634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193100,416951260,4610,4610,4610,4610,1631
|
|
20230925,193000,416951260,4610,4610,4610,4610,0
|
|
20230925,192900,416951260,4610,4610,4610,4610,0
|
|
20230925,192800,416951260,4610,4610,4610,4610,0
|
|
20230925,192700,416951260,4610,4610,4610,4610,0
|
|
20230925,192600,416951260,4610,4610,4610,4610,0
|
|
20230925,192500,416951260,4610,4610,4610,4610,0
|
|
20230925,192400,416951260,4610,4610,4610,4610,0
|
|
20230925,192300,416951260,4610,4610,4610,4610,0
|
|
20230925,192200,416951260,4610,4610,4610,4610,0
|
|
20230925,192100,416951260,4610,4610,4610,4610,0
|
|
20230925,192000,416951260,4610,4610,4610,4610,0
|
|
20230925,191900,416951260,4610,4610,4610,4610,0
|
|
20230925,191800,416951260,4610,4610,4610,4610,0
|
|
20230925,191700,416951260,4610,4610,4610,4610,0
|
|
20230925,191600,416951260,4610,4610,4610,4610,0
|
|
20230925,191500,416951260,4610,4610,4610,4610,0
|
|
20230925,191400,416951260,4610,4610,4610,4610,0
|
|
20230925,191300,416951260,4610,4610,4610,4610,0
|
|
20230925,191200,416951260,4610,4610,4610,4610,0
|
|
20230925,191100,416951260,4610,4610,4610,4610,0
|
|
20230925,191000,416951260,4610,4610,4610,4610,0
|
|
20230925,190900,416951260,4610,4610,4610,4610,0
|
|
20230925,190800,416951260,4610,4610,4610,4610,0
|
|
20230925,190700,416951260,4610,4610,4610,4610,0
|
|
20230925,190600,416951260,4610,4610,4610,4610,0
|
|
20230925,190500,416951260,4610,4610,4610,4610,0
|
|
20230925,190400,416951260,4610,4610,4610,4610,0
|
|
20230925,190300,416951260,4610,4610,4610,4610,0
|
|
20230925,190200,416951260,4610,4610,4610,4610,0
|
|
20230925,190100,416951260,4610,4610,4610,4610,1631
|
|
20230925,190000,416951260,4610,4610,4610,4610,0
|
|
20230925,185900,416951260,4610,4610,4610,4610,0
|
|
20230925,185800,416951260,4610,4610,4610,4610,0
|
|
20230925,185700,416951260,4610,4610,4610,4610,0
|
|
20230925,185600,416951260,4610,4610,4610,4610,0
|
|
20230925,185500,416951260,4610,4610,4610,4610,0
|
|
20230925,185400,416951260,4610,4610,4610,4610,0
|
|
20230925,185300,416951260,4610,4610,4610,4610,0
|
|
20230925,185200,416951260,4610,4610,4610,4610,0
|
|
20230925,185100,416951260,4610,4610,4610,4610,0
|
|
20230925,185000,416951260,4610,4610,4610,4610,0
|
|
20230925,184900,416951260,4610,4610,4610,4610,0
|
|
20230925,184800,416951260,4610,4610,4610,4610,0
|
|
20230925,184700,416951260,4610,4610,4610,4610,0
|
|
20230925,184600,416951260,4610,4610,4610,4610,0
|
|
20230925,184500,416951260,4610,4610,4610,4610,0
|
|
20230925,184400,416951260,4610,4610,4610,4610,0
|
|
20230925,184300,416951260,4610,4610,4610,4610,0
|
|
20230925,184200,416951260,4610,4610,4610,4610,0
|
|
20230925,184100,416951260,4610,4610,4610,4610,0
|
|
20230925,184000,416951260,4610,4610,4610,4610,0
|
|
20230925,183900,416951260,4610,4610,4610,4610,0
|
|
20230925,183800,416951260,4610,4610,4610,4610,0
|
|
20230925,183700,416951260,4610,4610,4610,4610,0
|
|
20230925,183600,416951260,4610,4610,4610,4610,0
|
|
20230925,183500,416951260,4610,4610,4610,4610,0
|
|
20230925,183400,416951260,4610,4610,4610,4610,0
|
|
20230925,183300,416951260,4610,4610,4610,4610,0
|
|
20230925,183200,416951260,4610,4610,4610,4610,0
|
|
20230925,183100,416951260,4610,4610,4610,4610,1631
|
|
20230925,183000,416951260,4610,4610,4610,4610,0
|
|
20230925,182900,416951260,4610,4610,4610,4610,0
|
|
20230925,182800,416951260,4610,4610,4610,4610,0
|
|
20230925,182700,416951260,4610,4610,4610,4610,0
|
|
20230925,182600,416951260,4610,4610,4610,4610,0
|
|
20230925,182500,416951260,4610,4610,4610,4610,0
|
|
20230925,182400,416951260,4610,4610,4610,4610,0
|
|
20230925,182300,416951260,4610,4610,4610,4610,0
|
|
20230925,182200,416951260,4610,4610,4610,4610,0
|
|
20230925,182100,416951260,4610,4610,4610,4610,0
|
|
20230925,182000,416951260,4610,4610,4610,4610,0
|
|
20230925,181900,416951260,4610,4610,4610,4610,0
|
|
20230925,181800,416951260,4610,4610,4610,4610,0
|
|
20230925,181700,416951260,4610,4610,4610,4610,0
|
|
20230925,181600,416951260,4610,4610,4610,4610,0
|
|
20230925,181500,416951260,4610,4610,4610,4610,0
|
|
20230925,181400,416951260,4610,4610,4610,4610,0
|
|
20230925,181300,416951260,4610,4610,4610,4610,0
|
|
20230925,181200,416951260,4610,4610,4610,4610,0
|
|
20230925,181100,416951260,4610,4610,4610,4610,0
|
|
20230925,181000,416951260,4610,4610,4610,4610,0
|
|
20230925,180900,416951260,4610,4610,4610,4610,0
|
|
20230925,180800,416951260,4610,4610,4610,4610,0
|
|
20230925,180700,416951260,4610,4610,4610,4610,0
|
|
20230925,180600,416951260,4610,4610,4610,4610,0
|
|
20230925,180500,416951260,4610,4610,4610,4610,0
|
|
20230925,180400,416951260,4610,4610,4610,4610,0
|
|
20230925,180300,416951260,4610,4610,4610,4610,0
|
|
20230925,180200,416951260,4610,4610,4610,4610,0
|
|
20230925,180100,416951260,4610,4610,4610,4610,1631
|
|
20230925,180000,416951260,4610,4610,4610,4610,0
|
|
20230925,175900,416951260,4610,4610,4610,4610,0
|
|
20230925,175800,416951260,4610,4610,4610,4610,0
|
|
20230925,175700,416951260,4610,4610,4610,4610,0
|
|
20230925,175600,416951260,4610,4610,4610,4610,0
|
|
20230925,175500,416951260,4610,4610,4610,4610,0
|
|
20230925,175400,416951260,4610,4610,4610,4610,0
|
|
20230925,175300,416951260,4610,4610,4610,4610,0
|
|
20230925,175200,416951260,4610,4610,4610,4610,0
|
|
20230925,175100,416951260,4610,4610,4610,4610,0
|
|
20230925,175000,416951260,4610,4610,4610,4610,0
|
|
20230925,174900,416951260,4610,4610,4610,4610,0
|
|
20230925,174800,416951260,4610,4610,4610,4610,0
|
|
20230925,174700,416951260,4610,4610,4610,4610,0
|
|
20230925,174600,416951260,4610,4610,4610,4610,0
|
|
20230925,174500,416951260,4610,4610,4610,4610,0
|
|
20230925,174400,416951260,4610,4610,4610,4610,0
|
|
20230925,174300,416951260,4610,4610,4610,4610,0
|
|
20230925,174200,416951260,4610,4610,4610,4610,0
|
|
20230925,174100,416951260,4610,4610,4610,4610,0
|
|
20230925,174000,416951260,4610,4610,4610,4610,0
|
|
20230925,173900,416951260,4610,4610,4610,4610,0
|
|
20230925,173800,416951260,4610,4610,4610,4610,0
|
|
20230925,173700,416951260,4610,4610,4610,4610,0
|
|
20230925,173600,416951260,4610,4610,4610,4610,0
|
|
20230925,173500,416951260,4610,4610,4610,4610,0
|
|
20230925,173400,416951260,4610,4610,4610,4610,0
|
|
20230925,173300,416951260,4610,4610,4610,4610,0
|
|
20230925,173200,416951260,4610,4610,4610,4610,0
|
|
20230925,173100,416951260,4610,4610,4610,4610,1631
|
|
20230925,173000,416951260,4610,4610,4610,4610,0
|
|
20230925,172900,416951260,4610,4610,4610,4610,0
|
|
20230925,172800,416951260,4610,4610,4610,4610,0
|
|
20230925,172700,416951260,4610,4610,4610,4610,0
|
|
20230925,172600,416951260,4610,4610,4610,4610,0
|
|
20230925,172500,416951260,4610,4610,4610,4610,0
|
|
20230925,172400,416951260,4610,4610,4610,4610,0
|
|
20230925,172300,416951260,4610,4610,4610,4610,0
|
|
20230925,172200,416951260,4610,4610,4610,4610,0
|
|
20230925,172100,416951260,4610,4610,4610,4610,0
|
|
20230925,172000,416951260,4610,4610,4610,4610,0
|
|
20230925,171900,416951260,4610,4610,4610,4610,0
|
|
20230925,171800,416951260,4610,4610,4610,4610,0
|
|
20230925,171700,416951260,4610,4610,4610,4610,0
|
|
20230925,171600,416951260,4610,4610,4610,4610,0
|
|
20230925,171500,416951260,4610,4610,4610,4610,0
|
|
20230925,171400,416951260,4610,4610,4610,4610,0
|
|
20230925,171300,416951260,4610,4610,4610,4610,0
|
|
20230925,171200,416951260,4610,4610,4610,4610,0
|
|
20230925,171100,416951260,4610,4610,4610,4610,0
|
|
20230925,171000,416951260,4610,4610,4610,4610,0
|
|
20230925,170900,416951260,4610,4610,4610,4610,0
|
|
20230925,170800,416951260,4610,4610,4610,4610,0
|
|
20230925,170700,416951260,4610,4610,4610,4610,0
|
|
20230925,170600,416951260,4610,4610,4610,4610,0
|
|
20230925,170500,416951260,4610,4610,4610,4610,0
|
|
20230925,170400,416951260,4610,4610,4610,4610,0
|
|
20230925,170300,416951260,4610,4610,4610,4610,0
|
|
20230925,170200,416951260,4610,4610,4610,4610,0
|
|
20230925,170100,416951260,4610,4610,4610,4610,1631
|
|
20230925,170000,416951260,4610,4610,4610,4610,0
|
|
20230925,165900,416951260,4610,4610,4610,4610,0
|
|
20230925,165800,416951260,4610,4610,4610,4610,0
|
|
20230925,165700,416951260,4610,4610,4610,4610,0
|
|
20230925,165600,416951260,4610,4610,4610,4610,0
|
|
20230925,165500,416951260,4610,4610,4610,4610,0
|
|
20230925,165400,416951260,4610,4610,4610,4610,0
|
|
20230925,165300,416951260,4610,4610,4610,4610,0
|
|
20230925,165200,416951260,4610,4610,4610,4610,0
|
|
20230925,165100,416951260,4610,4610,4610,4610,0
|
|
20230925,165000,416951260,4610,4610,4610,4610,0
|
|
20230925,164900,416951260,4610,4610,4610,4610,0
|
|
20230925,164800,416951260,4610,4610,4610,4610,0
|
|
20230925,164700,416951260,4610,4610,4610,4610,0
|
|
20230925,164600,416951260,4610,4610,4610,4610,0
|
|
20230925,164500,416951260,4610,4610,4610,4610,0
|
|
20230925,164400,416951260,4610,4610,4610,4610,0
|
|
20230925,164300,416951260,4610,4610,4610,4610,0
|
|
20230925,164200,416951260,4610,4610,4610,4610,0
|
|
20230925,164100,416951260,4610,4610,4610,4610,0
|
|
20230925,164000,416951260,4610,4610,4610,4610,0
|
|
20230925,163900,416951260,4610,4610,4610,4610,0
|
|
20230925,163800,416951260,4610,4610,4610,4610,0
|
|
20230925,163700,416951260,4610,4610,4610,4610,0
|
|
20230925,163600,416951260,4610,4610,4610,4610,0
|
|
20230925,163500,416951260,4610,4610,4610,4610,0
|
|
20230925,163400,416951260,4610,4610,4610,4610,0
|
|
20230925,163300,416951260,4610,4610,4610,4610,0
|
|
20230925,163200,416951260,4610,4610,4610,4610,0
|
|
20230925,163100,416951260,4610,4610,4610,4610,1631
|
|
20230925,163000,416951260,4610,4610,4610,4610,0
|
|
20230925,162900,416951260,4610,4610,4610,4610,0
|
|
20230925,162800,416951260,4610,4610,4610,4610,0
|
|
20230925,162700,416951260,4610,4610,4610,4610,0
|
|
20230925,162600,416951260,4610,4610,4610,4610,0
|
|
20230925,162500,416951260,4610,4610,4610,4610,0
|
|
20230925,162400,416951260,4610,4610,4610,4610,0
|
|
20230925,162300,416951260,4610,4610,4610,4610,0
|
|
20230925,162200,416951260,4610,4610,4610,4610,0
|
|
20230925,162100,416951260,4610,4610,4610,4610,0
|
|
20230925,162000,416951260,4610,4610,4610,4610,0
|
|
20230925,161900,416951260,4610,4610,4610,4610,0
|
|
20230925,161800,416951260,4610,4610,4610,4610,0
|
|
20230925,161700,416951260,4610,4610,4610,4610,0
|
|
20230925,161600,416951260,4610,4610,4610,4610,0
|
|
20230925,161500,416951260,4610,4610,4610,4610,0
|
|
20230925,161400,416951260,4610,4610,4610,4610,0
|
|
20230925,161300,416951260,4610,4610,4610,4610,0
|
|
20230925,161200,416951260,4610,4610,4610,4610,0
|
|
20230925,161100,416951260,4610,4610,4610,4610,0
|
|
20230925,161000,416951260,4610,4610,4610,4610,0
|
|
20230925,160900,416951260,4610,4610,4610,4610,0
|
|
20230925,160800,416951260,4610,4610,4610,4610,0
|
|
20230925,160700,416951260,4610,4610,4610,4610,0
|
|
20230925,160600,416951260,4610,4610,4610,4610,0
|
|
20230925,160500,416951260,4610,4610,4610,4610,0
|
|
20230925,160400,416951260,4610,4610,4610,4610,0
|
|
20230925,160300,416951260,4610,4610,4610,4610,0
|
|
20230925,160200,416951260,4610,4610,4610,4610,0
|
|
20230925,160100,416951260,4610,4610,4610,4610,1631
|
|
20230925,160000,416951260,4610,4610,4610,4610,0
|
|
20230925,155900,416951260,4610,4610,4610,4610,0
|
|
20230925,155800,416951260,4610,4610,4610,4610,0
|
|
20230925,155700,416951260,4610,4610,4610,4610,0
|
|
20230925,155600,416951260,4610,4610,4610,4610,0
|
|
20230925,155500,416951260,4610,4610,4610,4610,0
|
|
20230925,155400,416951260,4610,4610,4610,4610,0
|
|
20230925,155300,416951260,4610,4610,4610,4610,0
|
|
20230925,155200,416951260,4610,4610,4610,4610,0
|
|
20230925,155100,416951260,4610,4610,4610,4610,0
|
|
20230925,155000,416951260,4610,4610,4610,4610,0
|
|
20230925,154900,416951260,4610,4610,4610,4610,0
|
|
20230925,154800,416951260,4610,4610,4610,4610,0
|
|
20230925,154700,416951260,4610,4610,4610,4610,0
|
|
20230925,154600,416951260,4610,4610,4610,4610,0
|
|
20230925,154500,416951260,4610,4610,4610,4610,0
|
|
20230925,154400,416951260,4610,4610,4610,4610,0
|
|
20230925,154300,416951260,4610,4610,4610,4610,0
|
|
20230925,154200,416951260,4610,4610,4610,4610,0
|
|
20230925,154100,416951260,4610,4610,4610,4610,0
|
|
20230925,154000,416951260,4610,4610,4610,4610,0
|
|
20230925,153900,416951260,4610,4610,4610,4610,0
|
|
20230925,153800,416951260,4610,4610,4610,4610,0
|
|
20230925,153700,416951260,4610,4610,4610,4610,0
|
|
20230925,153600,416951260,4610,4610,4610,4610,0
|
|
20230925,153500,416951260,4610,4610,4610,4610,0
|
|
20230925,153400,416951260,4610,4610,4610,4610,0
|
|
20230925,153300,416951260,4610,4610,4610,4610,0
|
|
20230925,153200,416951260,4610,4610,4610,4610,0
|
|
20230925,153100,416951260,4610,4610,4610,4610,1631
|
|
20230925,153000,416951260,4610,4610,4610,4610,1631
|
|
20230925,152900,409432350,4635,4635,4635,4635,0
|
|
20230925,152800,409432350,4635,4635,4635,4635,0
|
|
20230925,152700,409432350,4635,4635,4635,4635,0
|
|
20230925,152600,409432350,4635,4635,4635,4635,0
|
|
20230925,152500,409432350,4635,4635,4635,4635,0
|
|
20230925,152400,409432350,4635,4635,4635,4635,0
|
|
20230925,152300,409432350,4635,4635,4635,4635,0
|
|
20230925,152200,409432350,4635,4635,4635,4635,0
|
|
20230925,152100,409432350,4635,4635,4635,4635,0
|
|
20230925,152000,409432350,4635,4635,4635,4635,0
|
|
20230925,151900,409432350,4635,4640,4640,4635,243
|
|
20230925,151800,408306020,4645,4550,4645,4545,5252
|
|
20230925,151700,384095140,4605,4600,4605,4600,2
|
|
20230925,151600,384085935,4545,4545,4545,4545,0
|
|
20230925,151500,384085935,4545,4605,4605,4545,96
|
|
20230925,151400,383649435,4610,4610,4610,4610,1
|
|
20230925,151300,383644825,4540,4540,4540,4540,211
|
|
20230925,151200,382686885,4620,4535,4620,4535,564
|
|
20230925,151100,380121090,4535,4535,4535,4535,1
|
|
20230925,151000,380116555,4535,4495,4535,4495,130
|
|
20230925,150900,379530155,4495,4550,4550,4495,906
|
|
20230925,150800,375426465,4550,4550,4550,4550,0
|
|
20230925,150700,375426465,4550,4625,4625,4550,1174
|
|
20230925,150600,370031455,4625,4625,4625,4625,15
|
|
20230925,150500,369962080,4650,4650,4650,4650,0
|
|
20230925,150400,369962080,4650,4650,4650,4650,264
|
|
20230925,150300,368734480,4650,4675,4675,4650,17
|
|
20230925,150200,368655360,4675,4700,4705,4640,338
|
|
20230925,150100,367075885,4700,4695,4705,4695,297
|
|
20230925,150000,365680230,4530,4525,4750,4525,1896
|
|
20230925,145900,356788035,4515,4515,4515,4515,8
|
|
20230925,145800,356751915,4515,4530,4530,4515,70
|
|
20230925,145700,356434920,4535,4535,4535,4535,0
|
|
20230925,145600,356434920,4535,4460,4535,4460,373
|
|
20230925,145500,354749335,4460,4465,4465,4460,573
|
|
20230925,145400,352192625,4490,4525,4525,4460,1827
|
|
20230925,145300,343975050,4750,4725,4770,4725,758
|
|
20230925,145200,340372120,4640,4400,4730,4400,18586
|
|
20230925,145100,256408740,4400,4400,4400,4400,11
|
|
20230925,145000,256360340,4400,4400,4400,4400,31
|
|
20230925,144900,256223940,4400,4385,4400,4385,71
|
|
20230925,144800,255911990,4385,4390,4390,4385,12
|
|
20230925,144700,255859365,4395,4395,4395,4395,663
|
|
20230925,144600,252945480,4395,4395,4395,4395,3
|
|
20230925,144500,252932295,4395,4400,4400,4395,64
|
|
20230925,144400,252650765,4400,4395,4400,4395,19
|
|
20230925,144300,252567255,4375,4375,4375,4375,0
|
|
20230925,144200,252567255,4375,4375,4375,4375,0
|
|
20230925,144100,252567255,4375,4375,4375,4375,0
|
|
20230925,144000,252567255,4375,4375,4375,4375,20
|
|
20230925,143900,252479755,4375,4375,4375,4375,0
|
|
20230925,143800,252479755,4375,4380,4380,4375,130
|
|
20230925,143700,251910385,4380,4380,4380,4380,0
|
|
20230925,143600,251910385,4380,4380,4380,4380,0
|
|
20230925,143500,251910385,4380,4380,4380,4380,0
|
|
20230925,143400,251910385,4380,4380,4380,4380,20
|
|
20230925,143300,251822785,4380,4385,4385,4380,323
|
|
20230925,143200,250407520,4390,4390,4390,4390,10
|
|
20230925,143100,250363620,4405,4400,4405,4400,712
|
|
20230925,143000,247230320,4440,4440,4440,4440,0
|
|
20230925,142900,247230320,4440,4440,4440,4440,0
|
|
20230925,142800,247230320,4440,4440,4440,4440,0
|
|
20230925,142700,247230320,4440,4440,4440,4440,0
|
|
20230925,142600,247230320,4440,4440,4440,4440,0
|
|
20230925,142500,247230320,4440,4440,4440,4440,0
|
|
20230925,142400,247230320,4440,4440,4440,4440,0
|
|
20230925,142300,247230320,4440,4440,4440,4440,0
|
|
20230925,142200,247230320,4440,4440,4440,4440,0
|
|
20230925,142100,247230320,4440,4440,4440,4440,0
|
|
20230925,142000,247230320,4440,4440,4440,4440,0
|
|
20230925,141900,247230320,4440,4440,4440,4440,0
|
|
20230925,141800,247230320,4440,4440,4440,4440,0
|
|
20230925,141700,247230320,4440,4440,4440,4440,0
|
|
20230925,141600,247230320,4440,4440,4440,4440,0
|
|
20230925,141500,247230320,4440,4440,4440,4440,0
|
|
20230925,141400,247230320,4440,4440,4440,4440,0
|
|
20230925,141300,247230320,4440,4440,4440,4440,0
|
|
20230925,141200,247230320,4440,4440,4440,4440,0
|
|
20230925,141100,247230320,4440,4440,4440,4440,0
|
|
20230925,141000,247230320,4440,4440,4440,4440,0
|
|
20230925,140900,247230320,4440,4440,4440,4440,0
|
|
20230925,140800,247230320,4440,4440,4440,4440,0
|
|
20230925,140700,247230320,4440,4440,4440,4440,0
|
|
20230925,140600,247230320,4440,4440,4440,4440,0
|
|
20230925,140500,247230320,4440,4440,4440,4440,0
|
|
20230925,140400,247230320,4440,4440,4440,4440,0
|
|
20230925,140300,247230320,4440,4440,4440,4440,0
|
|
20230925,140200,247230320,4440,4440,4440,4440,136
|
|
20230925,140100,246626480,4440,4440,4440,4440,0
|
|
20230925,140000,246626480,4440,4440,4440,4440,0
|
|
20230925,135900,246626480,4440,4440,4440,4440,0
|
|
20230925,135800,246626480,4440,4440,4440,4440,4
|
|
20230925,135700,246608720,4400,4400,4400,4400,0
|
|
20230925,135600,246608720,4400,4400,4400,4400,0
|
|
20230925,135500,246608720,4400,4400,4400,4400,0
|
|
20230925,135400,246608720,4400,4400,4400,4400,0
|
|
20230925,135300,246608720,4400,4400,4400,4400,0
|
|
20230925,135200,246608720,4400,4400,4400,4400,0
|
|
20230925,135100,246608720,4400,4435,4435,4400,2100
|
|
20230925,135000,237362040,4450,4450,4450,4450,0
|
|
20230925,134900,237362040,4450,4450,4450,4450,0
|
|
20230925,134800,237362040,4450,4450,4450,4450,0
|
|
20230925,134700,237362040,4450,4450,4450,4450,0
|
|
20230925,134600,237362040,4450,4475,4475,4450,924
|
|
20230925,134500,233239660,4495,4495,4495,4495,0
|
|
20230925,134400,233239660,4495,4495,4495,4495,15
|
|
20230925,134300,233172235,4495,4495,4495,4495,0
|
|
20230925,134200,233172235,4495,4495,4495,4495,10
|
|
20230925,134100,233127285,4495,4495,4495,4495,0
|
|
20230925,134000,233127285,4495,4495,4495,4495,0
|
|
20230925,133900,233127285,4495,4495,4495,4495,0
|
|
20230925,133800,233127285,4495,4495,4495,4495,5
|
|
20230925,133700,233104810,4505,4500,4505,4500,300
|
|
20230925,133600,231753460,4505,4505,4505,4505,0
|
|
20230925,133500,231753460,4505,4505,4505,4505,0
|
|
20230925,133400,231753460,4505,4505,4505,4505,0
|
|
20230925,133300,231753460,4505,4505,4505,4505,0
|
|
20230925,133200,231753460,4505,4505,4505,4505,1
|
|
20230925,133100,231748955,4495,4495,4495,4495,0
|
|
20230925,133000,231748955,4495,4495,4495,4495,0
|
|
20230925,132900,231748955,4495,4495,4495,4495,0
|
|
20230925,132800,231748955,4495,4495,4495,4495,0
|
|
20230925,132700,231748955,4495,4495,4495,4495,0
|
|
20230925,132600,231748955,4495,4515,4515,4495,42
|
|
20230925,132500,231559485,4515,4515,4515,4515,330
|
|
20230925,132400,230069535,4505,4450,4505,4450,5567
|
|
20230925,132300,205253460,4450,4425,4450,4425,1414
|
|
20230925,132200,198969485,4430,4430,4430,4430,0
|
|
20230925,132100,198969485,4430,4430,4430,4430,0
|
|
20230925,132000,198969485,4430,4430,4430,4430,272
|
|
20230925,131900,197764525,4410,4410,4410,4410,0
|
|
20230925,131800,197764525,4410,4410,4410,4410,0
|
|
20230925,131700,197764525,4410,4410,4410,4410,1
|
|
20230925,131600,197760115,4405,4405,4405,4405,0
|
|
20230925,131500,197760115,4405,4405,4405,4405,0
|
|
20230925,131400,197760115,4405,4405,4405,4405,0
|
|
20230925,131300,197760115,4405,4405,4405,4405,0
|
|
20230925,131200,197760115,4405,4405,4405,4405,0
|
|
20230925,131100,197760115,4405,4405,4405,4405,0
|
|
20230925,131000,197760115,4405,4405,4405,4405,0
|
|
20230925,130900,197760115,4405,4405,4405,4405,0
|
|
20230925,130800,197760115,4405,4405,4405,4405,0
|
|
20230925,130700,197760115,4405,4405,4405,4405,2
|
|
20230925,130600,197751305,4370,4400,4400,4370,1697
|
|
20230925,130500,190310995,4405,4405,4405,4405,0
|
|
20230925,130400,190310995,4405,4405,4405,4405,0
|
|
20230925,130300,190310995,4405,4405,4405,4405,98
|
|
20230925,130200,189879305,4405,4395,4405,4395,675
|
|
20230925,130100,186911570,4390,4390,4390,4390,0
|
|
20230925,130000,186911570,4390,4390,4390,4390,0
|
|
20230925,125900,186911570,4390,4390,4390,4390,0
|
|
20230925,125800,186911570,4390,4390,4390,4390,0
|
|
20230925,125700,186911570,4390,4390,4390,4390,0
|
|
20230925,125600,186911570,4390,4390,4390,4390,0
|
|
20230925,125500,186911570,4390,4390,4390,4390,0
|
|
20230925,125400,186911570,4390,4390,4390,4390,0
|
|
20230925,125300,186911570,4390,4390,4390,4390,0
|
|
20230925,125200,186911570,4390,4390,4390,4390,0
|
|
20230925,125100,186911570,4390,4390,4390,4390,0
|
|
20230925,125000,186911570,4390,4390,4390,4390,99
|
|
20230925,124900,186476960,4390,4390,4390,4390,0
|
|
20230925,124800,186476960,4390,4390,4390,4390,0
|
|
20230925,124700,186476960,4390,4390,4390,4390,0
|
|
20230925,124600,186476960,4390,4390,4390,4390,10
|
|
20230925,124500,186433060,4395,4395,4395,4395,0
|
|
20230925,124400,186433060,4395,4395,4395,4395,0
|
|
20230925,124300,186433060,4395,4395,4395,4395,0
|
|
20230925,124200,186433060,4395,4395,4395,4395,0
|
|
20230925,124100,186433060,4395,4395,4395,4395,0
|
|
20230925,124000,186433060,4395,4395,4395,4395,0
|
|
20230925,123900,186433060,4395,4395,4395,4395,0
|
|
20230925,123800,186433060,4395,4395,4395,4395,0
|
|
20230925,123700,186433060,4395,4395,4395,4395,0
|
|
20230925,123600,186433060,4395,4395,4395,4395,0
|
|
20230925,123500,186433060,4395,4395,4395,4395,1
|
|
20230925,123400,186428665,4395,4395,4395,4395,0
|
|
20230925,123300,186428665,4395,4395,4395,4395,0
|
|
20230925,123200,186428665,4395,4395,4395,4395,19
|
|
20230925,123100,186345160,4395,4395,4395,4395,0
|
|
20230925,123000,186345160,4395,4395,4395,4395,0
|
|
20230925,122900,186345160,4395,4395,4395,4395,22
|
|
20230925,122800,186248470,4375,4375,4375,4375,79
|
|
20230925,122700,185902845,4375,4375,4375,4375,0
|
|
20230925,122600,185902845,4375,4375,4375,4375,0
|
|
20230925,122500,185902845,4375,4375,4375,4375,0
|
|
20230925,122400,185902845,4375,4375,4375,4375,0
|
|
20230925,122300,185902845,4375,4375,4375,4375,0
|
|
20230925,122200,185902845,4375,4375,4375,4375,0
|
|
20230925,122100,185902845,4375,4375,4375,4375,0
|
|
20230925,122000,185902845,4375,4375,4375,4375,0
|
|
20230925,121900,185902845,4375,4375,4375,4375,0
|
|
20230925,121800,185902845,4375,4375,4375,4375,28
|
|
20230925,121700,185780345,4375,4360,4375,4355,443
|
|
20230925,121600,183848855,4360,4360,4360,4360,0
|
|
20230925,121500,183848855,4360,4360,4360,4360,0
|
|
20230925,121400,183848855,4360,4360,4360,4360,0
|
|
20230925,121300,183848855,4360,4360,4360,4360,1
|
|
20230925,121200,183844495,4375,4375,4375,4375,0
|
|
20230925,121100,183844495,4375,4375,4375,4375,0
|
|
20230925,121000,183844495,4375,4375,4375,4375,0
|
|
20230925,120900,183844495,4375,4375,4375,4375,0
|
|
20230925,120800,183844495,4375,4375,4375,4375,1
|
|
20230925,120700,183840120,4345,4370,4395,4345,502
|
|
20230925,120600,181658315,4345,4385,4385,4345,701
|
|
20230925,120500,178610495,4355,4355,4355,4355,0
|
|
20230925,120400,178610495,4355,4355,4355,4355,0
|
|
20230925,120300,178610495,4355,4355,4355,4355,0
|
|
20230925,120200,178610495,4355,4355,4355,4355,0
|
|
20230925,120100,178610495,4355,4355,4355,4355,0
|
|
20230925,120000,178610495,4355,4355,4355,4355,0
|
|
20230925,115900,178610495,4355,4355,4355,4355,0
|
|
20230925,115800,178610495,4355,4355,4355,4355,0
|
|
20230925,115700,178610495,4355,4355,4355,4355,0
|
|
20230925,115600,178610495,4355,4355,4355,4355,0
|
|
20230925,115500,178610495,4355,4355,4355,4355,0
|
|
20230925,115400,178610495,4355,4355,4355,4355,0
|
|
20230925,115300,178610495,4355,4355,4355,4355,0
|
|
20230925,115200,178610495,4355,4355,4355,4355,0
|
|
20230925,115100,178610495,4355,4355,4355,4355,458
|
|
20230925,115000,176615905,4400,4400,4400,4400,0
|
|
20230925,114900,176615905,4400,4400,4400,4400,0
|
|
20230925,114800,176615905,4400,4400,4400,4400,0
|
|
20230925,114700,176615905,4400,4400,4400,4400,4
|
|
20230925,114600,176598305,4400,4400,4400,4400,0
|
|
20230925,114500,176598305,4400,4400,4400,4400,0
|
|
20230925,114400,176598305,4400,4400,4400,4400,0
|
|
20230925,114300,176598305,4400,4400,4400,4400,0
|
|
20230925,114200,176598305,4400,4400,4400,4400,0
|
|
20230925,114100,176598305,4400,4400,4400,4400,0
|
|
20230925,114000,176598305,4400,4400,4400,4400,1
|
|
20230925,113900,176593905,4400,4400,4400,4400,0
|
|
20230925,113800,176593905,4400,4400,4400,4400,0
|
|
20230925,113700,176593905,4400,4400,4400,4400,0
|
|
20230925,113600,176593905,4400,4400,4400,4400,0
|
|
20230925,113500,176593905,4400,4400,4400,4400,0
|
|
20230925,113400,176593905,4400,4400,4400,4400,0
|
|
20230925,113300,176593905,4400,4400,4400,4400,0
|
|
20230925,113200,176593905,4400,4400,4400,4400,0
|
|
20230925,113100,176593905,4400,4400,4400,4400,0
|
|
20230925,113000,176593905,4400,4400,4400,4400,6
|
|
20230925,112900,176567505,4400,4400,4400,4400,0
|
|
20230925,112800,176567505,4400,4400,4400,4400,0
|
|
20230925,112700,176567505,4400,4375,4400,4375,12
|
|
20230925,112600,176514890,4380,4380,4380,4380,40
|
|
20230925,112500,176339690,4380,4380,4380,4380,1
|
|
20230925,112400,176335310,4355,4365,4365,4355,152
|
|
20230925,112300,175672330,4400,4400,4400,4400,0
|
|
20230925,112200,175672330,4400,4400,4400,4400,0
|
|
20230925,112100,175672330,4400,4400,4400,4400,0
|
|
20230925,112000,175672330,4400,4400,4400,4400,10
|
|
20230925,111900,175628330,4400,4400,4400,4400,10
|
|
20230925,111800,175584330,4435,4435,4435,4435,0
|
|
20230925,111700,175584330,4435,4435,4435,4435,0
|
|
20230925,111600,175584330,4435,4430,4435,4430,347
|
|
20230925,111500,174045810,4435,4360,4435,4360,1882
|
|
20230925,111400,165839555,4360,4360,4360,4360,0
|
|
20230925,111300,165839555,4360,4360,4360,4360,0
|
|
20230925,111200,165839555,4360,4360,4360,4360,501
|
|
20230925,111100,163655195,4355,4355,4355,4355,2000
|
|
20230925,111000,154945195,4355,4355,4355,4355,0
|
|
20230925,110900,154945195,4355,4355,4355,4355,0
|
|
20230925,110800,154945195,4355,4355,4355,4355,100
|
|
20230925,110700,154509695,4320,4350,4350,4320,52
|
|
20230925,110600,154283555,4350,4350,4350,4345,700
|
|
20230925,110500,151238575,4345,4345,4345,4345,17
|
|
20230925,110400,151164710,4345,4345,4345,4345,0
|
|
20230925,110300,151164710,4345,4345,4345,4345,0
|
|
20230925,110200,151164710,4345,4345,4345,4345,0
|
|
20230925,110100,151164710,4345,4345,4345,4345,18
|
|
20230925,110000,151086500,4325,4325,4325,4325,0
|
|
20230925,105900,151086500,4325,4325,4325,4325,0
|
|
20230925,105800,151086500,4325,4325,4325,4325,0
|
|
20230925,105700,151086500,4325,4290,4325,4285,1794
|
|
20230925,105600,143374130,4325,4325,4325,4325,0
|
|
20230925,105500,143374130,4325,4325,4325,4325,1
|
|
20230925,105400,143369805,4290,4305,4305,4290,1000
|
|
20230925,105300,139076690,4345,4345,4345,4345,0
|
|
20230925,105200,139076690,4345,4345,4345,4345,0
|
|
20230925,105100,139076690,4345,4335,4345,4335,690
|
|
20230925,105000,136078820,4345,4345,4345,4345,0
|
|
20230925,104900,136078820,4345,4345,4345,4345,0
|
|
20230925,104800,136078820,4345,4345,4345,4345,0
|
|
20230925,104700,136078820,4345,4345,4345,4345,0
|
|
20230925,104600,136078820,4345,4345,4345,4345,0
|
|
20230925,104500,136078820,4345,4345,4345,4345,0
|
|
20230925,104400,136078820,4345,4345,4345,4345,1
|
|
20230925,104300,136074475,4305,4315,4315,4305,500
|
|
20230925,104200,133921685,4340,4340,4340,4340,9
|
|
20230925,104100,133882625,4340,4340,4340,4340,0
|
|
20230925,104000,133882625,4340,4340,4340,4340,188
|
|
20230925,103900,133066705,4340,4340,4340,4340,100
|
|
20230925,103800,132632705,4345,4345,4345,4345,0
|
|
20230925,103700,132632705,4345,4340,4345,4340,340
|
|
20230925,103600,131157100,4345,4345,4345,4345,0
|
|
20230925,103500,131157100,4345,4345,4345,4345,0
|
|
20230925,103400,131157100,4345,4345,4345,4345,0
|
|
20230925,103300,131157100,4345,4345,4345,4345,0
|
|
20230925,103200,131157100,4345,4345,4345,4345,554
|
|
20230925,103100,128749970,4350,4350,4350,4350,0
|
|
20230925,103000,128749970,4350,4350,4350,4350,799
|
|
20230925,102900,125274320,4350,4350,4350,4350,3
|
|
20230925,102800,125261270,4355,4355,4355,4355,1
|
|
20230925,102700,125256915,4350,4350,4350,4350,500
|
|
20230925,102600,123081915,4350,4350,4350,4350,0
|
|
20230925,102500,123081915,4350,4350,4350,4350,0
|
|
20230925,102400,123081915,4350,4350,4350,4350,0
|
|
20230925,102300,123081915,4350,4350,4350,4350,10
|
|
20230925,102200,123038415,4355,4355,4355,4355,0
|
|
20230925,102100,123038415,4355,4355,4355,4355,0
|
|
20230925,102000,123038415,4355,4355,4355,4355,26
|
|
20230925,101900,122925185,4355,4355,4355,4355,10
|
|
20230925,101800,122881635,4350,4345,4350,4345,3
|
|
20230925,101700,122868590,4350,4350,4350,4350,0
|
|
20230925,101600,122868590,4350,4340,4350,4340,41
|
|
20230925,101500,122690640,4340,4340,4340,4340,1
|
|
20230925,101400,122686300,4315,4315,4315,4315,1
|
|
20230925,101300,122681985,4340,4340,4340,4340,0
|
|
20230925,101200,122681985,4340,4340,4340,4340,0
|
|
20230925,101100,122681985,4340,4340,4340,4340,1
|
|
20230925,101000,122677645,4310,4310,4310,4310,3
|
|
20230925,100900,122664715,4340,4340,4340,4340,3
|
|
20230925,100800,122651695,4340,4340,4340,4335,123
|
|
20230925,100700,122117885,4345,4350,4350,4345,39
|
|
20230925,100600,121948285,4355,4360,4360,4355,41
|
|
20230925,100500,121769625,4350,4350,4350,4350,10
|
|
20230925,100400,121726125,4360,4360,4360,4360,0
|
|
20230925,100300,121726125,4360,4360,4360,4360,0
|
|
20230925,100200,121726125,4360,4360,4360,4360,11
|
|
20230925,100100,121678165,4350,4350,4350,4350,46
|
|
20230925,100000,121478065,4350,4350,4350,4350,10
|
|
20230925,095900,121434565,4350,4320,4350,4320,102
|
|
20230925,095800,120990925,4320,4320,4320,4320,100
|
|
20230925,095700,120558925,4320,4320,4320,4320,10
|
|
20230925,095600,120515725,4350,4350,4350,4350,0
|
|
20230925,095500,120515725,4350,4350,4350,4350,1
|
|
20230925,095400,120511375,4290,4335,4335,4290,1640
|
|
20230925,095300,113435310,4335,4320,4335,4320,1000
|
|
20230925,095200,109109870,4320,4320,4320,4320,0
|
|
20230925,095100,109109870,4320,4320,4320,4320,0
|
|
20230925,095000,109109870,4320,4290,4320,4290,2104
|
|
20230925,094900,100080620,4320,4295,4320,4295,100
|
|
20230925,094800,99648805,4285,4285,4285,4285,0
|
|
20230925,094700,99648805,4285,4285,4285,4285,0
|
|
20230925,094600,99648805,4285,4285,4285,4285,0
|
|
20230925,094500,99648805,4285,4285,4285,4285,0
|
|
20230925,094400,99648805,4285,4285,4285,4285,2
|
|
20230925,094300,99640235,4310,4310,4310,4310,1
|
|
20230925,094200,99635925,4300,4310,4310,4300,2201
|
|
20230925,094100,90171615,4280,4280,4280,4280,0
|
|
20230925,094000,90171615,4280,4320,4320,4280,2308
|
|
20230925,093900,80284715,4320,4320,4320,4320,1
|
|
20230925,093800,80280395,4330,4330,4330,4330,0
|
|
20230925,093700,80280395,4330,4330,4330,4330,0
|
|
20230925,093600,80280395,4330,4330,4330,4330,0
|
|
20230925,093500,80280395,4330,4330,4330,4330,15
|
|
20230925,093400,80215445,4335,4335,4335,4335,0
|
|
20230925,093300,80215445,4335,4335,4335,4335,0
|
|
20230925,093200,80215445,4335,4335,4335,4335,1
|
|
20230925,093100,80211110,4310,4310,4310,4310,0
|
|
20230925,093000,80211110,4310,4285,4310,4280,2301
|
|
20230925,092900,70362300,4280,4300,4300,4280,33
|
|
20230925,092800,70221040,4300,4280,4300,4280,2008
|
|
20230925,092700,61626640,4300,4315,4315,4300,830
|
|
20230925,092600,58057055,4340,4330,4340,4330,251
|
|
20230925,092500,56970215,4340,4340,4340,4340,0
|
|
20230925,092400,56970215,4340,4340,4340,4340,0
|
|
20230925,092300,56970215,4340,4340,4340,4340,30
|
|
20230925,092200,56840015,4340,4340,4340,4340,2000
|
|
20230925,092100,48160015,4340,4340,4340,4340,0
|
|
20230925,092000,48160015,4340,4340,4340,4340,50
|
|
20230925,091900,47943015,4355,4355,4355,4355,229
|
|
20230925,091800,46945720,4360,4360,4360,4360,1
|
|
20230925,091700,46941360,4360,4360,4360,4360,0
|
|
20230925,091600,46941360,4360,4360,4360,4360,184
|
|
20230925,091500,46139120,4370,4385,4385,4370,2337
|
|
20230925,091400,35925940,4385,4390,4390,4385,26
|
|
20230925,091300,35811825,4390,4400,4400,4390,4
|
|
20230925,091200,35794245,4405,4385,4405,4380,504
|
|
20230925,091100,33584175,4385,4385,4385,4385,0
|
|
20230925,091000,33584175,4385,4385,4385,4385,0
|
|
20230925,090900,33584175,4385,4385,4385,4385,472
|
|
20230925,090800,31514455,4385,4410,4410,4385,1790
|
|
20230925,090700,23636585,4410,4410,4410,4410,0
|
|
20230925,090600,23636585,4410,4410,4410,4410,221
|
|
20230925,090500,22661975,4405,4405,4405,4405,0
|
|
20230925,090400,22661975,4405,4460,4465,4405,2339
|
|
20230925,090300,12337050,4465,4465,4465,4465,242
|
|
20230925,090200,11256520,4475,4475,4475,4475,2
|
|
20230925,090100,11247570,4400,4415,4485,4400,1905
|
|
20230925,090000,2827270,4420,4570,4570,4410,631
|