649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194600,1482828080,2010,2010,2010,2010,21023
|
|
20230925,194500,1482828080,2010,2010,2010,2010,0
|
|
20230925,194400,1482828080,2010,2010,2010,2010,0
|
|
20230925,194300,1482828080,2010,2010,2010,2010,0
|
|
20230925,194200,1482828080,2010,2010,2010,2010,0
|
|
20230925,194100,1482828080,2010,2010,2010,2010,0
|
|
20230925,194000,1482828080,2010,2010,2010,2010,0
|
|
20230925,193900,1482828080,2010,2010,2010,2010,0
|
|
20230925,193800,1482828080,2010,2010,2010,2010,0
|
|
20230925,193700,1482828080,2010,2010,2010,2010,0
|
|
20230925,193600,1482828080,2010,2010,2010,2010,0
|
|
20230925,193500,1482828080,2010,2010,2010,2010,0
|
|
20230925,193400,1482828080,2010,2010,2010,2010,0
|
|
20230925,193300,1482828080,2010,2010,2010,2010,0
|
|
20230925,193200,1482828080,2010,2010,2010,2010,0
|
|
20230925,193100,1482828080,2010,2010,2010,2010,0
|
|
20230925,193000,1482828080,2010,2010,2010,2010,0
|
|
20230925,192900,1482828080,2010,2010,2010,2010,0
|
|
20230925,192800,1482828080,2010,2010,2010,2010,0
|
|
20230925,192700,1482828080,2010,2010,2010,2010,0
|
|
20230925,192600,1482828080,2010,2010,2010,2010,0
|
|
20230925,192500,1482828080,2010,2010,2010,2010,0
|
|
20230925,192400,1482828080,2010,2010,2010,2010,0
|
|
20230925,192300,1482828080,2010,2010,2010,2010,0
|
|
20230925,192200,1482828080,2010,2010,2010,2010,0
|
|
20230925,192100,1482828080,2010,2010,2010,2010,0
|
|
20230925,192000,1482828080,2010,2010,2010,2010,0
|
|
20230925,191900,1482828080,2010,2010,2010,2010,0
|
|
20230925,191800,1482828080,2010,2010,2010,2010,0
|
|
20230925,191700,1482828080,2010,2010,2010,2010,0
|
|
20230925,191600,1482828080,2010,2010,2010,2010,21023
|
|
20230925,191500,1482828080,2010,2010,2010,2010,0
|
|
20230925,191400,1482828080,2010,2010,2010,2010,0
|
|
20230925,191300,1482828080,2010,2010,2010,2010,0
|
|
20230925,191200,1482828080,2010,2010,2010,2010,0
|
|
20230925,191100,1482828080,2010,2010,2010,2010,0
|
|
20230925,191000,1482828080,2010,2010,2010,2010,0
|
|
20230925,190900,1482828080,2010,2010,2010,2010,0
|
|
20230925,190800,1482828080,2010,2010,2010,2010,0
|
|
20230925,190700,1482828080,2010,2010,2010,2010,0
|
|
20230925,190600,1482828080,2010,2010,2010,2010,0
|
|
20230925,190500,1482828080,2010,2010,2010,2010,0
|
|
20230925,190400,1482828080,2010,2010,2010,2010,0
|
|
20230925,190300,1482828080,2010,2010,2010,2010,0
|
|
20230925,190200,1482828080,2010,2010,2010,2010,0
|
|
20230925,190100,1482828080,2010,2010,2010,2010,0
|
|
20230925,190000,1482828080,2010,2010,2010,2010,0
|
|
20230925,185900,1482828080,2010,2010,2010,2010,0
|
|
20230925,185800,1482828080,2010,2010,2010,2010,0
|
|
20230925,185700,1482828080,2010,2010,2010,2010,0
|
|
20230925,185600,1482828080,2010,2010,2010,2010,0
|
|
20230925,185500,1482828080,2010,2010,2010,2010,0
|
|
20230925,185400,1482828080,2010,2010,2010,2010,0
|
|
20230925,185300,1482828080,2010,2010,2010,2010,0
|
|
20230925,185200,1482828080,2010,2010,2010,2010,0
|
|
20230925,185100,1482828080,2010,2010,2010,2010,0
|
|
20230925,185000,1482828080,2010,2010,2010,2010,0
|
|
20230925,184900,1482828080,2010,2010,2010,2010,0
|
|
20230925,184800,1482828080,2010,2010,2010,2010,0
|
|
20230925,184700,1482828080,2010,2010,2010,2010,0
|
|
20230925,184600,1482828080,2010,2010,2010,2010,21023
|
|
20230925,184500,1482828080,2010,2010,2010,2010,0
|
|
20230925,184400,1482828080,2010,2010,2010,2010,0
|
|
20230925,184300,1482828080,2010,2010,2010,2010,0
|
|
20230925,184200,1482828080,2010,2010,2010,2010,0
|
|
20230925,184100,1482828080,2010,2010,2010,2010,0
|
|
20230925,184000,1482828080,2010,2010,2010,2010,0
|
|
20230925,183900,1482828080,2010,2010,2010,2010,0
|
|
20230925,183800,1482828080,2010,2010,2010,2010,0
|
|
20230925,183700,1482828080,2010,2010,2010,2010,0
|
|
20230925,183600,1482828080,2010,2010,2010,2010,0
|
|
20230925,183500,1482828080,2010,2010,2010,2010,0
|
|
20230925,183400,1482828080,2010,2010,2010,2010,0
|
|
20230925,183300,1482828080,2010,2010,2010,2010,0
|
|
20230925,183200,1482828080,2010,2010,2010,2010,0
|
|
20230925,183100,1482828080,2010,2010,2010,2010,0
|
|
20230925,183000,1482828080,2010,2010,2010,2010,0
|
|
20230925,182900,1482828080,2010,2010,2010,2010,0
|
|
20230925,182800,1482828080,2010,2010,2010,2010,0
|
|
20230925,182700,1482828080,2010,2010,2010,2010,0
|
|
20230925,182600,1482828080,2010,2010,2010,2010,0
|
|
20230925,182500,1482828080,2010,2010,2010,2010,0
|
|
20230925,182400,1482828080,2010,2010,2010,2010,0
|
|
20230925,182300,1482828080,2010,2010,2010,2010,0
|
|
20230925,182200,1482828080,2010,2010,2010,2010,0
|
|
20230925,182100,1482828080,2010,2010,2010,2010,0
|
|
20230925,182000,1482828080,2010,2010,2010,2010,0
|
|
20230925,181900,1482828080,2010,2010,2010,2010,0
|
|
20230925,181800,1482828080,2010,2010,2010,2010,0
|
|
20230925,181700,1482828080,2010,2010,2010,2010,0
|
|
20230925,181600,1482828080,2010,2010,2010,2010,21023
|
|
20230925,181500,1482828080,2010,2010,2010,2010,0
|
|
20230925,181400,1482828080,2010,2010,2010,2010,0
|
|
20230925,181300,1482828080,2010,2010,2010,2010,0
|
|
20230925,181200,1482828080,2010,2010,2010,2010,0
|
|
20230925,181100,1482828080,2010,2010,2010,2010,0
|
|
20230925,181000,1482828080,2010,2010,2010,2010,0
|
|
20230925,180900,1482828080,2010,2010,2010,2010,0
|
|
20230925,180800,1482828080,2010,2010,2010,2010,0
|
|
20230925,180700,1482828080,2010,2010,2010,2010,0
|
|
20230925,180600,1482828080,2010,2010,2010,2010,0
|
|
20230925,180500,1482828080,2010,2010,2010,2010,0
|
|
20230925,180400,1482828080,2010,2010,2010,2010,0
|
|
20230925,180300,1482828080,2010,2010,2010,2010,0
|
|
20230925,180200,1482828080,2010,2010,2010,2010,0
|
|
20230925,180100,1482828080,2010,2010,2010,2010,0
|
|
20230925,180000,1482828080,2010,2010,2010,2010,0
|
|
20230925,175900,1482828080,2010,2010,2010,2010,0
|
|
20230925,175800,1482828080,2010,2010,2010,2010,0
|
|
20230925,175700,1482828080,2010,2010,2010,2010,0
|
|
20230925,175600,1482828080,2010,2010,2010,2010,0
|
|
20230925,175500,1482828080,2010,2010,2010,2010,0
|
|
20230925,175400,1482828080,2010,2010,2010,2010,0
|
|
20230925,175300,1482828080,2010,2010,2010,2010,0
|
|
20230925,175200,1482828080,2010,2010,2010,2010,0
|
|
20230925,175100,1482828080,2010,2010,2010,2010,0
|
|
20230925,175000,1482828080,2010,2010,2010,2010,0
|
|
20230925,174900,1482828080,2010,2010,2010,2010,0
|
|
20230925,174800,1482828080,2010,2010,2010,2010,0
|
|
20230925,174700,1482828080,2010,2010,2010,2010,0
|
|
20230925,174600,1482828080,2010,2010,2010,2010,21023
|
|
20230925,174500,1482828080,2010,2010,2010,2010,0
|
|
20230925,174400,1482828080,2010,2010,2010,2010,0
|
|
20230925,174300,1482828080,2010,2010,2010,2010,0
|
|
20230925,174200,1482828080,2010,2010,2010,2010,0
|
|
20230925,174100,1482828080,2010,2010,2010,2010,0
|
|
20230925,174000,1482828080,2010,2010,2010,2010,0
|
|
20230925,173900,1482828080,2010,2010,2010,2010,0
|
|
20230925,173800,1482828080,2010,2010,2010,2010,0
|
|
20230925,173700,1482828080,2010,2010,2010,2010,0
|
|
20230925,173600,1482828080,2010,2010,2010,2010,0
|
|
20230925,173500,1482828080,2010,2010,2010,2010,0
|
|
20230925,173400,1482828080,2010,2010,2010,2010,0
|
|
20230925,173300,1482828080,2010,2010,2010,2010,0
|
|
20230925,173200,1482828080,2010,2010,2010,2010,0
|
|
20230925,173100,1482828080,2010,2010,2010,2010,0
|
|
20230925,173000,1482828080,2010,2010,2010,2010,0
|
|
20230925,172900,1482828080,2010,2010,2010,2010,0
|
|
20230925,172800,1482828080,2010,2010,2010,2010,0
|
|
20230925,172700,1482828080,2010,2010,2010,2010,0
|
|
20230925,172600,1482828080,2010,2010,2010,2010,0
|
|
20230925,172500,1482828080,2010,2010,2010,2010,0
|
|
20230925,172400,1482828080,2010,2010,2010,2010,0
|
|
20230925,172300,1482828080,2010,2010,2010,2010,0
|
|
20230925,172200,1482828080,2010,2010,2010,2010,0
|
|
20230925,172100,1482828080,2010,2010,2010,2010,0
|
|
20230925,172000,1482828080,2010,2010,2010,2010,0
|
|
20230925,171900,1482828080,2010,2010,2010,2010,0
|
|
20230925,171800,1482828080,2010,2010,2010,2010,0
|
|
20230925,171700,1482828080,2010,2010,2010,2010,0
|
|
20230925,171600,1482828080,2010,2010,2010,2010,21023
|
|
20230925,171500,1482828080,2010,2010,2010,2010,0
|
|
20230925,171400,1482828080,2010,2010,2010,2010,0
|
|
20230925,171300,1482828080,2010,2010,2010,2010,0
|
|
20230925,171200,1482828080,2010,2010,2010,2010,0
|
|
20230925,171100,1482828080,2010,2010,2010,2010,0
|
|
20230925,171000,1482828080,2010,2010,2010,2010,0
|
|
20230925,170900,1482828080,2010,2010,2010,2010,0
|
|
20230925,170800,1482828080,2010,2010,2010,2010,0
|
|
20230925,170700,1482828080,2010,2010,2010,2010,0
|
|
20230925,170600,1482828080,2010,2010,2010,2010,0
|
|
20230925,170500,1482828080,2010,2010,2010,2010,0
|
|
20230925,170400,1482828080,2010,2010,2010,2010,0
|
|
20230925,170300,1482828080,2010,2010,2010,2010,0
|
|
20230925,170200,1482828080,2010,2010,2010,2010,0
|
|
20230925,170100,1482828080,2010,2010,2010,2010,0
|
|
20230925,170000,1482828080,2010,2010,2010,2010,0
|
|
20230925,165900,1482828080,2010,2010,2010,2010,0
|
|
20230925,165800,1482828080,2010,2010,2010,2010,0
|
|
20230925,165700,1482828080,2010,2010,2010,2010,0
|
|
20230925,165600,1482828080,2010,2010,2010,2010,0
|
|
20230925,165500,1482828080,2010,2010,2010,2010,0
|
|
20230925,165400,1482828080,2010,2010,2010,2010,0
|
|
20230925,165300,1482828080,2010,2010,2010,2010,0
|
|
20230925,165200,1482828080,2010,2010,2010,2010,0
|
|
20230925,165100,1482828080,2010,2010,2010,2010,0
|
|
20230925,165000,1482828080,2010,2010,2010,2010,0
|
|
20230925,164900,1482828080,2010,2010,2010,2010,0
|
|
20230925,164800,1482828080,2010,2010,2010,2010,0
|
|
20230925,164700,1482828080,2010,2010,2010,2010,0
|
|
20230925,164600,1482828080,2010,2010,2010,2010,21023
|
|
20230925,164500,1482828080,2010,2010,2010,2010,0
|
|
20230925,164400,1482828080,2010,2010,2010,2010,0
|
|
20230925,164300,1482828080,2010,2010,2010,2010,0
|
|
20230925,164200,1482828080,2010,2010,2010,2010,0
|
|
20230925,164100,1482828080,2010,2010,2010,2010,0
|
|
20230925,164000,1482828080,2010,2010,2010,2010,0
|
|
20230925,163900,1482828080,2010,2010,2010,2010,0
|
|
20230925,163800,1482828080,2010,2010,2010,2010,0
|
|
20230925,163700,1482828080,2010,2010,2010,2010,0
|
|
20230925,163600,1482828080,2010,2010,2010,2010,0
|
|
20230925,163500,1482828080,2010,2010,2010,2010,0
|
|
20230925,163400,1482828080,2010,2010,2010,2010,0
|
|
20230925,163300,1482828080,2010,2010,2010,2010,0
|
|
20230925,163200,1482828080,2010,2010,2010,2010,0
|
|
20230925,163100,1482828080,2010,2010,2010,2010,0
|
|
20230925,163000,1482828080,2010,2010,2010,2010,0
|
|
20230925,162900,1482828080,2010,2010,2010,2010,0
|
|
20230925,162800,1482828080,2010,2010,2010,2010,0
|
|
20230925,162700,1482828080,2010,2010,2010,2010,0
|
|
20230925,162600,1482828080,2010,2010,2010,2010,0
|
|
20230925,162500,1482828080,2010,2010,2010,2010,0
|
|
20230925,162400,1482828080,2010,2010,2010,2010,0
|
|
20230925,162300,1482828080,2010,2010,2010,2010,0
|
|
20230925,162200,1482828080,2010,2010,2010,2010,0
|
|
20230925,162100,1482828080,2010,2010,2010,2010,0
|
|
20230925,162000,1482828080,2010,2010,2010,2010,0
|
|
20230925,161900,1482828080,2010,2010,2010,2010,0
|
|
20230925,161800,1482828080,2010,2010,2010,2010,0
|
|
20230925,161700,1482828080,2010,2010,2010,2010,0
|
|
20230925,161600,1482828080,2010,2010,2010,2010,21023
|
|
20230925,161500,1482828080,2010,2010,2010,2010,0
|
|
20230925,161400,1482828080,2010,2010,2010,2010,0
|
|
20230925,161300,1482828080,2010,2010,2010,2010,0
|
|
20230925,161200,1482828080,2010,2010,2010,2010,0
|
|
20230925,161100,1482828080,2010,2010,2010,2010,0
|
|
20230925,161000,1482828080,2010,2010,2010,2010,0
|
|
20230925,160900,1482828080,2010,2010,2010,2010,0
|
|
20230925,160800,1482828080,2010,2010,2010,2010,0
|
|
20230925,160700,1482828080,2010,2010,2010,2010,0
|
|
20230925,160600,1482828080,2010,2010,2010,2010,0
|
|
20230925,160500,1482828080,2010,2010,2010,2010,0
|
|
20230925,160400,1482828080,2010,2010,2010,2010,0
|
|
20230925,160300,1482828080,2010,2010,2010,2010,0
|
|
20230925,160200,1482828080,2010,2010,2010,2010,0
|
|
20230925,160100,1482828080,2010,2010,2010,2010,0
|
|
20230925,160000,1482828080,2010,2010,2010,2010,0
|
|
20230925,155900,1482828080,2010,2010,2010,2010,0
|
|
20230925,155800,1482828080,2010,2010,2010,2010,0
|
|
20230925,155700,1482828080,2010,2010,2010,2010,0
|
|
20230925,155600,1482828080,2010,2010,2010,2010,0
|
|
20230925,155500,1482828080,2010,2010,2010,2010,0
|
|
20230925,155400,1482828080,2010,2010,2010,2010,0
|
|
20230925,155300,1482828080,2010,2010,2010,2010,0
|
|
20230925,155200,1482828080,2010,2010,2010,2010,0
|
|
20230925,155100,1482828080,2010,2010,2010,2010,0
|
|
20230925,155000,1482828080,2010,2010,2010,2010,0
|
|
20230925,154900,1482828080,2010,2010,2010,2010,0
|
|
20230925,154800,1482828080,2010,2010,2010,2010,0
|
|
20230925,154700,1482828080,2010,2010,2010,2010,0
|
|
20230925,154600,1482828080,2010,2010,2010,2010,21023
|
|
20230925,154500,1482828080,2010,2010,2010,2010,0
|
|
20230925,154400,1482828080,2010,2010,2010,2010,0
|
|
20230925,154300,1482828080,2010,2010,2010,2010,0
|
|
20230925,154200,1482828080,2010,2010,2010,2010,0
|
|
20230925,154100,1482828080,2010,2010,2010,2010,0
|
|
20230925,154000,1482828080,2010,2010,2010,2010,0
|
|
20230925,153900,1482828080,2010,2010,2010,2010,0
|
|
20230925,153800,1482828080,2010,2010,2010,2010,0
|
|
20230925,153700,1482828080,2010,2010,2010,2010,0
|
|
20230925,153600,1482828080,2010,2010,2010,2010,0
|
|
20230925,153500,1482828080,2010,2010,2010,2010,0
|
|
20230925,153400,1482828080,2010,2010,2010,2010,0
|
|
20230925,153300,1482828080,2010,2010,2010,2010,0
|
|
20230925,153200,1482828080,2010,2010,2010,2010,0
|
|
20230925,153100,1482828080,2010,2010,2010,2010,0
|
|
20230925,153000,1482828080,2010,2010,2010,2010,21023
|
|
20230925,152900,1440571850,2020,2020,2020,2020,0
|
|
20230925,152800,1440571850,2020,2020,2020,2020,0
|
|
20230925,152700,1440571850,2020,2020,2020,2020,0
|
|
20230925,152600,1440571850,2020,2020,2020,2020,0
|
|
20230925,152500,1440571850,2020,2020,2020,2020,0
|
|
20230925,152400,1440571850,2020,2020,2020,2020,0
|
|
20230925,152300,1440571850,2020,2020,2020,2020,0
|
|
20230925,152200,1440571850,2020,2020,2020,2020,0
|
|
20230925,152100,1440571850,2020,2020,2020,2020,0
|
|
20230925,152000,1440571850,2020,2020,2020,2020,0
|
|
20230925,151900,1440571850,2020,2005,2020,2000,1664
|
|
20230925,151800,1437229575,2005,2005,2005,2000,12431
|
|
20230925,151700,1412346320,2005,2005,2005,2000,5046
|
|
20230925,151600,1402230675,2005,2005,2010,1999,8527
|
|
20230925,151500,1385153270,2005,2005,2010,2005,6817
|
|
20230925,151400,1371481945,2005,2005,2010,2005,519
|
|
20230925,151300,1370441340,2005,2010,2010,2000,6348
|
|
20230925,151200,1357731150,2000,2015,2015,2000,26935
|
|
20230925,151100,1303842245,2010,2015,2015,2005,1349
|
|
20230925,151000,1301136280,2000,2010,2015,2000,14606
|
|
20230925,150900,1271895175,2010,2010,2010,2005,18527
|
|
20230925,150800,1234704815,2015,2015,2015,2010,1483
|
|
20230925,150700,1231722395,2010,2020,2020,2010,2488
|
|
20230925,150600,1226718250,2015,2010,2015,2010,1242
|
|
20230925,150500,1224218550,2005,2010,2015,2005,1322
|
|
20230925,150400,1221560100,2010,2010,2015,2005,17341
|
|
20230925,150300,1186770270,2010,2010,2015,2010,862
|
|
20230925,150200,1185037405,2010,2010,2010,2010,1719
|
|
20230925,150100,1181582215,2010,2010,2010,2005,8739
|
|
20230925,150000,1164027260,2010,2010,2015,2005,4439
|
|
20230925,145900,1155111470,2010,2010,2015,2010,12900
|
|
20230925,145800,1129182440,2010,2015,2015,2010,3210
|
|
20230925,145700,1122716885,2015,2020,2020,2015,920
|
|
20230925,145600,1120862835,2015,2020,2020,2015,860
|
|
20230925,145500,1119127675,2015,2015,2020,2015,1321
|
|
20230925,145400,1116465760,2020,2015,2020,2015,879
|
|
20230925,145300,1114694555,2015,2015,2020,2015,710
|
|
20230925,145200,1113263705,2015,2015,2020,2015,1322
|
|
20230925,145100,1110597890,2020,2015,2020,2015,5798
|
|
20230925,145000,1098904320,2020,2020,2020,2015,1957
|
|
20230925,144900,1094960725,2015,2015,2020,2015,1200
|
|
20230925,144800,1092542400,2015,2020,2025,2015,4439
|
|
20230925,144700,1083597095,2015,2020,2020,2015,1187
|
|
20230925,144600,1081203825,2020,2020,2025,2020,1148
|
|
20230925,144500,1078884805,2020,2025,2025,2020,4033
|
|
20230925,144400,1070719445,2025,2025,2025,2025,633
|
|
20230925,144300,1069437620,2025,2030,2035,2025,15246
|
|
20230925,144200,1038550410,2025,2025,2035,2025,405
|
|
20230925,144100,1037729945,2025,2020,2035,2020,3234
|
|
20230925,144000,1031184865,2020,2020,2025,2020,643
|
|
20230925,143900,1029884835,2020,2020,2025,2020,9254
|
|
20230925,143800,1011179255,2020,2020,2025,2020,900
|
|
20230925,143700,1009360605,2025,2030,2035,2020,22410
|
|
20230925,143600,963990975,2030,2030,2030,2030,641
|
|
20230925,143500,962689745,2030,2030,2030,2030,2722
|
|
20230925,143400,957164085,2030,2030,2030,2030,3350
|
|
20230925,143300,950363585,2035,2030,2035,2030,1451
|
|
20230925,143200,947418045,2030,2030,2030,2030,1125
|
|
20230925,143100,945134295,2030,2030,2035,2030,1115
|
|
20230925,143000,942870600,2030,2030,2035,2030,1061
|
|
20230925,142900,940716715,2030,2030,2030,2030,804
|
|
20230925,142800,939084595,2030,2030,2030,2030,779
|
|
20230925,142700,937503225,2030,2030,2035,2030,533
|
|
20230925,142600,936420735,2030,2035,2040,2030,1717
|
|
20230925,142500,932928045,2035,2035,2035,2035,3264
|
|
20230925,142400,926285805,2035,2035,2035,2035,790
|
|
20230925,142300,924678155,2040,2035,2040,2035,360
|
|
20230925,142200,923945550,2035,2035,2035,2030,745
|
|
20230925,142100,922431325,2035,2030,2035,2030,384
|
|
20230925,142000,921651200,2035,2040,2040,2030,231
|
|
20230925,141900,921181670,2045,2035,2045,2035,731
|
|
20230925,141800,919692870,2035,2035,2045,2035,448
|
|
20230925,141700,918780935,2040,2045,2045,2040,247
|
|
20230925,141600,918276820,2040,2040,2040,2040,400
|
|
20230925,141500,917460820,2040,2040,2045,2040,381
|
|
20230925,141400,916683570,2040,2040,2040,2035,410
|
|
20230925,141300,915847755,2040,2045,2045,2040,362
|
|
20230925,141200,915109270,2040,2040,2040,2040,1903
|
|
20230925,141100,911227150,2040,2035,2040,2035,4755
|
|
20230925,141000,901547140,2035,2035,2035,2035,191
|
|
20230925,140900,901158455,2035,2035,2040,2035,927
|
|
20230925,140800,899269450,2035,2035,2035,2035,196
|
|
20230925,140700,898870590,2035,2035,2040,2035,671
|
|
20230925,140600,897502855,2035,2035,2035,2035,320
|
|
20230925,140500,896851655,2035,2035,2035,2035,258
|
|
20230925,140400,896326625,2035,2035,2035,2035,374
|
|
20230925,140300,895565535,2035,2035,2035,2035,191
|
|
20230925,140200,895176850,2040,2040,2045,2035,205
|
|
20230925,140100,894759295,2030,2040,2040,2030,25311
|
|
20230925,140000,843347605,2040,2040,2040,2040,461
|
|
20230925,135900,842407165,2040,2040,2040,2040,133
|
|
20230925,135800,842135845,2040,2040,2040,2040,294
|
|
20230925,135700,841536085,2035,2035,2035,2035,2282
|
|
20230925,135600,836892215,2040,2040,2040,2040,1260
|
|
20230925,135500,834321815,2035,2035,2035,2035,600
|
|
20230925,135400,833100815,2035,2035,2035,2035,233
|
|
20230925,135300,832626660,2040,2045,2045,2040,9
|
|
20230925,135200,832608295,2035,2040,2040,2035,1503
|
|
20230925,135100,829549640,2045,2045,2045,2045,0
|
|
20230925,135000,829549640,2045,2045,2045,2035,2654
|
|
20230925,134900,824145540,2045,2045,2045,2045,50
|
|
20230925,134800,824043290,2045,2045,2045,2045,0
|
|
20230925,134700,824043290,2045,2040,2045,2040,581
|
|
20230925,134600,822857645,2040,2040,2040,2040,700
|
|
20230925,134500,821429645,2040,2040,2040,2040,30
|
|
20230925,134400,821368445,2040,2040,2040,2040,1
|
|
20230925,134300,821366405,2045,2050,2050,2045,6
|
|
20230925,134200,821354110,2040,2040,2040,2040,0
|
|
20230925,134100,821354110,2040,2040,2040,2040,0
|
|
20230925,134000,821354110,2040,2040,2040,2040,0
|
|
20230925,133900,821354110,2040,2045,2045,2040,2060
|
|
20230925,133800,817151695,2040,2040,2040,2040,797
|
|
20230925,133700,815525815,2040,2040,2040,2040,195
|
|
20230925,133600,815128015,2040,2040,2040,2040,0
|
|
20230925,133500,815128015,2040,2050,2050,2040,5902
|
|
20230925,133400,803087845,2045,2055,2055,2045,2
|
|
20230925,133300,803083745,2045,2045,2045,2045,1518
|
|
20230925,133200,799979435,2040,2045,2045,2040,2387
|
|
20230925,133100,795098040,2055,2055,2055,2055,0
|
|
20230925,133000,795098040,2055,2055,2055,2055,0
|
|
20230925,132900,795098040,2055,2055,2055,2055,0
|
|
20230925,132800,795098040,2055,2055,2055,2055,0
|
|
20230925,132700,795098040,2055,2055,2055,2055,3
|
|
20230925,132600,795091875,2055,2055,2055,2055,0
|
|
20230925,132500,795091875,2055,2055,2055,2055,0
|
|
20230925,132400,795091875,2055,2050,2055,2050,109
|
|
20230925,132300,794868080,2055,2055,2055,2055,2
|
|
20230925,132200,794863970,2050,2050,2050,2050,10
|
|
20230925,132100,794843470,2055,2050,2055,2045,202
|
|
20230925,132000,794430270,2050,2050,2050,2050,0
|
|
20230925,131900,794430270,2050,2050,2050,2050,6
|
|
20230925,131800,794417970,2045,2050,2050,2045,263
|
|
20230925,131700,793880055,2045,2050,2050,2045,100
|
|
20230925,131600,793675450,2055,2055,2055,2055,5
|
|
20230925,131500,793665175,2050,2050,2050,2050,0
|
|
20230925,131400,793665175,2050,2050,2050,2050,0
|
|
20230925,131300,793665175,2050,2050,2050,2050,1700
|
|
20230925,131200,790180175,2050,2050,2050,2050,0
|
|
20230925,131100,790180175,2050,2050,2050,2050,251
|
|
20230925,131000,789665625,2055,2055,2055,2055,30
|
|
20230925,130900,789603975,2055,2055,2055,2055,0
|
|
20230925,130800,789603975,2055,2055,2055,2055,0
|
|
20230925,130700,789603975,2055,2055,2055,2055,100
|
|
20230925,130600,789398475,2050,2060,2060,2050,490
|
|
20230925,130500,788393925,2060,2060,2060,2060,0
|
|
20230925,130400,788393925,2060,2060,2060,2060,0
|
|
20230925,130300,788393925,2060,2060,2060,2060,0
|
|
20230925,130200,788393925,2060,2060,2060,2060,0
|
|
20230925,130100,788393925,2060,2060,2060,2060,5
|
|
20230925,130000,788383625,2045,2055,2055,2045,3103
|
|
20230925,125900,782013295,2055,2055,2055,2055,50
|
|
20230925,125800,781910545,2055,2055,2055,2055,0
|
|
20230925,125700,781910545,2055,2055,2055,2055,60
|
|
20230925,125600,781787245,2055,2055,2055,2055,600
|
|
20230925,125500,780554245,2060,2060,2060,2060,0
|
|
20230925,125400,780554245,2060,2060,2060,2060,1543
|
|
20230925,125300,777375665,2055,2055,2055,2055,310
|
|
20230925,125200,776738615,2060,2060,2060,2060,150
|
|
20230925,125100,776429615,2060,2055,2060,2055,2838
|
|
20230925,125000,770597510,2055,2055,2055,2055,194
|
|
20230925,124900,770198840,2055,2055,2055,2055,0
|
|
20230925,124800,770198840,2055,2055,2055,2055,355
|
|
20230925,124700,769469315,2055,2055,2055,2055,50
|
|
20230925,124600,769366565,2055,2055,2055,2055,893
|
|
20230925,124500,767531450,2055,2055,2055,2055,502
|
|
20230925,124400,766499840,2050,2055,2055,2050,67
|
|
20230925,124300,766362235,2055,2055,2055,2055,32
|
|
20230925,124200,766296475,2050,2050,2050,2050,2920
|
|
20230925,124100,760310475,2050,2045,2050,2045,142
|
|
20230925,124000,760020080,2045,2045,2045,2045,0
|
|
20230925,123900,760020080,2045,2045,2045,2045,0
|
|
20230925,123800,760020080,2045,2045,2045,2045,0
|
|
20230925,123700,760020080,2045,2045,2045,2045,0
|
|
20230925,123600,760020080,2045,2045,2045,2045,100
|
|
20230925,123500,759815580,2045,2045,2045,2045,0
|
|
20230925,123400,759815580,2045,2045,2045,2045,50
|
|
20230925,123300,759713330,2045,2045,2045,2045,150
|
|
20230925,123200,759406580,2050,2050,2050,2050,0
|
|
20230925,123100,759406580,2050,2050,2050,2050,391
|
|
20230925,123000,758605030,2045,2045,2045,2045,634
|
|
20230925,122900,757308500,2045,2045,2045,2045,0
|
|
20230925,122800,757308500,2045,2045,2045,2045,12
|
|
20230925,122700,757283960,2045,2045,2045,2045,0
|
|
20230925,122600,757283960,2045,2045,2045,2045,101
|
|
20230925,122500,757077415,2045,2045,2045,2045,200
|
|
20230925,122400,756668415,2050,2050,2050,2050,1
|
|
20230925,122300,756666365,2040,2050,2050,2040,201
|
|
20230925,122200,756256315,2050,2050,2050,2050,50
|
|
20230925,122100,756153815,2040,2045,2045,2040,386
|
|
20230925,122000,755365740,2045,2045,2045,2045,4
|
|
20230925,121900,755357560,2045,2045,2045,2045,1200
|
|
20230925,121800,752903560,2045,2045,2045,2045,0
|
|
20230925,121700,752903560,2045,2045,2045,2045,100
|
|
20230925,121600,752699060,2050,2050,2050,2050,82
|
|
20230925,121500,752530960,2045,2045,2045,2045,454
|
|
20230925,121400,751602530,2045,2050,2050,2045,250
|
|
20230925,121300,751090280,2050,2050,2050,2050,265
|
|
20230925,121200,750547030,2050,2050,2050,2050,1500
|
|
20230925,121100,747472030,2050,2050,2050,2050,0
|
|
20230925,121000,747472030,2050,2050,2050,2050,0
|
|
20230925,120900,747472030,2050,2050,2050,2050,0
|
|
20230925,120800,747472030,2050,2050,2050,2050,2
|
|
20230925,120700,747467930,2045,2045,2050,2045,398
|
|
20230925,120600,746653965,2045,2045,2045,2045,1
|
|
20230925,120500,746651920,2050,2050,2050,2050,0
|
|
20230925,120400,746651920,2050,2045,2050,2045,2451
|
|
20230925,120300,741639615,2050,2050,2050,2050,0
|
|
20230925,120200,741639615,2050,2050,2050,2050,0
|
|
20230925,120100,741639615,2050,2050,2050,2050,3
|
|
20230925,120000,741633465,2045,2050,2050,2045,11
|
|
20230925,115900,741610965,2050,2050,2050,2050,40
|
|
20230925,115800,741528965,2050,2050,2050,2050,0
|
|
20230925,115700,741528965,2050,2050,2050,2050,0
|
|
20230925,115600,741528965,2050,2050,2050,2050,0
|
|
20230925,115500,741528965,2050,2045,2050,2045,22
|
|
20230925,115400,741483965,2050,2050,2050,2050,0
|
|
20230925,115300,741483965,2050,2050,2050,2050,1
|
|
20230925,115200,741481915,2050,2050,2050,2050,2
|
|
20230925,115100,741477815,2045,2045,2045,2045,270
|
|
20230925,115000,740925665,2040,2045,2045,2040,2
|
|
20230925,114900,740921580,2045,2045,2045,2045,6
|
|
20230925,114800,740909310,2045,2045,2045,2045,0
|
|
20230925,114700,740909310,2045,2045,2045,2045,48
|
|
20230925,114600,740811150,2045,2045,2045,2045,5
|
|
20230925,114500,740800925,2045,2045,2045,2045,457
|
|
20230925,114400,739866360,2045,2045,2045,2045,6
|
|
20230925,114300,739854090,2040,2045,2045,2040,2004
|
|
20230925,114200,735765910,2045,2045,2045,2045,0
|
|
20230925,114100,735765910,2045,2040,2045,2040,504
|
|
20230925,114000,734737730,2040,2040,2040,2040,400
|
|
20230925,113900,733921730,2045,2045,2045,2045,0
|
|
20230925,113800,733921730,2045,2045,2045,2045,3
|
|
20230925,113700,733915595,2045,2045,2045,2045,3
|
|
20230925,113600,733909460,2045,2045,2045,2045,13
|
|
20230925,113500,733882875,2045,2045,2045,2045,0
|
|
20230925,113400,733882875,2045,2045,2045,2045,36
|
|
20230925,113300,733809255,2035,2045,2045,2035,17
|
|
20230925,113200,733774625,2040,2040,2040,2035,600
|
|
20230925,113100,732553115,2045,2045,2045,2045,44
|
|
20230925,113000,732463135,2045,2045,2045,2045,1
|
|
20230925,112900,732461090,2045,2040,2045,2030,3506
|
|
20230925,112800,725334665,2040,2040,2040,2040,0
|
|
20230925,112700,725334665,2040,2035,2040,2035,1171
|
|
20230925,112600,722950825,2035,2035,2035,2035,0
|
|
20230925,112500,722950825,2035,2035,2035,2035,3
|
|
20230925,112400,722944720,2040,2040,2040,2040,10
|
|
20230925,112300,722924320,2035,2040,2040,2035,8
|
|
20230925,112200,722908005,2045,2035,2045,2035,5002
|
|
20230925,112100,712728915,2035,2040,2040,2035,987
|
|
20230925,112000,710719785,2045,2045,2045,2045,0
|
|
20230925,111900,710719785,2045,2050,2050,2045,31711
|
|
20230925,111800,645712300,2050,2050,2055,2050,6285
|
|
20230925,111700,632828040,2050,2050,2050,2050,1379
|
|
20230925,111600,630001090,2050,2050,2050,2050,121
|
|
20230925,111500,629753040,2050,2045,2050,2040,5986
|
|
20230925,111400,617529570,2045,2045,2045,2045,0
|
|
20230925,111300,617529570,2045,2045,2045,2045,112
|
|
20230925,111200,617300530,2050,2050,2050,2045,1402
|
|
20230925,111100,614433415,2055,2055,2055,2055,0
|
|
20230925,111000,614433415,2055,2055,2055,2055,0
|
|
20230925,110900,614433415,2055,2055,2055,2055,2
|
|
20230925,110800,614429305,2050,2050,2050,2050,1
|
|
20230925,110700,614427255,2055,2055,2055,2055,289
|
|
20230925,110600,613833360,2045,2050,2050,2045,903
|
|
20230925,110500,611982570,2050,2055,2055,2050,166
|
|
20230925,110400,611642265,2050,2050,2050,2050,1104
|
|
20230925,110300,609379065,2055,2055,2055,2055,0
|
|
20230925,110200,609379065,2055,2055,2055,2055,0
|
|
20230925,110100,609379065,2055,2050,2055,2050,1004
|
|
20230925,110000,607320845,2055,2055,2055,2055,0
|
|
20230925,105900,607320845,2055,2055,2055,2055,0
|
|
20230925,105800,607320845,2055,2045,2055,2035,12236
|
|
20230925,105700,582394395,2045,2055,2055,2040,8322
|
|
20230925,105600,565373905,2055,2055,2055,2055,101
|
|
20230925,105500,565166350,2055,2055,2055,2055,0
|
|
20230925,105400,565166350,2055,2055,2055,2055,70
|
|
20230925,105300,565022500,2050,2055,2055,2050,51
|
|
20230925,105200,564917700,2060,2060,2060,2060,0
|
|
20230925,105100,564917700,2060,2060,2060,2060,2277
|
|
20230925,105000,560227080,2050,2050,2050,2050,7
|
|
20230925,104900,560212730,2050,2050,2050,2050,0
|
|
20230925,104800,560212730,2050,2050,2050,2050,1190
|
|
20230925,104700,557773230,2050,2050,2050,2050,1047
|
|
20230925,104600,555626880,2055,2055,2055,2055,1
|
|
20230925,104500,555624825,2055,2055,2055,2055,1
|
|
20230925,104400,555622770,2055,2050,2055,2050,1001
|
|
20230925,104300,553568220,2055,2060,2060,2055,8
|
|
20230925,104200,553551750,2055,2055,2055,2055,4052
|
|
20230925,104100,545224890,2065,2065,2065,2065,0
|
|
20230925,104000,545224890,2065,2065,2065,2065,11073
|
|
20230925,103900,522359145,2065,2065,2065,2065,1403
|
|
20230925,103800,519461950,2055,2050,2065,2050,893
|
|
20230925,103700,517626305,2055,2050,2055,2050,118
|
|
20230925,103600,517384395,2050,2045,2050,2040,2308
|
|
20230925,103500,512658190,2040,2045,2045,2040,1334
|
|
20230925,103400,509932330,2040,2035,2040,2035,551
|
|
20230925,103300,508810930,2035,2035,2035,2035,41
|
|
20230925,103200,508727495,2030,2040,2040,2030,2100
|
|
20230925,103100,504461555,2040,2040,2040,2040,1332
|
|
20230925,103000,501744275,2040,2040,2040,2030,809
|
|
20230925,102900,500096655,2040,2040,2040,2030,2934
|
|
20230925,102800,494113485,2040,2040,2040,2030,3196
|
|
20230925,102700,487623705,2040,2040,2045,2030,12681
|
|
20230925,102600,461865155,2045,2040,2045,2040,693
|
|
20230925,102500,460449165,2040,2045,2045,2040,9
|
|
20230925,102400,460430790,2045,2045,2045,2035,3501
|
|
20230925,102300,453275745,2045,2050,2050,2035,2612
|
|
20230925,102200,447955750,2050,2050,2050,2030,13857
|
|
20230925,102100,419790085,2055,2050,2055,2045,1154
|
|
20230925,102000,417428970,2050,2040,2050,2040,880
|
|
20230925,101900,415632405,2045,2030,2050,2025,10020
|
|
20230925,101800,395298920,2030,2055,2055,2030,41107
|
|
20230925,101700,311378585,2060,2060,2065,2060,7128
|
|
20230925,101600,296694880,2070,2070,2070,2070,84
|
|
20230925,101500,296521000,2060,2070,2070,2060,5305
|
|
20230925,101400,285567820,2065,2070,2070,2065,5130
|
|
20230925,101300,274974065,2070,2075,2075,2065,1221
|
|
20230925,101200,272447180,2075,2075,2075,2075,41
|
|
20230925,101100,272362105,2070,2075,2075,2070,145
|
|
20230925,101000,272061280,2075,2075,2075,2075,465
|
|
20230925,100900,271096405,2070,2075,2075,2070,45
|
|
20230925,100800,271003055,2070,2075,2075,2070,1444
|
|
20230925,100700,268013620,2075,2070,2075,2070,109
|
|
20230925,100600,267787460,2070,2070,2075,2070,894
|
|
20230925,100500,265936675,2075,2075,2075,2075,6
|
|
20230925,100400,265924225,2070,2075,2075,2070,741
|
|
20230925,100300,264390145,2075,2075,2075,2075,13
|
|
20230925,100200,264363170,2075,2070,2075,2070,571
|
|
20230925,100100,263178495,2075,2075,2075,2070,6
|
|
20230925,100000,263166050,2070,2075,2075,2070,391
|
|
20230925,095900,262356475,2075,2070,2075,2070,146
|
|
20230925,095800,262054230,2075,2075,2075,2065,1040
|
|
20230925,095700,259901460,2075,2080,2080,2075,1361
|
|
20230925,095600,257077360,2080,2080,2080,2080,664
|
|
20230925,095500,255696240,2080,2080,2080,2080,25
|
|
20230925,095400,255644240,2080,2075,2080,2075,7
|
|
20230925,095300,255629685,2070,2075,2075,2070,2746
|
|
20230925,095200,249941500,2070,2070,2075,2070,4991
|
|
20230925,095100,239609925,2075,2070,2075,2070,5556
|
|
20230925,095000,228106430,2075,2075,2075,2075,1251
|
|
20230925,094900,225510605,2075,2070,2075,2070,1669
|
|
20230925,094800,222055725,2070,2070,2075,2070,3604
|
|
20230925,094700,214595240,2070,2075,2075,2070,273
|
|
20230925,094600,214029955,2075,2075,2075,2075,51
|
|
20230925,094500,213924130,2075,2075,2075,2075,1300
|
|
20230925,094400,211226630,2075,2080,2080,2075,1613
|
|
20230925,094300,207878975,2080,2080,2080,2080,6
|
|
20230925,094200,207866495,2080,2090,2090,2075,18935
|
|
20230925,094100,168503065,2090,2090,2090,2080,121
|
|
20230925,094000,168251295,2090,2090,2090,2080,7047
|
|
20230925,093900,153559535,2085,2095,2095,2085,1811
|
|
20230925,093800,149781000,2090,2090,2095,2085,602
|
|
20230925,093700,148522800,2085,2095,2095,2085,674
|
|
20230925,093600,147117350,2095,2095,2095,2085,2005
|
|
20230925,093500,142936875,2095,2095,2095,2095,41
|
|
20230925,093400,142850980,2095,2095,2095,2095,18
|
|
20230925,093300,142813270,2095,2095,2095,2085,2201
|
|
20230925,093200,138223760,2090,2095,2100,2090,1567
|
|
20230925,093100,134948420,2095,2085,2095,2085,7256
|
|
20230925,093000,119809970,2090,2090,2090,2085,1402
|
|
20230925,092900,116885220,2090,2095,2095,2090,1010
|
|
20230925,092800,114774215,2095,2095,2095,2090,1003
|
|
20230925,092700,112677935,2090,2095,2095,2090,632
|
|
20230925,092600,111357045,2090,2095,2100,2090,306
|
|
20230925,092500,110716895,2100,2095,2100,2095,219
|
|
20230925,092400,110258085,2095,2100,2100,2090,446
|
|
20230925,092300,109325920,2085,2090,2090,2085,4656
|
|
20230925,092200,99602930,2090,2100,2100,2090,1074
|
|
20230925,092100,97355685,2090,2100,2100,2090,313
|
|
20230925,092000,96701495,2090,2100,2100,2090,3041
|
|
20230925,091900,90345785,2100,2100,2100,2090,8261
|
|
20230925,091800,73065850,2105,2105,2105,2095,4002
|
|
20230925,091700,64678145,2100,2100,2105,2100,152
|
|
20230925,091600,64358930,2105,2105,2105,2105,101
|
|
20230925,091500,64146325,2105,2100,2105,2100,402
|
|
20230925,091400,63302115,2100,2100,2105,2100,691
|
|
20230925,091300,61851010,2100,2105,2105,2100,3752
|
|
20230925,091200,53971745,2105,2115,2115,2105,4754
|
|
20230925,091100,43952765,2110,2115,2115,2110,1046
|
|
20230925,091000,41745575,2115,2120,2120,2110,233
|
|
20230925,090900,41253770,2115,2120,2120,2115,1218
|
|
20230925,090800,38676910,2110,2115,2120,2110,975
|
|
20230925,090700,36614785,2110,2110,2110,2110,74
|
|
20230925,090600,36458645,2115,2115,2115,2115,252
|
|
20230925,090500,35925665,2115,2115,2115,2115,158
|
|
20230925,090400,35591495,2100,2105,2115,2100,3175
|
|
20230925,090300,28913090,2105,2105,2105,2105,19
|
|
20230925,090200,28873095,2115,2120,2120,2115,22
|
|
20230925,090100,28826560,2105,2110,2115,2105,724
|
|
20230925,090000,27300685,2105,2105,2115,2090,12589
|