605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190200,433959915,2190,2190,2190,2190,5841
|
|
20230925,190100,433959915,2190,2190,2190,2190,0
|
|
20230925,190000,433959915,2190,2190,2190,2190,0
|
|
20230925,185900,433959915,2190,2190,2190,2190,0
|
|
20230925,185800,433959915,2190,2190,2190,2190,0
|
|
20230925,185700,433959915,2190,2190,2190,2190,0
|
|
20230925,185600,433959915,2190,2190,2190,2190,0
|
|
20230925,185500,433959915,2190,2190,2190,2190,0
|
|
20230925,185400,433959915,2190,2190,2190,2190,0
|
|
20230925,185300,433959915,2190,2190,2190,2190,0
|
|
20230925,185200,433959915,2190,2190,2190,2190,0
|
|
20230925,185100,433959915,2190,2190,2190,2190,0
|
|
20230925,185000,433959915,2190,2190,2190,2190,0
|
|
20230925,184900,433959915,2190,2190,2190,2190,0
|
|
20230925,184800,433959915,2190,2190,2190,2190,0
|
|
20230925,184700,433959915,2190,2190,2190,2190,0
|
|
20230925,184600,433959915,2190,2190,2190,2190,0
|
|
20230925,184500,433959915,2190,2190,2190,2190,0
|
|
20230925,184400,433959915,2190,2190,2190,2190,0
|
|
20230925,184300,433959915,2190,2190,2190,2190,0
|
|
20230925,184200,433959915,2190,2190,2190,2190,0
|
|
20230925,184100,433959915,2190,2190,2190,2190,0
|
|
20230925,184000,433959915,2190,2190,2190,2190,0
|
|
20230925,183900,433959915,2190,2190,2190,2190,0
|
|
20230925,183800,433959915,2190,2190,2190,2190,0
|
|
20230925,183700,433959915,2190,2190,2190,2190,0
|
|
20230925,183600,433959915,2190,2190,2190,2190,0
|
|
20230925,183500,433959915,2190,2190,2190,2190,0
|
|
20230925,183400,433959915,2190,2190,2190,2190,0
|
|
20230925,183300,433959915,2190,2190,2190,2190,0
|
|
20230925,183200,433959915,2190,2190,2190,2190,5841
|
|
20230925,183100,433959915,2190,2190,2190,2190,0
|
|
20230925,183000,433959915,2190,2190,2190,2190,0
|
|
20230925,182900,433959915,2190,2190,2190,2190,0
|
|
20230925,182800,433959915,2190,2190,2190,2190,0
|
|
20230925,182700,433959915,2190,2190,2190,2190,0
|
|
20230925,182600,433959915,2190,2190,2190,2190,0
|
|
20230925,182500,433959915,2190,2190,2190,2190,0
|
|
20230925,182400,433959915,2190,2190,2190,2190,0
|
|
20230925,182300,433959915,2190,2190,2190,2190,0
|
|
20230925,182200,433959915,2190,2190,2190,2190,0
|
|
20230925,182100,433959915,2190,2190,2190,2190,0
|
|
20230925,182000,433959915,2190,2190,2190,2190,0
|
|
20230925,181900,433959915,2190,2190,2190,2190,0
|
|
20230925,181800,433959915,2190,2190,2190,2190,0
|
|
20230925,181700,433959915,2190,2190,2190,2190,0
|
|
20230925,181600,433959915,2190,2190,2190,2190,0
|
|
20230925,181500,433959915,2190,2190,2190,2190,0
|
|
20230925,181400,433959915,2190,2190,2190,2190,0
|
|
20230925,181300,433959915,2190,2190,2190,2190,0
|
|
20230925,181200,433959915,2190,2190,2190,2190,0
|
|
20230925,181100,433959915,2190,2190,2190,2190,0
|
|
20230925,181000,433959915,2190,2190,2190,2190,0
|
|
20230925,180900,433959915,2190,2190,2190,2190,0
|
|
20230925,180800,433959915,2190,2190,2190,2190,0
|
|
20230925,180700,433959915,2190,2190,2190,2190,0
|
|
20230925,180600,433959915,2190,2190,2190,2190,0
|
|
20230925,180500,433959915,2190,2190,2190,2190,0
|
|
20230925,180400,433959915,2190,2190,2190,2190,0
|
|
20230925,180300,433959915,2190,2190,2190,2190,0
|
|
20230925,180200,433959915,2190,2190,2190,2190,5841
|
|
20230925,180100,433959915,2190,2190,2190,2190,0
|
|
20230925,180000,433959915,2190,2190,2190,2190,0
|
|
20230925,175900,433959915,2190,2190,2190,2190,0
|
|
20230925,175800,433959915,2190,2190,2190,2190,0
|
|
20230925,175700,433959915,2190,2190,2190,2190,0
|
|
20230925,175600,433959915,2190,2190,2190,2190,0
|
|
20230925,175500,433959915,2190,2190,2190,2190,0
|
|
20230925,175400,433959915,2190,2190,2190,2190,0
|
|
20230925,175300,433959915,2190,2190,2190,2190,0
|
|
20230925,175200,433959915,2190,2190,2190,2190,0
|
|
20230925,175100,433959915,2190,2190,2190,2190,0
|
|
20230925,175000,433959915,2190,2190,2190,2190,0
|
|
20230925,174900,433959915,2190,2190,2190,2190,0
|
|
20230925,174800,433959915,2190,2190,2190,2190,0
|
|
20230925,174700,433959915,2190,2190,2190,2190,0
|
|
20230925,174600,433959915,2190,2190,2190,2190,0
|
|
20230925,174500,433959915,2190,2190,2190,2190,0
|
|
20230925,174400,433959915,2190,2190,2190,2190,0
|
|
20230925,174300,433959915,2190,2190,2190,2190,0
|
|
20230925,174200,433959915,2190,2190,2190,2190,0
|
|
20230925,174100,433959915,2190,2190,2190,2190,0
|
|
20230925,174000,433959915,2190,2190,2190,2190,0
|
|
20230925,173900,433959915,2190,2190,2190,2190,0
|
|
20230925,173800,433959915,2190,2190,2190,2190,0
|
|
20230925,173700,433959915,2190,2190,2190,2190,0
|
|
20230925,173600,433959915,2190,2190,2190,2190,0
|
|
20230925,173500,433959915,2190,2190,2190,2190,0
|
|
20230925,173400,433959915,2190,2190,2190,2190,0
|
|
20230925,173300,433959915,2190,2190,2190,2190,0
|
|
20230925,173200,433959915,2190,2190,2190,2190,5841
|
|
20230925,173100,433959915,2190,2190,2190,2190,0
|
|
20230925,173000,433959915,2190,2190,2190,2190,0
|
|
20230925,172900,433959915,2190,2190,2190,2190,0
|
|
20230925,172800,433959915,2190,2190,2190,2190,0
|
|
20230925,172700,433959915,2190,2190,2190,2190,0
|
|
20230925,172600,433959915,2190,2190,2190,2190,0
|
|
20230925,172500,433959915,2190,2190,2190,2190,0
|
|
20230925,172400,433959915,2190,2190,2190,2190,0
|
|
20230925,172300,433959915,2190,2190,2190,2190,0
|
|
20230925,172200,433959915,2190,2190,2190,2190,0
|
|
20230925,172100,433959915,2190,2190,2190,2190,0
|
|
20230925,172000,433959915,2190,2190,2190,2190,0
|
|
20230925,171900,433959915,2190,2190,2190,2190,0
|
|
20230925,171800,433959915,2190,2190,2190,2190,0
|
|
20230925,171700,433959915,2190,2190,2190,2190,0
|
|
20230925,171600,433959915,2190,2190,2190,2190,0
|
|
20230925,171500,433959915,2190,2190,2190,2190,0
|
|
20230925,171400,433959915,2190,2190,2190,2190,0
|
|
20230925,171300,433959915,2190,2190,2190,2190,0
|
|
20230925,171200,433959915,2190,2190,2190,2190,0
|
|
20230925,171100,433959915,2190,2190,2190,2190,0
|
|
20230925,171000,433959915,2190,2190,2190,2190,0
|
|
20230925,170900,433959915,2190,2190,2190,2190,0
|
|
20230925,170800,433959915,2190,2190,2190,2190,0
|
|
20230925,170700,433959915,2190,2190,2190,2190,0
|
|
20230925,170600,433959915,2190,2190,2190,2190,0
|
|
20230925,170500,433959915,2190,2190,2190,2190,0
|
|
20230925,170400,433959915,2190,2190,2190,2190,0
|
|
20230925,170300,433959915,2190,2190,2190,2190,0
|
|
20230925,170200,433959915,2190,2190,2190,2190,5841
|
|
20230925,170100,433959915,2190,2190,2190,2190,0
|
|
20230925,170000,433959915,2190,2190,2190,2190,0
|
|
20230925,165900,433959915,2190,2190,2190,2190,0
|
|
20230925,165800,433959915,2190,2190,2190,2190,0
|
|
20230925,165700,433959915,2190,2190,2190,2190,0
|
|
20230925,165600,433959915,2190,2190,2190,2190,0
|
|
20230925,165500,433959915,2190,2190,2190,2190,0
|
|
20230925,165400,433959915,2190,2190,2190,2190,0
|
|
20230925,165300,433959915,2190,2190,2190,2190,0
|
|
20230925,165200,433959915,2190,2190,2190,2190,0
|
|
20230925,165100,433959915,2190,2190,2190,2190,0
|
|
20230925,165000,433959915,2190,2190,2190,2190,0
|
|
20230925,164900,433959915,2190,2190,2190,2190,0
|
|
20230925,164800,433959915,2190,2190,2190,2190,0
|
|
20230925,164700,433959915,2190,2190,2190,2190,0
|
|
20230925,164600,433959915,2190,2190,2190,2190,0
|
|
20230925,164500,433959915,2190,2190,2190,2190,0
|
|
20230925,164400,433959915,2190,2190,2190,2190,0
|
|
20230925,164300,433959915,2190,2190,2190,2190,0
|
|
20230925,164200,433959915,2190,2190,2190,2190,0
|
|
20230925,164100,433959915,2190,2190,2190,2190,0
|
|
20230925,164000,433959915,2190,2190,2190,2190,0
|
|
20230925,163900,433959915,2190,2190,2190,2190,0
|
|
20230925,163800,433959915,2190,2190,2190,2190,0
|
|
20230925,163700,433959915,2190,2190,2190,2190,0
|
|
20230925,163600,433959915,2190,2190,2190,2190,0
|
|
20230925,163500,433959915,2190,2190,2190,2190,0
|
|
20230925,163400,433959915,2190,2190,2190,2190,0
|
|
20230925,163300,433959915,2190,2190,2190,2190,0
|
|
20230925,163200,433959915,2190,2190,2190,2190,5841
|
|
20230925,163100,433959915,2190,2190,2190,2190,0
|
|
20230925,163000,433959915,2190,2190,2190,2190,0
|
|
20230925,162900,433959915,2190,2190,2190,2190,0
|
|
20230925,162800,433959915,2190,2190,2190,2190,0
|
|
20230925,162700,433959915,2190,2190,2190,2190,0
|
|
20230925,162600,433959915,2190,2190,2190,2190,0
|
|
20230925,162500,433959915,2190,2190,2190,2190,0
|
|
20230925,162400,433959915,2190,2190,2190,2190,0
|
|
20230925,162300,433959915,2190,2190,2190,2190,0
|
|
20230925,162200,433959915,2190,2190,2190,2190,0
|
|
20230925,162100,433959915,2190,2190,2190,2190,0
|
|
20230925,162000,433959915,2190,2190,2190,2190,0
|
|
20230925,161900,433959915,2190,2190,2190,2190,0
|
|
20230925,161800,433959915,2190,2190,2190,2190,0
|
|
20230925,161700,433959915,2190,2190,2190,2190,0
|
|
20230925,161600,433959915,2190,2190,2190,2190,0
|
|
20230925,161500,433959915,2190,2190,2190,2190,0
|
|
20230925,161400,433959915,2190,2190,2190,2190,0
|
|
20230925,161300,433959915,2190,2190,2190,2190,0
|
|
20230925,161200,433959915,2190,2190,2190,2190,0
|
|
20230925,161100,433959915,2190,2190,2190,2190,0
|
|
20230925,161000,433959915,2190,2190,2190,2190,0
|
|
20230925,160900,433959915,2190,2190,2190,2190,0
|
|
20230925,160800,433959915,2190,2190,2190,2190,0
|
|
20230925,160700,433959915,2190,2190,2190,2190,0
|
|
20230925,160600,433959915,2190,2190,2190,2190,0
|
|
20230925,160500,433959915,2190,2190,2190,2190,0
|
|
20230925,160400,433959915,2190,2190,2190,2190,0
|
|
20230925,160300,433959915,2190,2190,2190,2190,0
|
|
20230925,160200,433959915,2190,2190,2190,2190,5841
|
|
20230925,160100,433959915,2190,2190,2190,2190,0
|
|
20230925,160000,433959915,2190,2190,2190,2190,0
|
|
20230925,155900,433959915,2190,2190,2190,2190,0
|
|
20230925,155800,433959915,2190,2190,2190,2190,0
|
|
20230925,155700,433959915,2190,2190,2190,2190,0
|
|
20230925,155600,433959915,2190,2190,2190,2190,0
|
|
20230925,155500,433959915,2190,2190,2190,2190,0
|
|
20230925,155400,433959915,2190,2190,2190,2190,0
|
|
20230925,155300,433959915,2190,2190,2190,2190,0
|
|
20230925,155200,433959915,2190,2190,2190,2190,0
|
|
20230925,155100,433959915,2190,2190,2190,2190,0
|
|
20230925,155000,433959915,2190,2190,2190,2190,0
|
|
20230925,154900,433959915,2190,2190,2190,2190,0
|
|
20230925,154800,433959915,2190,2190,2190,2190,0
|
|
20230925,154700,433959915,2190,2190,2190,2190,0
|
|
20230925,154600,433959915,2190,2190,2190,2190,0
|
|
20230925,154500,433959915,2190,2190,2190,2190,0
|
|
20230925,154400,433959915,2190,2190,2190,2190,0
|
|
20230925,154300,433959915,2190,2190,2190,2190,0
|
|
20230925,154200,433959915,2190,2190,2190,2190,0
|
|
20230925,154100,433959915,2190,2190,2190,2190,0
|
|
20230925,154000,433959915,2190,2190,2190,2190,0
|
|
20230925,153900,433959915,2190,2190,2190,2190,0
|
|
20230925,153800,433959915,2190,2190,2190,2190,0
|
|
20230925,153700,433959915,2190,2190,2190,2190,0
|
|
20230925,153600,433959915,2190,2190,2190,2190,0
|
|
20230925,153500,433959915,2190,2190,2190,2190,0
|
|
20230925,153400,433959915,2190,2190,2190,2190,0
|
|
20230925,153300,433959915,2190,2190,2190,2190,0
|
|
20230925,153200,433959915,2190,2190,2190,2190,5841
|
|
20230925,153100,433959915,2190,2190,2190,2190,0
|
|
20230925,153000,433959915,2190,2190,2190,2190,5841
|
|
20230925,152900,421168125,2220,2220,2220,2220,0
|
|
20230925,152800,421168125,2220,2220,2220,2220,0
|
|
20230925,152700,421168125,2220,2220,2220,2220,0
|
|
20230925,152600,421168125,2220,2220,2220,2220,0
|
|
20230925,152500,421168125,2220,2220,2220,2220,0
|
|
20230925,152400,421168125,2220,2220,2220,2220,0
|
|
20230925,152300,421168125,2220,2220,2220,2220,0
|
|
20230925,152200,421168125,2220,2220,2220,2220,0
|
|
20230925,152100,421168125,2220,2220,2220,2220,0
|
|
20230925,152000,421168125,2220,2220,2220,2220,0
|
|
20230925,151900,421168125,2220,2205,2220,2195,16829
|
|
20230925,151800,384123185,2210,2205,2210,2205,501
|
|
20230925,151700,383018475,2210,2210,2210,2210,40
|
|
20230925,151600,382930075,2205,2205,2210,2205,900
|
|
20230925,151500,380945075,2205,2210,2210,2205,4646
|
|
20230925,151400,370700505,2205,2205,2205,2205,500
|
|
20230925,151300,369598005,2210,2210,2210,2210,200
|
|
20230925,151200,369156005,2210,2210,2210,2210,100
|
|
20230925,151100,368935005,2205,2210,2210,2205,304
|
|
20230925,151000,368264680,2205,2205,2205,2205,0
|
|
20230925,150900,368264680,2205,2205,2210,2205,708
|
|
20230925,150800,366703535,2210,2210,2210,2210,443
|
|
20230925,150700,365724505,2210,2210,2210,2210,870
|
|
20230925,150600,363801805,2210,2210,2210,2210,100
|
|
20230925,150500,363580805,2210,2210,2210,2210,1
|
|
20230925,150400,363578595,2205,2205,2205,2205,0
|
|
20230925,150300,363578595,2205,2205,2205,2205,1039
|
|
20230925,150200,361287600,2215,2210,2215,2205,5001
|
|
20230925,150100,350258485,2215,2215,2215,2215,1
|
|
20230925,150000,350256270,2210,2210,2210,2210,150
|
|
20230925,145900,349924770,2210,2210,2210,2210,4
|
|
20230925,145800,349915930,2210,2215,2215,2210,16385
|
|
20230925,145700,313705035,2215,2215,2215,2215,10
|
|
20230925,145600,313682885,2215,2215,2215,2215,99
|
|
20230925,145500,313463600,2215,2215,2215,2215,0
|
|
20230925,145400,313463600,2215,2215,2215,2215,0
|
|
20230925,145300,313463600,2215,2215,2215,2215,0
|
|
20230925,145200,313463600,2215,2215,2215,2215,0
|
|
20230925,145100,313463600,2215,2215,2215,2215,2
|
|
20230925,145000,313459170,2215,2215,2215,2215,0
|
|
20230925,144900,313459170,2215,2215,2215,2215,0
|
|
20230925,144800,313459170,2215,2215,2215,2215,1
|
|
20230925,144700,313456955,2220,2220,2220,2220,0
|
|
20230925,144600,313456955,2220,2220,2220,2220,0
|
|
20230925,144500,313456955,2220,2220,2220,2220,0
|
|
20230925,144400,313456955,2220,2220,2220,2220,0
|
|
20230925,144300,313456955,2220,2220,2220,2220,0
|
|
20230925,144200,313456955,2220,2220,2220,2220,0
|
|
20230925,144100,313456955,2220,2220,2220,2220,0
|
|
20230925,144000,313456955,2220,2220,2220,2220,100
|
|
20230925,143900,313234955,2215,2215,2215,2215,9513
|
|
20230925,143800,292163660,2220,2220,2220,2220,0
|
|
20230925,143700,292163660,2220,2220,2220,2220,0
|
|
20230925,143600,292163660,2220,2220,2220,2220,0
|
|
20230925,143500,292163660,2220,2220,2220,2220,0
|
|
20230925,143400,292163660,2220,2220,2220,2220,0
|
|
20230925,143300,292163660,2220,2220,2220,2220,10
|
|
20230925,143200,292141460,2220,2220,2220,2220,20
|
|
20230925,143100,292097060,2220,2220,2220,2220,0
|
|
20230925,143000,292097060,2220,2220,2220,2220,0
|
|
20230925,142900,292097060,2220,2220,2220,2220,0
|
|
20230925,142800,292097060,2220,2220,2220,2220,0
|
|
20230925,142700,292097060,2220,2220,2220,2220,3141
|
|
20230925,142600,285124040,2225,2225,2225,2225,0
|
|
20230925,142500,285124040,2225,2220,2225,2220,96
|
|
20230925,142400,284910470,2220,2220,2220,2220,6
|
|
20230925,142300,284897150,2220,2225,2225,2220,101
|
|
20230925,142200,284672925,2225,2225,2225,2225,0
|
|
20230925,142100,284672925,2225,2225,2225,2225,0
|
|
20230925,142000,284672925,2225,2225,2225,2225,0
|
|
20230925,141900,284672925,2225,2225,2225,2225,0
|
|
20230925,141800,284672925,2225,2220,2225,2220,1500
|
|
20230925,141700,281342025,2215,2215,2215,2215,0
|
|
20230925,141600,281342025,2215,2215,2215,2215,0
|
|
20230925,141500,281342025,2215,2215,2215,2215,450
|
|
20230925,141400,280345275,2220,2220,2220,2220,500
|
|
20230925,141300,279235275,2220,2220,2220,2220,660
|
|
20230925,141200,277770075,2220,2220,2220,2220,3
|
|
20230925,141100,277763415,2210,2210,2210,2210,20
|
|
20230925,141000,277719215,2215,2215,2215,2215,30
|
|
20230925,140900,277652765,2215,2215,2215,2215,1775
|
|
20230925,140800,273721140,2220,2220,2220,2220,0
|
|
20230925,140700,273721140,2220,2220,2220,2220,0
|
|
20230925,140600,273721140,2220,2220,2220,2220,0
|
|
20230925,140500,273721140,2220,2220,2220,2220,0
|
|
20230925,140400,273721140,2220,2215,2220,2215,615
|
|
20230925,140300,272358910,2215,2215,2215,2215,613
|
|
20230925,140200,271001115,2215,2215,2215,2215,0
|
|
20230925,140100,271001115,2215,2215,2215,2215,0
|
|
20230925,140000,271001115,2215,2215,2215,2215,1
|
|
20230925,135900,270998900,2220,2220,2220,2215,2008
|
|
20230925,135800,266541145,2215,2215,2215,2215,137
|
|
20230925,135700,266237690,2215,2215,2215,2215,863
|
|
20230925,135600,264326145,2215,2215,2215,2215,1076
|
|
20230925,135500,261942805,2215,2215,2215,2215,0
|
|
20230925,135400,261942805,2215,2215,2215,2215,0
|
|
20230925,135300,261942805,2215,2215,2215,2215,101
|
|
20230925,135200,261719090,2215,2215,2215,2215,100
|
|
20230925,135100,261497590,2210,2210,2210,2210,165
|
|
20230925,135000,261132940,2215,2215,2215,2215,0
|
|
20230925,134900,261132940,2215,2215,2215,2215,1000
|
|
20230925,134800,258917940,2210,2210,2210,2210,0
|
|
20230925,134700,258917940,2210,2210,2210,2210,0
|
|
20230925,134600,258917940,2210,2210,2210,2210,431
|
|
20230925,134500,257965430,2215,2215,2215,2215,0
|
|
20230925,134400,257965430,2215,2215,2215,2215,0
|
|
20230925,134300,257965430,2215,2215,2215,2215,205
|
|
20230925,134200,257511355,2215,2215,2215,2215,1
|
|
20230925,134100,257509140,2210,2215,2215,2210,101
|
|
20230925,134000,257285430,2210,2215,2215,2210,178
|
|
20230925,133900,256892045,2210,2210,2210,2210,0
|
|
20230925,133800,256892045,2210,2210,2210,2210,0
|
|
20230925,133700,256892045,2210,2210,2210,2210,1000
|
|
20230925,133600,254682045,2210,2210,2210,2210,0
|
|
20230925,133500,254682045,2210,2210,2210,2210,0
|
|
20230925,133400,254682045,2210,2210,2210,2210,1000
|
|
20230925,133300,252472045,2220,2220,2220,2220,0
|
|
20230925,133200,252472045,2220,2220,2220,2220,1
|
|
20230925,133100,252469825,2215,2215,2215,2215,1
|
|
20230925,133000,252467610,2215,2215,2215,2215,0
|
|
20230925,132900,252467610,2215,2215,2215,2215,61
|
|
20230925,132800,252332495,2210,2210,2210,2210,0
|
|
20230925,132700,252332495,2210,2210,2210,2210,7
|
|
20230925,132600,252317025,2210,2210,2210,2210,0
|
|
20230925,132500,252317025,2210,2210,2210,2210,0
|
|
20230925,132400,252317025,2210,2210,2210,2210,0
|
|
20230925,132300,252317025,2210,2210,2210,2210,0
|
|
20230925,132200,252317025,2210,2210,2210,2210,0
|
|
20230925,132100,252317025,2210,2210,2210,2210,0
|
|
20230925,132000,252317025,2210,2210,2210,2210,500
|
|
20230925,131900,251212025,2210,2210,2210,2210,0
|
|
20230925,131800,251212025,2210,2220,2220,2210,2
|
|
20230925,131700,251207595,2220,2220,2220,2220,0
|
|
20230925,131600,251207595,2220,2220,2220,2220,0
|
|
20230925,131500,251207595,2220,2220,2220,2220,0
|
|
20230925,131400,251207595,2220,2220,2220,2220,0
|
|
20230925,131300,251207595,2220,2220,2220,2220,500
|
|
20230925,131200,250097595,2210,2210,2210,2210,1
|
|
20230925,131100,250095385,2210,2210,2210,2210,3000
|
|
20230925,131000,243465385,2210,2210,2210,2210,1
|
|
20230925,130900,243463175,2215,2215,2215,2215,0
|
|
20230925,130800,243463175,2215,2215,2215,2215,3
|
|
20230925,130700,243456530,2220,2210,2220,2210,1002
|
|
20230925,130600,241242100,2215,2215,2215,2215,2
|
|
20230925,130500,241237670,2210,2210,2210,2210,0
|
|
20230925,130400,241237670,2210,2210,2210,2210,0
|
|
20230925,130300,241237670,2210,2210,2210,2210,0
|
|
20230925,130200,241237670,2210,2210,2210,2210,0
|
|
20230925,130100,241237670,2210,2210,2210,2210,0
|
|
20230925,130000,241237670,2210,2215,2215,2210,500
|
|
20230925,125900,240130500,2220,2220,2220,2220,0
|
|
20230925,125800,240130500,2220,2220,2220,2220,0
|
|
20230925,125700,240130500,2220,2220,2220,2220,0
|
|
20230925,125600,240130500,2220,2220,2220,2220,0
|
|
20230925,125500,240130500,2220,2220,2220,2220,0
|
|
20230925,125400,240130500,2220,2220,2220,2220,0
|
|
20230925,125300,240130500,2220,2220,2220,2220,0
|
|
20230925,125200,240130500,2220,2220,2220,2220,200
|
|
20230925,125100,239686500,2220,2220,2220,2220,0
|
|
20230925,125000,239686500,2220,2220,2220,2220,2
|
|
20230925,124900,239682060,2220,2220,2220,2220,0
|
|
20230925,124800,239682060,2220,2220,2220,2220,0
|
|
20230925,124700,239682060,2220,2220,2220,2220,0
|
|
20230925,124600,239682060,2220,2220,2220,2220,45
|
|
20230925,124500,239582160,2220,2220,2220,2220,0
|
|
20230925,124400,239582160,2220,2220,2220,2220,15
|
|
20230925,124300,239548860,2220,2220,2220,2220,0
|
|
20230925,124200,239548860,2220,2220,2220,2220,0
|
|
20230925,124100,239548860,2220,2220,2220,2220,0
|
|
20230925,124000,239548860,2220,2220,2220,2220,0
|
|
20230925,123900,239548860,2220,2220,2220,2220,0
|
|
20230925,123800,239548860,2220,2220,2220,2220,0
|
|
20230925,123700,239548860,2220,2220,2220,2220,0
|
|
20230925,123600,239548860,2220,2220,2220,2220,0
|
|
20230925,123500,239548860,2220,2215,2220,2215,2
|
|
20230925,123400,239544425,2210,2215,2215,2210,1659
|
|
20230925,123300,235872475,2215,2215,2215,2215,0
|
|
20230925,123200,235872475,2215,2215,2215,2215,0
|
|
20230925,123100,235872475,2215,2215,2215,2215,198
|
|
20230925,123000,235433905,2215,2215,2215,2215,185
|
|
20230925,122900,235024130,2210,2210,2210,2210,361
|
|
20230925,122800,234226320,2215,2215,2215,2215,0
|
|
20230925,122700,234226320,2215,2215,2215,2215,7
|
|
20230925,122600,234210815,2215,2215,2215,2215,60
|
|
20230925,122500,234077915,2215,2215,2215,2215,1472
|
|
20230925,122400,230817435,2220,2220,2220,2220,45
|
|
20230925,122300,230717535,2220,2220,2220,2220,2
|
|
20230925,122200,230713095,2220,2220,2220,2220,121
|
|
20230925,122100,230444475,2220,2220,2220,2220,1
|
|
20230925,122000,230442255,2220,2220,2220,2220,3
|
|
20230925,121900,230435595,2220,2220,2220,2220,10
|
|
20230925,121800,230413395,2220,2220,2220,2220,0
|
|
20230925,121700,230413395,2220,2220,2220,2220,0
|
|
20230925,121600,230413395,2220,2220,2220,2220,0
|
|
20230925,121500,230413395,2220,2220,2220,2220,1
|
|
20230925,121400,230411175,2215,2215,2215,2215,0
|
|
20230925,121300,230411175,2215,2215,2215,2215,0
|
|
20230925,121200,230411175,2215,2215,2215,2215,0
|
|
20230925,121100,230411175,2215,2215,2215,2215,27
|
|
20230925,121000,230351370,2210,2215,2215,2210,20
|
|
20230925,120900,230307110,2215,2215,2215,2215,20
|
|
20230925,120800,230262810,2210,2210,2210,2210,80
|
|
20230925,120700,230086010,2215,2215,2215,2215,0
|
|
20230925,120600,230086010,2215,2215,2215,2215,0
|
|
20230925,120500,230086010,2215,2215,2215,2215,50
|
|
20230925,120400,229975260,2220,2220,2220,2220,0
|
|
20230925,120300,229975260,2220,2220,2220,2220,0
|
|
20230925,120200,229975260,2220,2220,2220,2220,0
|
|
20230925,120100,229975260,2220,2220,2220,2220,0
|
|
20230925,120000,229975260,2220,2220,2220,2220,0
|
|
20230925,115900,229975260,2220,2220,2220,2220,1
|
|
20230925,115800,229973040,2215,2215,2215,2215,25
|
|
20230925,115700,229917665,2220,2220,2220,2220,0
|
|
20230925,115600,229917665,2220,2220,2220,2220,0
|
|
20230925,115500,229917665,2220,2220,2220,2220,0
|
|
20230925,115400,229917665,2220,2220,2220,2220,0
|
|
20230925,115300,229917665,2220,2220,2220,2220,0
|
|
20230925,115200,229917665,2220,2220,2220,2220,1
|
|
20230925,115100,229915445,2215,2215,2215,2215,2
|
|
20230925,115000,229911015,2215,2215,2215,2215,0
|
|
20230925,114900,229911015,2215,2215,2215,2215,0
|
|
20230925,114800,229911015,2215,2215,2215,2215,0
|
|
20230925,114700,229911015,2215,2215,2215,2215,0
|
|
20230925,114600,229911015,2215,2215,2215,2215,0
|
|
20230925,114500,229911015,2215,2215,2215,2215,201
|
|
20230925,114400,229465800,2220,2220,2220,2220,0
|
|
20230925,114300,229465800,2220,2220,2220,2220,0
|
|
20230925,114200,229465800,2220,2220,2220,2220,0
|
|
20230925,114100,229465800,2220,2220,2220,2220,0
|
|
20230925,114000,229465800,2220,2220,2220,2220,0
|
|
20230925,113900,229465800,2220,2220,2220,2220,1
|
|
20230925,113800,229463580,2215,2215,2215,2215,84
|
|
20230925,113700,229277520,2215,2215,2215,2215,0
|
|
20230925,113600,229277520,2215,2215,2215,2215,0
|
|
20230925,113500,229277520,2215,2215,2215,2215,0
|
|
20230925,113400,229277520,2215,2215,2215,2215,1
|
|
20230925,113300,229275305,2210,2210,2210,2210,40
|
|
20230925,113200,229186905,2210,2210,2210,2210,235
|
|
20230925,113100,228667555,2215,2210,2215,2210,297
|
|
20230925,113000,228011150,2210,2210,2210,2210,10000
|
|
20230925,112900,205911150,2215,2215,2215,2215,5
|
|
20230925,112800,205900075,2215,2215,2215,2215,5
|
|
20230925,112700,205889000,2215,2215,2215,2215,0
|
|
20230925,112600,205889000,2215,2215,2215,2215,100
|
|
20230925,112500,205667500,2215,2215,2215,2215,1
|
|
20230925,112400,205665285,2215,2215,2215,2215,4
|
|
20230925,112300,205656425,2215,2215,2215,2215,7
|
|
20230925,112200,205640920,2220,2215,2220,2215,23
|
|
20230925,112100,205589925,2215,2215,2215,2215,10
|
|
20230925,112000,205567775,2215,2215,2215,2215,0
|
|
20230925,111900,205567775,2215,2215,2215,2215,0
|
|
20230925,111800,205567775,2215,2215,2215,2215,0
|
|
20230925,111700,205567775,2215,2215,2215,2215,0
|
|
20230925,111600,205567775,2215,2215,2215,2215,0
|
|
20230925,111500,205567775,2215,2215,2215,2215,0
|
|
20230925,111400,205567775,2215,2215,2215,2215,200
|
|
20230925,111300,205124775,2215,2215,2215,2215,235
|
|
20230925,111200,204604250,2215,2215,2215,2215,766
|
|
20230925,111100,202907560,2215,2210,2215,2210,573
|
|
20230925,111000,201641220,2215,2215,2215,2215,5
|
|
20230925,110900,201630145,2210,2210,2210,2210,1
|
|
20230925,110800,201627935,2215,2215,2215,2215,1
|
|
20230925,110700,201625720,2215,2215,2215,2215,100
|
|
20230925,110600,201404220,2215,2215,2215,2215,245
|
|
20230925,110500,200861545,2215,2215,2215,2215,0
|
|
20230925,110400,200861545,2215,2215,2215,2215,5
|
|
20230925,110300,200850470,2215,2215,2215,2215,1
|
|
20230925,110200,200848255,2210,2210,2210,2210,20
|
|
20230925,110100,200804055,2205,2215,2215,2205,9
|
|
20230925,110000,200784180,2210,2210,2210,2210,180
|
|
20230925,105900,200386380,2215,2210,2215,2210,2597
|
|
20230925,105800,194647005,2215,2215,2215,2215,8678
|
|
20230925,105700,175425235,2220,2220,2220,2215,1189
|
|
20230925,105600,172791545,2215,2215,2215,2215,0
|
|
20230925,105500,172791545,2215,2215,2215,2215,0
|
|
20230925,105400,172791545,2215,2215,2215,2215,0
|
|
20230925,105300,172791545,2215,2215,2215,2215,1
|
|
20230925,105200,172789330,2220,2220,2220,2220,0
|
|
20230925,105100,172789330,2220,2220,2220,2220,1000
|
|
20230925,105000,170569330,2225,2225,2225,2225,1
|
|
20230925,104900,170567105,2220,2220,2220,2220,45
|
|
20230925,104800,170467205,2220,2220,2220,2220,0
|
|
20230925,104700,170467205,2220,2220,2220,2220,1633
|
|
20230925,104600,166841945,2220,2220,2220,2220,1445
|
|
20230925,104500,163634045,2220,2220,2220,2220,7
|
|
20230925,104400,163618505,2215,2215,2215,2215,0
|
|
20230925,104300,163618505,2215,2215,2215,2215,0
|
|
20230925,104200,163618505,2215,2215,2215,2215,56
|
|
20230925,104100,163494465,2220,2220,2220,2220,10
|
|
20230925,104000,163472265,2225,2225,2225,2225,0
|
|
20230925,103900,163472265,2225,2225,2225,2225,0
|
|
20230925,103800,163472265,2225,2225,2225,2225,0
|
|
20230925,103700,163472265,2225,2225,2225,2225,0
|
|
20230925,103600,163472265,2225,2225,2225,2225,0
|
|
20230925,103500,163472265,2225,2225,2225,2225,0
|
|
20230925,103400,163472265,2225,2225,2225,2225,1
|
|
20230925,103300,163470040,2215,2215,2215,2215,0
|
|
20230925,103200,163470040,2215,2215,2215,2215,0
|
|
20230925,103100,163470040,2215,2215,2215,2215,0
|
|
20230925,103000,163470040,2215,2215,2220,2215,485
|
|
20230925,102900,162395745,2225,2225,2225,2225,0
|
|
20230925,102800,162395745,2225,2225,2225,2225,0
|
|
20230925,102700,162395745,2225,2225,2225,2225,0
|
|
20230925,102600,162395745,2225,2225,2225,2225,0
|
|
20230925,102500,162395745,2225,2225,2225,2225,0
|
|
20230925,102400,162395745,2225,2225,2225,2225,2
|
|
20230925,102300,162391295,2230,2230,2230,2230,0
|
|
20230925,102200,162391295,2230,2230,2230,2230,0
|
|
20230925,102100,162391295,2230,2230,2230,2230,0
|
|
20230925,102000,162391295,2230,2230,2230,2230,0
|
|
20230925,101900,162391295,2230,2220,2230,2220,1621
|
|
20230925,101800,158792665,2225,2225,2225,2225,0
|
|
20230925,101700,158792665,2225,2225,2225,2225,0
|
|
20230925,101600,158792665,2225,2225,2225,2225,360
|
|
20230925,101500,157991665,2225,2225,2225,2225,0
|
|
20230925,101400,157991665,2225,2225,2225,2225,0
|
|
20230925,101300,157991665,2225,2225,2225,2225,0
|
|
20230925,101200,157991665,2225,2225,2225,2225,2120
|
|
20230925,101100,153274665,2235,2235,2235,2235,0
|
|
20230925,101000,153274665,2235,2235,2235,2235,1
|
|
20230925,100900,153272430,2230,2235,2235,2230,32
|
|
20230925,100800,153201065,2235,2235,2235,2235,0
|
|
20230925,100700,153201065,2235,2235,2235,2235,110
|
|
20230925,100600,152955215,2230,2235,2235,2230,256
|
|
20230925,100500,152384110,2235,2235,2235,2235,0
|
|
20230925,100400,152384110,2235,2235,2235,2235,0
|
|
20230925,100300,152384110,2235,2235,2235,2235,0
|
|
20230925,100200,152384110,2235,2235,2235,2235,0
|
|
20230925,100100,152384110,2235,2235,2235,2235,2
|
|
20230925,100000,152379640,2230,2230,2230,2230,2
|
|
20230925,095900,152375180,2235,2235,2235,2235,1
|
|
20230925,095800,152372945,2230,2230,2230,2230,0
|
|
20230925,095700,152372945,2230,2230,2230,2230,0
|
|
20230925,095600,152372945,2230,2230,2230,2230,1
|
|
20230925,095500,152370715,2235,2235,2235,2235,50
|
|
20230925,095400,152258965,2235,2235,2235,2235,1
|
|
20230925,095300,152256730,2230,2235,2235,2230,2513
|
|
20230925,095200,146652735,2225,2225,2225,2225,1
|
|
20230925,095100,146650510,2235,2235,2235,2235,344
|
|
20230925,095000,145881670,2230,2230,2230,2230,0
|
|
20230925,094900,145881670,2230,2230,2230,2230,0
|
|
20230925,094800,145881670,2230,2235,2235,2230,46
|
|
20230925,094700,145779085,2230,2230,2230,2230,5
|
|
20230925,094600,145767935,2235,2225,2235,2225,17
|
|
20230925,094500,145730095,2225,2225,2225,2225,6336
|
|
20230925,094400,131632495,2225,2225,2225,2225,1050
|
|
20230925,094300,129296245,2225,2235,2235,2225,7
|
|
20230925,094200,129280660,2230,2230,2230,2230,71
|
|
20230925,094100,129122330,2230,2240,2240,2230,401
|
|
20230925,094000,128228090,2245,2250,2250,2230,2901
|
|
20230925,093900,121751340,2250,2235,2250,2235,206
|
|
20230925,093800,121290840,2235,2250,2250,2235,3352
|
|
20230925,093700,113797495,2250,2250,2250,2250,2
|
|
20230925,093600,113792995,2255,2255,2255,2255,1
|
|
20230925,093500,113790740,2240,2255,2255,2240,1500
|
|
20230925,093400,110423240,2255,2255,2255,2255,4
|
|
20230925,093300,110414220,2255,2255,2255,2255,111
|
|
20230925,093200,110163915,2260,2260,2260,2260,0
|
|
20230925,093100,110163915,2260,2260,2260,2260,0
|
|
20230925,093000,110163915,2260,2255,2260,2255,1015
|
|
20230925,092900,107873190,2255,2255,2255,2255,705
|
|
20230925,092800,106283415,2255,2255,2255,2255,442
|
|
20230925,092700,105286705,2260,2260,2260,2260,0
|
|
20230925,092600,105286705,2260,2255,2260,2245,1001
|
|
20230925,092500,103039435,2255,2255,2255,2255,443
|
|
20230925,092400,102040470,2255,2255,2255,2255,0
|
|
20230925,092300,102040470,2255,2255,2255,2255,1
|
|
20230925,092200,102038215,2240,2240,2240,2240,0
|
|
20230925,092100,102038215,2240,2250,2255,2240,5496
|
|
20230925,092000,89692210,2245,2235,2245,2235,4693
|
|
20230925,091900,79201425,2235,2240,2240,2235,6300
|
|
20230925,091800,65109350,2250,2245,2250,2240,1298
|
|
20230925,091700,62201320,2250,2250,2250,2250,0
|
|
20230925,091600,62201320,2250,2250,2250,2250,0
|
|
20230925,091500,62201320,2250,2240,2250,2240,1013
|
|
20230925,091400,59932070,2250,2250,2250,2245,936
|
|
20230925,091300,57830735,2250,2250,2250,2245,844
|
|
20230925,091200,55934775,2250,2260,2260,2250,445
|
|
20230925,091100,54932045,2255,2255,2255,2255,1706
|
|
20230925,091000,51085015,2255,2255,2255,2255,0
|
|
20230925,090900,51085015,2255,2255,2255,2255,1
|
|
20230925,090800,51082760,2245,2255,2255,2245,842
|
|
20230925,090700,49184060,2255,2250,2255,2250,603
|
|
20230925,090600,47827305,2245,2240,2250,2240,1575
|
|
20230925,090500,44291500,2240,2245,2245,2225,10315
|
|
20230925,090400,21283310,2240,2235,2240,2235,4744
|
|
20230925,090300,10679815,2235,2235,2235,2235,1
|
|
20230925,090200,10677580,2225,2220,2225,2220,102
|
|
20230925,090100,10450885,2220,2220,2220,2220,300
|
|
20230925,090000,9784885,2235,2220,2235,2220,4406
|