,141447080,2360,2360,2360,2360,0
|
|
20230925,144200,141447080,2360,2360,2360,2360,0
|
|
20230925,144100,141447080,2360,2360,2360,2360,0
|
|
20230925,144000,141447080,2360,2360,2360,2360,50
|
|
20230925,143900,141329080,2360,2360,2360,2360,1125
|
|
20230925,143800,138674080,2370,2355,2370,2355,2
|
|
20230925,143700,138669355,2355,2360,2360,2355,6997
|
|
20230925,143600,122182785,2370,2370,2370,2370,0
|
|
20230925,143500,122182785,2370,2370,2370,2370,3
|
|
20230925,143400,122175675,2360,2365,2365,2360,1004
|
|
20230925,143300,119806230,2365,2365,2365,2365,0
|
|
20230925,143200,119806230,2365,2365,2365,2365,0
|
|
20230925,143100,119806230,2365,2365,2365,2365,10
|
|
20230925,143000,119782580,2365,2365,2365,2365,15
|
|
20230925,142900,119747105,2365,2365,2365,2365,25
|
|
20230925,142800,119687980,2360,2360,2360,2360,0
|
|
20230925,142700,119687980,2360,2360,2360,2360,0
|
|
20230925,142600,119687980,2360,2360,2360,2360,0
|
|
20230925,142500,119687980,2360,2365,2365,2360,56
|
|
20230925,142400,119555800,2365,2365,2365,2365,0
|
|
20230925,142300,119555800,2365,2365,2365,2365,0
|
|
20230925,142200,119555800,2365,2365,2365,2365,620
|
|
20230925,142100,118089500,2365,2365,2365,2365,0
|
|
20230925,142000,118089500,2365,2365,2365,2365,0
|
|
20230925,141900,118089500,2365,2365,2365,2365,1
|
|
20230925,141800,118087135,2365,2365,2365,2365,0
|
|
20230925,141700,118087135,2365,2365,2365,2365,0
|
|
20230925,141600,118087135,2365,2365,2365,2365,0
|
|
20230925,141500,118087135,2365,2365,2365,2365,0
|
|
20230925,141400,118087135,2365,2365,2365,2365,0
|
|
20230925,141300,118087135,2365,2365,2365,2365,0
|
|
20230925,141200,118087135,2365,2365,2365,2365,0
|
|
20230925,141100,118087135,2365,2365,2365,2365,10
|
|
20230925,141000,118063485,2360,2360,2360,2360,0
|
|
20230925,140900,118063485,2360,2360,2360,2360,0
|
|
20230925,140800,118063485,2360,2360,2360,2360,0
|
|
20230925,140700,118063485,2360,2360,2360,2360,0
|
|
20230925,140600,118063485,2360,2360,2360,2360,20
|
|
20230925,140500,118016285,2370,2370,2370,2370,3
|
|
20230925,140400,118009175,2370,2370,2370,2370,20
|
|
20230925,140300,117961775,2365,2365,2365,2365,0
|
|
20230925,140200,117961775,2365,2365,2365,2365,0
|
|
20230925,140100,117961775,2365,2365,2365,2365,2
|
|
20230925,140000,117957045,2365,2365,2365,2365,0
|
|
20230925,135900,117957045,2365,2365,2365,2365,0
|
|
20230925,135800,117957045,2365,2365,2365,2365,11
|
|
20230925,135700,117931030,2370,2370,2370,2370,0
|
|
20230925,135600,117931030,2370,2370,2370,2370,0
|
|
20230925,135500,117931030,2370,2370,2370,2370,50
|
|
20230925,135400,117812530,2360,2370,2370,2360,844
|
|
20230925,135300,115820680,2360,2360,2360,2360,0
|
|
20230925,135200,115820680,2360,2360,2360,2360,0
|
|
20230925,135100,115820680,2360,2360,2360,2360,90
|
|
20230925,135000,115608280,2360,2360,2360,2360,0
|
|
20230925,134900,115608280,2360,2360,2360,2360,0
|
|
20230925,134800,115608280,2360,2360,2360,2360,0
|
|
20230925,134700,115608280,2360,2360,2360,2360,0
|
|
20230925,134600,115608280,2360,2360,2360,2360,0
|
|
20230925,134500,115608280,2360,2360,2360,2360,0
|
|
20230925,134400,115608280,2360,2360,2360,2360,0
|
|
20230925,134300,115608280,2360,2360,2360,2360,0
|
|
20230925,134200,115608280,2360,2360,2360,2360,4000
|
|
20230925,134100,106168280,2365,2365,2365,2365,0
|
|
20230925,134000,106168280,2365,2365,2365,2365,0
|
|
20230925,133900,106168280,2365,2365,2365,2365,0
|
|
20230925,133800,106168280,2365,2365,2365,2365,0
|
|
20230925,133700,106168280,2365,2365,2365,2365,0
|
|
20230925,133600,106168280,2365,2365,2365,2365,0
|
|
20230925,133500,106168280,2365,2365,2365,2365,0
|
|
20230925,133400,106168280,2365,2365,2365,2365,0
|
|
20230925,133300,106168280,2365,2365,2365,2365,3
|
|
20230925,133200,106161185,2365,2365,2365,2365,1000
|
|
20230925,133100,103796185,2365,2365,2365,2365,0
|
|
20230925,133000,103796185,2365,2365,2365,2365,0
|
|
20230925,132900,103796185,2365,2365,2365,2365,0
|
|
20230925,132800,103796185,2365,2365,2365,2365,0
|
|
20230925,132700,103796185,2365,2365,2365,2365,0
|
|
20230925,132600,103796185,2365,2365,2365,2365,0
|
|
20230925,132500,103796185,2365,2365,2365,2365,0
|
|
20230925,132400,103796185,2365,2365,2365,2365,0
|
|
20230925,132300,103796185,2365,2365,2365,2365,0
|
|
20230925,132200,103796185,2365,2365,2365,2365,0
|
|
20230925,132100,103796185,2365,2365,2365,2365,0
|
|
20230925,132000,103796185,2365,2365,2365,2365,0
|
|
20230925,131900,103796185,2365,2365,2365,2365,0
|
|
20230925,131800,103796185,2365,2365,2365,2365,0
|
|
20230925,131700,103796185,2365,2365,2365,2365,0
|
|
20230925,131600,103796185,2365,2365,2365,2365,0
|
|
20230925,131500,103796185,2365,2365,2365,2365,0
|
|
20230925,131400,103796185,2365,2365,2365,2365,0
|
|
20230925,131300,103796185,2365,2365,2365,2365,53
|
|
20230925,131200,103670840,2365,2365,2365,2365,0
|
|
20230925,131100,103670840,2365,2365,2365,2365,0
|
|
20230925,131000,103670840,2365,2365,2365,2365,0
|
|
20230925,130900,103670840,2365,2365,2365,2365,0
|
|
20230925,130800,103670840,2365,2365,2365,2365,4
|
|
20230925,130700,103661380,2365,2365,2365,2365,12
|
|
20230925,130600,103633000,2360,2360,2360,2360,2000
|
|
20230925,130500,98913000,2365,2360,2365,2360,16
|
|
20230925,130400,98875190,2365,2365,2365,2365,0
|
|
20230925,130300,98875190,2365,2365,2365,2365,0
|
|
20230925,130200,98875190,2365,2365,2365,2365,4
|
|
20230925,130100,98865730,2365,2365,2365,2365,21
|
|
20230925,130000,98816065,2360,2360,2360,2360,0
|
|
20230925,125900,98816065,2360,2360,2360,2360,0
|
|
20230925,125800,98816065,2360,2360,2360,2360,0
|
|
20230925,125700,98816065,2360,2360,2360,2360,0
|
|
20230925,125600,98816065,2360,2360,2360,2360,0
|
|
20230925,125500,98816065,2360,2360,2360,2360,0
|
|
20230925,125400,98816065,2360,2360,2360,2360,0
|
|
20230925,125300,98816065,2360,2360,2360,2360,0
|
|
20230925,125200,98816065,2360,2360,2360,2360,0
|
|
20230925,125100,98816065,2360,2360,2360,2360,0
|
|
20230925,125000,98816065,2360,2360,2360,2360,80
|
|
20230925,124900,98627265,2365,2365,2365,2365,74
|
|
20230925,124800,98452255,2365,2365,2365,2365,0
|
|
20230925,124700,98452255,2365,2365,2365,2365,0
|
|
20230925,124600,98452255,2365,2365,2365,2365,0
|
|
20230925,124500,98452255,2365,2365,2365,2365,0
|
|
20230925,124400,98452255,2365,2365,2365,2365,0
|
|
20230925,124300,98452255,2365,2365,2365,2365,0
|
|
20230925,124200,98452255,2365,2365,2365,2365,0
|
|
20230925,124100,98452255,2365,2365,2365,2365,0
|
|
20230925,124000,98452255,2365,2365,2365,2365,0
|
|
20230925,123900,98452255,2365,2365,2365,2365,0
|
|
20230925,123800,98452255,2365,2365,2365,2365,0
|
|
20230925,123700,98452255,2365,2365,2365,2365,0
|
|
20230925,123600,98452255,2365,2365,2365,2365,0
|
|
20230925,123500,98452255,2365,2365,2365,2365,7
|
|
20230925,123400,98435700,2365,2365,2365,2365,0
|
|
20230925,123300,98435700,2365,2365,2365,2365,0
|
|
20230925,123200,98435700,2365,2365,2365,2365,0
|
|
20230925,123100,98435700,2365,2365,2365,2365,0
|
|
20230925,123000,98435700,2365,2365,2365,2365,0
|
|
20230925,122900,98435700,2365,2365,2365,2365,0
|
|
20230925,122800,98435700,2365,2365,2365,2365,0
|
|
20230925,122700,98435700,2365,2365,2365,2365,0
|
|
20230925,122600,98435700,2365,2365,2365,2365,7
|
|
20230925,122500,98419145,2370,2370,2370,2370,0
|
|
20230925,122400,98419145,2370,2370,2370,2370,60
|
|
20230925,122300,98276945,2370,2370,2370,2370,0
|
|
20230925,122200,98276945,2370,2370,2370,2370,0
|
|
20230925,122100,98276945,2370,2370,2370,2370,42
|
|
20230925,122000,98177405,2370,2370,2370,2370,0
|
|
20230925,121900,98177405,2370,2370,2370,2370,0
|
|
20230925,121800,98177405,2370,2370,2370,2370,0
|
|
20230925,121700,98177405,2370,2370,2370,2370,0
|
|
20230925,121600,98177405,2370,2370,2370,2370,0
|
|
20230925,121500,98177405,2370,2370,2370,2370,5
|
|
20230925,121400,98165555,2370,2370,2370,2370,0
|
|
20230925,121300,98165555,2370,2370,2370,2370,0
|
|
20230925,121200,98165555,2370,2370,2370,2370,1
|
|
20230925,121100,98163185,2370,2370,2370,2370,0
|
|
20230925,121000,98163185,2370,2370,2370,2370,13
|
|
20230925,120900,98132375,2360,2360,2360,2360,0
|
|
20230925,120800,98132375,2360,2360,2360,2360,0
|
|
20230925,120700,98132375,2360,2360,2360,2360,0
|
|
20230925,120600,98132375,2360,2360,2360,2360,0
|
|
20230925,120500,98132375,2360,2360,2360,2360,427
|
|
20230925,120400,97124655,2365,2370,2370,2365,315
|
|
20230925,120300,96379430,2370,2370,2370,2370,0
|
|
20230925,120200,96379430,2370,2370,2370,2370,1
|
|
20230925,120100,96377060,2370,2370,2370,2370,8
|
|
20230925,120000,96358100,2370,2370,2370,2370,4
|
|
20230925,115900,96348620,2365,2365,2365,2365,0
|
|
20230925,115800,96348620,2365,2365,2365,2365,0
|
|
20230925,115700,96348620,2365,2365,2365,2365,5
|
|
20230925,115600,96336795,2370,2370,2370,2370,0
|
|
20230925,115500,96336795,2370,2370,2370,2370,0
|
|
20230925,115400,96336795,2370,2370,2370,2370,0
|
|
20230925,115300,96336795,2370,2370,2370,2370,0
|
|
20230925,115200,96336795,2370,2370,2370,2370,16
|
|
20230925,115100,96298875,2370,2370,2370,2370,0
|
|
20230925,115000,96298875,2370,2370,2370,2370,5
|
|
20230925,114900,96287025,2370,2370,2370,2370,10
|
|
20230925,114800,96263325,2365,2365,2365,2365,0
|
|
20230925,114700,96263325,2365,2365,2365,2365,0
|
|
20230925,114600,96263325,2365,2365,2365,2365,27
|
|
20230925,114500,96199470,2360,2360,2360,2360,1500
|
|
20230925,114400,92659470,2365,2365,2365,2365,401
|
|
20230925,114300,91711105,2365,2365,2365,2365,0
|
|
20230925,114200,91711105,2365,2365,2365,2365,0
|
|
20230925,114100,91711105,2365,2365,2365,2365,0
|
|
20230925,114000,91711105,2365,2365,2365,2365,1
|
|
20230925,113900,91708740,2365,2365,2365,2365,0
|
|
20230925,113800,91708740,2365,2365,2365,2365,0
|
|
20230925,113700,91708740,2365,2365,2365,2365,16
|
|
20230925,113600,91670900,2365,2365,2365,2365,0
|
|
20230925,113500,91670900,2365,2365,2365,2365,0
|
|
20230925,113400,91670900,2365,2365,2365,2365,0
|
|
20230925,113300,91670900,2365,2365,2365,2365,0
|
|
20230925,113200,91670900,2365,2365,2365,2365,0
|
|
20230925,113100,91670900,2365,2360,2365,2360,26
|
|
20230925,113000,91609415,2360,2360,2360,2360,10
|
|
20230925,112900,91585815,2360,2360,2360,2360,0
|
|
20230925,112800,91585815,2360,2360,2360,2360,0
|
|
20230925,112700,91585815,2360,2360,2360,2360,0
|
|
20230925,112600,91585815,2360,2360,2360,2360,0
|
|
20230925,112500,91585815,2360,2360,2360,2360,480
|
|
20230925,112400,90453015,2365,2365,2365,2365,463
|
|
20230925,112300,89358020,2365,2365,2365,2365,0
|
|
20230925,112200,89358020,2365,2365,2365,2365,0
|
|
20230925,112100,89358020,2365,2365,2365,2365,1367
|
|
20230925,112000,86125065,2370,2370,2370,2370,0
|
|
20230925,111900,86125065,2370,2370,2370,2370,0
|
|
20230925,111800,86125065,2370,2370,2370,2370,0
|
|
20230925,111700,86125065,2370,2370,2370,2370,0
|
|
20230925,111600,86125065,2370,2370,2370,2370,329
|
|
20230925,111500,85345335,2380,2380,2380,2380,0
|
|
20230925,111400,85345335,2380,2380,2380,2380,0
|
|
20230925,111300,85345335,2380,2380,2380,2380,0
|
|
20230925,111200,85345335,2380,2380,2380,2380,0
|
|
20230925,111100,85345335,2380,2380,2380,2380,0
|
|
20230925,111000,85345335,2380,2380,2380,2380,5
|
|
20230925,110900,85333435,2370,2370,2370,2370,8
|
|
20230925,110800,85314475,2365,2365,2365,2365,262
|
|
20230925,110700,84694845,2370,2370,2370,2370,1
|
|
20230925,110600,84692475,2370,2370,2370,2370,1
|
|
20230925,110500,84690105,2370,2370,2370,2370,0
|
|
20230925,110400,84690105,2370,2370,2370,2370,0
|
|
20230925,110300,84690105,2370,2370,2370,2370,0
|
|
20230925,110200,84690105,2370,2370,2370,2370,0
|
|
20230925,110100,84690105,2370,2370,2370,2370,0
|
|
20230925,110000,84690105,2370,2370,2370,2370,0
|
|
20230925,105900,84690105,2370,2370,2370,2370,235
|
|
20230925,105800,84133155,2365,2365,2365,2365,1
|
|
20230925,105700,84130790,2370,2370,2370,2370,1
|
|
20230925,105600,84128420,2370,2370,2370,2370,0
|
|
20230925,105500,84128420,2370,2370,2370,2370,8
|
|
20230925,105400,84109460,2375,2370,2375,2370,43
|
|
20230925,105300,84007360,2370,2370,2370,2370,1
|
|
20230925,105200,84004990,2370,2370,2370,2370,4
|
|
20230925,105100,83995510,2365,2365,2365,2365,0
|
|
20230925,105000,83995510,2365,2365,2365,2365,0
|
|
20230925,104900,83995510,2365,2365,2365,2365,205
|
|
20230925,104800,83510685,2365,2365,2365,2365,0
|
|
20230925,104700,83510685,2365,2365,2365,2365,149
|
|
20230925,104600,83158300,2365,2365,2365,2365,0
|
|
20230925,104500,83158300,2365,2365,2365,2365,1
|
|
20230925,104400,83155935,2370,2370,2370,2370,0
|
|
20230925,104300,83155935,2370,2370,2370,2370,419
|
|
20230925,104200,82162905,2370,2370,2370,2370,50
|
|
20230925,104100,82044405,2360,2360,2360,2360,0
|
|
20230925,104000,82044405,2360,2360,2360,2360,0
|
|
20230925,103900,82044405,2360,2360,2360,2360,0
|
|
20230925,103800,82044405,2360,2360,2360,2360,0
|
|
20230925,103700,82044405,2360,2360,2360,2360,0
|
|
20230925,103600,82044405,2360,2360,2360,2360,0
|
|
20230925,103500,82044405,2360,2360,2360,2360,0
|
|
20230925,103400,82044405,2360,2360,2360,2360,1
|
|
20230925,103300,82042045,2365,2365,2365,2365,0
|
|
20230925,103200,82042045,2365,2365,2365,2365,0
|
|
20230925,103100,82042045,2365,2365,2365,2365,9
|
|
20230925,103000,82020760,2365,2365,2365,2365,1
|
|
20230925,102900,82018395,2360,2360,2360,2360,0
|
|
20230925,102800,82018395,2360,2365,2365,2360,2300
|
|
20230925,102700,76588835,2360,2360,2360,2360,0
|
|
20230925,102600,76588835,2360,2360,2360,2360,0
|
|
20230925,102500,76588835,2360,2360,2360,2360,0
|
|
20230925,102400,76588835,2360,2360,2360,2360,0
|
|
20230925,102300,76588835,2360,2360,2360,2360,0
|
|
20230925,102200,76588835,2360,2360,2360,2360,10
|
|
20230925,102100,76565235,2360,2360,2360,2360,0
|
|
20230925,102000,76565235,2360,2360,2360,2360,51
|
|
20230925,101900,76444875,2365,2365,2365,2365,200
|
|
20230925,101800,75971875,2360,2360,2360,2360,3
|
|
20230925,101700,75964795,2375,2375,2375,2375,7
|
|
20230925,101600,75948170,2375,2375,2375,2375,0
|
|
20230925,101500,75948170,2375,2375,2375,2375,10
|
|
20230925,101400,75924420,2375,2375,2375,2375,0
|
|
20230925,101300,75924420,2375,2375,2375,2375,85
|
|
20230925,101200,75722545,2380,2370,2380,2355,15042
|
|
20230925,101100,40173460,2370,2370,2370,2370,0
|
|
20230925,101000,40173460,2370,2370,2370,2370,633
|
|
20230925,100900,38673250,2370,2380,2380,2370,4367
|
|
20230925,100800,28312250,2380,2380,2380,2380,0
|
|
20230925,100700,28312250,2380,2380,2380,2380,0
|
|
20230925,100600,28312250,2380,2380,2380,2380,0
|
|
20230925,100500,28312250,2380,2380,2380,2380,0
|
|
20230925,100400,28312250,2380,2380,2380,2380,0
|
|
20230925,100300,28312250,2380,2380,2380,2380,0
|
|
20230925,100200,28312250,2380,2380,2380,2380,19
|
|
20230925,100100,28267030,2385,2385,2385,2385,0
|
|
20230925,100000,28267030,2385,2385,2385,2385,0
|
|
20230925,095900,28267030,2385,2385,2385,2385,0
|
|
20230925,095800,28267030,2385,2385,2385,2385,0
|
|
20230925,095700,28267030,2385,2385,2385,2385,0
|
|
20230925,095600,28267030,2385,2385,2385,2385,0
|
|
20230925,095500,28267030,2385,2385,2385,2385,0
|
|
20230925,095400,28267030,2385,2385,2385,2385,3
|
|
20230925,095300,28259875,2375,2375,2375,2375,0
|
|
20230925,095200,28259875,2375,2375,2375,2375,80
|
|
20230925,095100,28069875,2375,2375,2375,2375,0
|
|
20230925,095000,28069875,2375,2375,2375,2375,1
|
|
20230925,094900,28067500,2385,2385,2385,2385,0
|
|
20230925,094800,28067500,2385,2385,2385,2385,0
|
|
20230925,094700,28067500,2385,2385,2385,2385,0
|
|
20230925,094600,28067500,2385,2385,2385,2385,1
|
|
20230925,094500,28065115,2385,2385,2385,2385,190
|
|
20230925,094400,27611965,2385,2385,2385,2385,0
|
|
20230925,094300,27611965,2385,2385,2385,2385,0
|
|
20230925,094200,27611965,2385,2385,2385,2385,0
|
|
20230925,094100,27611965,2385,2385,2385,2385,0
|
|
20230925,094000,27611965,2385,2385,2385,2385,0
|
|
20230925,093900,27611965,2385,2385,2385,2385,0
|
|
20230925,093800,27611965,2385,2385,2385,2385,0
|
|
20230925,093700,27611965,2385,2385,2385,2385,0
|
|
20230925,093600,27611965,2385,2385,2385,2385,0
|
|
20230925,093500,27611965,2385,2385,2385,2385,0
|
|
20230925,093400,27611965,2385,2385,2385,2385,1
|
|
20230925,093300,27609580,2385,2385,2385,2385,1
|
|
20230925,093200,27607195,2375,2390,2390,2375,2
|
|
20230925,093100,27602430,2375,2375,2375,2375,90
|
|
20230925,093000,27388680,2375,2375,2375,2375,0
|
|
20230925,092900,27388680,2375,2375,2375,2375,0
|
|
20230925,092800,27388680,2375,2375,2375,2375,0
|
|
20230925,092700,27388680,2375,2375,2375,2375,0
|
|
20230925,092600,27388680,2375,2375,2375,2375,0
|
|
20230925,092500,27388680,2375,2375,2375,2375,200
|
|
20230925,092400,26913680,2370,2370,2370,2370,0
|
|
20230925,092300,26913680,2370,2370,2370,2370,1
|
|
20230925,092200,26911310,2375,2375,2375,2375,758
|
|
20230925,092100,25111060,2375,2375,2375,2375,0
|
|
20230925,092000,25111060,2375,2375,2375,2375,0
|
|
20230925,091900,25111060,2375,2375,2375,2375,0
|
|
20230925,091800,25111060,2375,2375,2375,2375,105
|
|
20230925,091700,24861685,2375,2380,2380,2375,7189
|
|
20230925,091600,7787310,2380,2380,2380,2380,1
|
|
20230925,091500,7784930,2385,2385,2385,2385,0
|
|
20230925,091400,7784930,2385,2385,2385,2385,17
|
|
20230925,091300,7744385,2395,2395,2395,2395,0
|
|
20230925,091200,7744385,2395,2395,2395,2395,0
|
|
20230925,091100,7744385,2395,2395,2395,2395,0
|
|
20230925,091000,7744385,2395,2395,2395,2395,0
|
|
20230925,090900,7744385,2395,2395,2395,2395,0
|
|
20230925,090800,7744385,2395,2395,2395,2395,3
|
|
20230925,090700,7737200,2390,2390,2390,2390,29
|
|
20230925,090600,7667890,2390,2390,2390,2390,100
|
|
20230925,090500,7428890,2390,2385,2390,2385,290
|
|
20230925,090400,6736290,2395,2395,2395,2395,11
|
|
20230925,090300,6709945,2395,2360,2395,2360,400
|
|
20230925,090200,5761255,2360,2365,2365,2360,3
|
|
20230925,090100,5754165,2380,2380,2380,2380,0
|
|
20230925,090000,5754165,2380,2365,2390,2365,2433
|