636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193300,237709255,3270,3270,3270,3270,1687
|
|
20230925,193200,237709255,3270,3270,3270,3270,0
|
|
20230925,193100,237709255,3270,3270,3270,3270,0
|
|
20230925,193000,237709255,3270,3270,3270,3270,0
|
|
20230925,192900,237709255,3270,3270,3270,3270,0
|
|
20230925,192800,237709255,3270,3270,3270,3270,0
|
|
20230925,192700,237709255,3270,3270,3270,3270,0
|
|
20230925,192600,237709255,3270,3270,3270,3270,0
|
|
20230925,192500,237709255,3270,3270,3270,3270,0
|
|
20230925,192400,237709255,3270,3270,3270,3270,0
|
|
20230925,192300,237709255,3270,3270,3270,3270,0
|
|
20230925,192200,237709255,3270,3270,3270,3270,0
|
|
20230925,192100,237709255,3270,3270,3270,3270,0
|
|
20230925,192000,237709255,3270,3270,3270,3270,0
|
|
20230925,191900,237709255,3270,3270,3270,3270,0
|
|
20230925,191800,237709255,3270,3270,3270,3270,0
|
|
20230925,191700,237709255,3270,3270,3270,3270,0
|
|
20230925,191600,237709255,3270,3270,3270,3270,0
|
|
20230925,191500,237709255,3270,3270,3270,3270,0
|
|
20230925,191400,237709255,3270,3270,3270,3270,0
|
|
20230925,191300,237709255,3270,3270,3270,3270,0
|
|
20230925,191200,237709255,3270,3270,3270,3270,0
|
|
20230925,191100,237709255,3270,3270,3270,3270,0
|
|
20230925,191000,237709255,3270,3270,3270,3270,0
|
|
20230925,190900,237709255,3270,3270,3270,3270,0
|
|
20230925,190800,237709255,3270,3270,3270,3270,0
|
|
20230925,190700,237709255,3270,3270,3270,3270,0
|
|
20230925,190600,237709255,3270,3270,3270,3270,0
|
|
20230925,190500,237709255,3270,3270,3270,3270,0
|
|
20230925,190400,237709255,3270,3270,3270,3270,0
|
|
20230925,190300,237709255,3270,3270,3270,3270,1687
|
|
20230925,190200,237709255,3270,3270,3270,3270,0
|
|
20230925,190100,237709255,3270,3270,3270,3270,0
|
|
20230925,190000,237709255,3270,3270,3270,3270,0
|
|
20230925,185900,237709255,3270,3270,3270,3270,0
|
|
20230925,185800,237709255,3270,3270,3270,3270,0
|
|
20230925,185700,237709255,3270,3270,3270,3270,0
|
|
20230925,185600,237709255,3270,3270,3270,3270,0
|
|
20230925,185500,237709255,3270,3270,3270,3270,0
|
|
20230925,185400,237709255,3270,3270,3270,3270,0
|
|
20230925,185300,237709255,3270,3270,3270,3270,0
|
|
20230925,185200,237709255,3270,3270,3270,3270,0
|
|
20230925,185100,237709255,3270,3270,3270,3270,0
|
|
20230925,185000,237709255,3270,3270,3270,3270,0
|
|
20230925,184900,237709255,3270,3270,3270,3270,0
|
|
20230925,184800,237709255,3270,3270,3270,3270,0
|
|
20230925,184700,237709255,3270,3270,3270,3270,0
|
|
20230925,184600,237709255,3270,3270,3270,3270,0
|
|
20230925,184500,237709255,3270,3270,3270,3270,0
|
|
20230925,184400,237709255,3270,3270,3270,3270,0
|
|
20230925,184300,237709255,3270,3270,3270,3270,0
|
|
20230925,184200,237709255,3270,3270,3270,3270,0
|
|
20230925,184100,237709255,3270,3270,3270,3270,0
|
|
20230925,184000,237709255,3270,3270,3270,3270,0
|
|
20230925,183900,237709255,3270,3270,3270,3270,0
|
|
20230925,183800,237709255,3270,3270,3270,3270,0
|
|
20230925,183700,237709255,3270,3270,3270,3270,0
|
|
20230925,183600,237709255,3270,3270,3270,3270,0
|
|
20230925,183500,237709255,3270,3270,3270,3270,0
|
|
20230925,183400,237709255,3270,3270,3270,3270,0
|
|
20230925,183300,237709255,3270,3270,3270,3270,1687
|
|
20230925,183200,237709255,3270,3270,3270,3270,0
|
|
20230925,183100,237709255,3270,3270,3270,3270,0
|
|
20230925,183000,237709255,3270,3270,3270,3270,0
|
|
20230925,182900,237709255,3270,3270,3270,3270,0
|
|
20230925,182800,237709255,3270,3270,3270,3270,0
|
|
20230925,182700,237709255,3270,3270,3270,3270,0
|
|
20230925,182600,237709255,3270,3270,3270,3270,0
|
|
20230925,182500,237709255,3270,3270,3270,3270,0
|
|
20230925,182400,237709255,3270,3270,3270,3270,0
|
|
20230925,182300,237709255,3270,3270,3270,3270,0
|
|
20230925,182200,237709255,3270,3270,3270,3270,0
|
|
20230925,182100,237709255,3270,3270,3270,3270,0
|
|
20230925,182000,237709255,3270,3270,3270,3270,0
|
|
20230925,181900,237709255,3270,3270,3270,3270,0
|
|
20230925,181800,237709255,3270,3270,3270,3270,0
|
|
20230925,181700,237709255,3270,3270,3270,3270,0
|
|
20230925,181600,237709255,3270,3270,3270,3270,0
|
|
20230925,181500,237709255,3270,3270,3270,3270,0
|
|
20230925,181400,237709255,3270,3270,3270,3270,0
|
|
20230925,181300,237709255,3270,3270,3270,3270,0
|
|
20230925,181200,237709255,3270,3270,3270,3270,0
|
|
20230925,181100,237709255,3270,3270,3270,3270,0
|
|
20230925,181000,237709255,3270,3270,3270,3270,0
|
|
20230925,180900,237709255,3270,3270,3270,3270,0
|
|
20230925,180800,237709255,3270,3270,3270,3270,0
|
|
20230925,180700,237709255,3270,3270,3270,3270,0
|
|
20230925,180600,237709255,3270,3270,3270,3270,0
|
|
20230925,180500,237709255,3270,3270,3270,3270,0
|
|
20230925,180400,237709255,3270,3270,3270,3270,0
|
|
20230925,180300,237709255,3270,3270,3270,3270,1687
|
|
20230925,180200,237709255,3270,3270,3270,3270,0
|
|
20230925,180100,237709255,3270,3270,3270,3270,0
|
|
20230925,180000,237709255,3270,3270,3270,3270,0
|
|
20230925,175900,237709255,3270,3270,3270,3270,0
|
|
20230925,175800,237709255,3270,3270,3270,3270,0
|
|
20230925,175700,237709255,3270,3270,3270,3270,0
|
|
20230925,175600,237709255,3270,3270,3270,3270,0
|
|
20230925,175500,237709255,3270,3270,3270,3270,0
|
|
20230925,175400,237709255,3270,3270,3270,3270,0
|
|
20230925,175300,237709255,3270,3270,3270,3270,0
|
|
20230925,175200,237709255,3270,3270,3270,3270,0
|
|
20230925,175100,237709255,3270,3270,3270,3270,0
|
|
20230925,175000,237709255,3270,3270,3270,3270,0
|
|
20230925,174900,237709255,3270,3270,3270,3270,0
|
|
20230925,174800,237709255,3270,3270,3270,3270,0
|
|
20230925,174700,237709255,3270,3270,3270,3270,0
|
|
20230925,174600,237709255,3270,3270,3270,3270,0
|
|
20230925,174500,237709255,3270,3270,3270,3270,0
|
|
20230925,174400,237709255,3270,3270,3270,3270,0
|
|
20230925,174300,237709255,3270,3270,3270,3270,0
|
|
20230925,174200,237709255,3270,3270,3270,3270,0
|
|
20230925,174100,237709255,3270,3270,3270,3270,0
|
|
20230925,174000,237709255,3270,3270,3270,3270,0
|
|
20230925,173900,237709255,3270,3270,3270,3270,0
|
|
20230925,173800,237709255,3270,3270,3270,3270,0
|
|
20230925,173700,237709255,3270,3270,3270,3270,0
|
|
20230925,173600,237709255,3270,3270,3270,3270,0
|
|
20230925,173500,237709255,3270,3270,3270,3270,0
|
|
20230925,173400,237709255,3270,3270,3270,3270,0
|
|
20230925,173300,237709255,3270,3270,3270,3270,1687
|
|
20230925,173200,237709255,3270,3270,3270,3270,0
|
|
20230925,173100,237709255,3270,3270,3270,3270,0
|
|
20230925,173000,237709255,3270,3270,3270,3270,0
|
|
20230925,172900,237709255,3270,3270,3270,3270,0
|
|
20230925,172800,237709255,3270,3270,3270,3270,0
|
|
20230925,172700,237709255,3270,3270,3270,3270,0
|
|
20230925,172600,237709255,3270,3270,3270,3270,0
|
|
20230925,172500,237709255,3270,3270,3270,3270,0
|
|
20230925,172400,237709255,3270,3270,3270,3270,0
|
|
20230925,172300,237709255,3270,3270,3270,3270,0
|
|
20230925,172200,237709255,3270,3270,3270,3270,0
|
|
20230925,172100,237709255,3270,3270,3270,3270,0
|
|
20230925,172000,237709255,3270,3270,3270,3270,0
|
|
20230925,171900,237709255,3270,3270,3270,3270,0
|
|
20230925,171800,237709255,3270,3270,3270,3270,0
|
|
20230925,171700,237709255,3270,3270,3270,3270,0
|
|
20230925,171600,237709255,3270,3270,3270,3270,0
|
|
20230925,171500,237709255,3270,3270,3270,3270,0
|
|
20230925,171400,237709255,3270,3270,3270,3270,0
|
|
20230925,171300,237709255,3270,3270,3270,3270,0
|
|
20230925,171200,237709255,3270,3270,3270,3270,0
|
|
20230925,171100,237709255,3270,3270,3270,3270,0
|
|
20230925,171000,237709255,3270,3270,3270,3270,0
|
|
20230925,170900,237709255,3270,3270,3270,3270,0
|
|
20230925,170800,237709255,3270,3270,3270,3270,0
|
|
20230925,170700,237709255,3270,3270,3270,3270,0
|
|
20230925,170600,237709255,3270,3270,3270,3270,0
|
|
20230925,170500,237709255,3270,3270,3270,3270,0
|
|
20230925,170400,237709255,3270,3270,3270,3270,0
|
|
20230925,170300,237709255,3270,3270,3270,3270,1687
|
|
20230925,170200,237709255,3270,3270,3270,3270,0
|
|
20230925,170100,237709255,3270,3270,3270,3270,0
|
|
20230925,170000,237709255,3270,3270,3270,3270,0
|
|
20230925,165900,237709255,3270,3270,3270,3270,0
|
|
20230925,165800,237709255,3270,3270,3270,3270,0
|
|
20230925,165700,237709255,3270,3270,3270,3270,0
|
|
20230925,165600,237709255,3270,3270,3270,3270,0
|
|
20230925,165500,237709255,3270,3270,3270,3270,0
|
|
20230925,165400,237709255,3270,3270,3270,3270,0
|
|
20230925,165300,237709255,3270,3270,3270,3270,0
|
|
20230925,165200,237709255,3270,3270,3270,3270,0
|
|
20230925,165100,237709255,3270,3270,3270,3270,0
|
|
20230925,165000,237709255,3270,3270,3270,3270,0
|
|
20230925,164900,237709255,3270,3270,3270,3270,0
|
|
20230925,164800,237709255,3270,3270,3270,3270,0
|
|
20230925,164700,237709255,3270,3270,3270,3270,0
|
|
20230925,164600,237709255,3270,3270,3270,3270,0
|
|
20230925,164500,237709255,3270,3270,3270,3270,0
|
|
20230925,164400,237709255,3270,3270,3270,3270,0
|
|
20230925,164300,237709255,3270,3270,3270,3270,0
|
|
20230925,164200,237709255,3270,3270,3270,3270,0
|
|
20230925,164100,237709255,3270,3270,3270,3270,0
|
|
20230925,164000,237709255,3270,3270,3270,3270,0
|
|
20230925,163900,237709255,3270,3270,3270,3270,0
|
|
20230925,163800,237709255,3270,3270,3270,3270,0
|
|
20230925,163700,237709255,3270,3270,3270,3270,0
|
|
20230925,163600,237709255,3270,3270,3270,3270,0
|
|
20230925,163500,237709255,3270,3270,3270,3270,0
|
|
20230925,163400,237709255,3270,3270,3270,3270,0
|
|
20230925,163300,237709255,3270,3270,3270,3270,1687
|
|
20230925,163200,237709255,3270,3270,3270,3270,0
|
|
20230925,163100,237709255,3270,3270,3270,3270,0
|
|
20230925,163000,237709255,3270,3270,3270,3270,0
|
|
20230925,162900,237709255,3270,3270,3270,3270,0
|
|
20230925,162800,237709255,3270,3270,3270,3270,0
|
|
20230925,162700,237709255,3270,3270,3270,3270,0
|
|
20230925,162600,237709255,3270,3270,3270,3270,0
|
|
20230925,162500,237709255,3270,3270,3270,3270,0
|
|
20230925,162400,237709255,3270,3270,3270,3270,0
|
|
20230925,162300,237709255,3270,3270,3270,3270,0
|
|
20230925,162200,237709255,3270,3270,3270,3270,0
|
|
20230925,162100,237709255,3270,3270,3270,3270,0
|
|
20230925,162000,237709255,3270,3270,3270,3270,0
|
|
20230925,161900,237709255,3270,3270,3270,3270,0
|
|
20230925,161800,237709255,3270,3270,3270,3270,0
|
|
20230925,161700,237709255,3270,3270,3270,3270,0
|
|
20230925,161600,237709255,3270,3270,3270,3270,0
|
|
20230925,161500,237709255,3270,3270,3270,3270,0
|
|
20230925,161400,237709255,3270,3270,3270,3270,0
|
|
20230925,161300,237709255,3270,3270,3270,3270,0
|
|
20230925,161200,237709255,3270,3270,3270,3270,0
|
|
20230925,161100,237709255,3270,3270,3270,3270,0
|
|
20230925,161000,237709255,3270,3270,3270,3270,0
|
|
20230925,160900,237709255,3270,3270,3270,3270,0
|
|
20230925,160800,237709255,3270,3270,3270,3270,0
|
|
20230925,160700,237709255,3270,3270,3270,3270,0
|
|
20230925,160600,237709255,3270,3270,3270,3270,0
|
|
20230925,160500,237709255,3270,3270,3270,3270,0
|
|
20230925,160400,237709255,3270,3270,3270,3270,0
|
|
20230925,160300,237709255,3270,3270,3270,3270,1687
|
|
20230925,160200,237709255,3270,3270,3270,3270,0
|
|
20230925,160100,237709255,3270,3270,3270,3270,0
|
|
20230925,160000,237709255,3270,3270,3270,3270,0
|
|
20230925,155900,237709255,3270,3270,3270,3270,0
|
|
20230925,155800,237709255,3270,3270,3270,3270,0
|
|
20230925,155700,237709255,3270,3270,3270,3270,0
|
|
20230925,155600,237709255,3270,3270,3270,3270,0
|
|
20230925,155500,237709255,3270,3270,3270,3270,0
|
|
20230925,155400,237709255,3270,3270,3270,3270,0
|
|
20230925,155300,237709255,3270,3270,3270,3270,0
|
|
20230925,155200,237709255,3270,3270,3270,3270,0
|
|
20230925,155100,237709255,3270,3270,3270,3270,0
|
|
20230925,155000,237709255,3270,3270,3270,3270,0
|
|
20230925,154900,237709255,3270,3270,3270,3270,0
|
|
20230925,154800,237709255,3270,3270,3270,3270,0
|
|
20230925,154700,237709255,3270,3270,3270,3270,0
|
|
20230925,154600,237709255,3270,3270,3270,3270,0
|
|
20230925,154500,237709255,3270,3270,3270,3270,0
|
|
20230925,154400,237709255,3270,3270,3270,3270,0
|
|
20230925,154300,237709255,3270,3270,3270,3270,0
|
|
20230925,154200,237709255,3270,3270,3270,3270,0
|
|
20230925,154100,237709255,3270,3270,3270,3270,0
|
|
20230925,154000,237709255,3270,3270,3270,3270,0
|
|
20230925,153900,237709255,3270,3270,3270,3270,0
|
|
20230925,153800,237709255,3270,3270,3270,3270,0
|
|
20230925,153700,237709255,3270,3270,3270,3270,0
|
|
20230925,153600,237709255,3270,3270,3270,3270,0
|
|
20230925,153500,237709255,3270,3270,3270,3270,0
|
|
20230925,153400,237709255,3270,3270,3270,3270,0
|
|
20230925,153300,237709255,3270,3270,3270,3270,1687
|
|
20230925,153200,237709255,3270,3270,3270,3270,0
|
|
20230925,153100,237709255,3270,3270,3270,3270,0
|
|
20230925,153000,237709255,3270,3270,3270,3270,1687
|
|
20230925,152900,232192765,3265,3265,3265,3265,0
|
|
20230925,152800,232192765,3265,3265,3265,3265,0
|
|
20230925,152700,232192765,3265,3265,3265,3265,0
|
|
20230925,152600,232192765,3265,3265,3265,3265,0
|
|
20230925,152500,232192765,3265,3265,3265,3265,0
|
|
20230925,152400,232192765,3265,3265,3265,3265,0
|
|
20230925,152300,232192765,3265,3265,3265,3265,0
|
|
20230925,152200,232192765,3265,3265,3265,3265,0
|
|
20230925,152100,232192765,3265,3265,3265,3265,0
|
|
20230925,152000,232192765,3265,3265,3265,3265,0
|
|
20230925,151900,232192765,3265,3245,3265,3245,212
|
|
20230925,151800,231500865,3265,3265,3265,3265,54
|
|
20230925,151700,231324555,3265,3265,3265,3245,81
|
|
20230925,151600,231060650,3265,3265,3265,3265,0
|
|
20230925,151500,231060650,3265,3235,3265,3230,138
|
|
20230925,151400,230612215,3265,3265,3265,3265,18
|
|
20230925,151300,230553445,3265,3265,3265,3265,22
|
|
20230925,151200,230481615,3265,3265,3265,3265,30
|
|
20230925,151100,230383665,3265,3265,3265,3265,4
|
|
20230925,151000,230370605,3265,3255,3265,3255,80
|
|
20230925,150900,230109975,3255,3250,3255,3250,260
|
|
20230925,150800,229263975,3220,3220,3220,3220,1
|
|
20230925,150700,229260755,3255,3255,3255,3255,0
|
|
20230925,150600,229260755,3255,3215,3255,3210,219
|
|
20230925,150500,228555805,3215,3215,3215,3215,0
|
|
20230925,150400,228555805,3215,3215,3215,3215,114
|
|
20230925,150300,228189295,3190,3195,3200,3190,1961
|
|
20230925,150200,221925505,3190,3205,3205,3190,1404
|
|
20230925,150100,217436645,3200,3205,3240,3200,1481
|
|
20230925,150000,212694595,3205,3215,3250,3205,1579
|
|
20230925,145900,207621145,3215,3215,3215,3215,0
|
|
20230925,145800,207621145,3215,3250,3250,3215,35
|
|
20230925,145700,207507745,3250,3250,3250,3250,0
|
|
20230925,145600,207507745,3250,3220,3250,3220,772
|
|
20230925,145500,205021875,3250,3250,3250,3250,0
|
|
20230925,145400,205021875,3250,3225,3250,3225,514
|
|
20230925,145300,203364200,3225,3225,3225,3225,55
|
|
20230925,145200,203186825,3250,3250,3250,3250,0
|
|
20230925,145100,203186825,3250,3250,3250,3250,0
|
|
20230925,145000,203186825,3250,3250,3250,3250,0
|
|
20230925,144900,203186825,3250,3250,3250,3250,0
|
|
20230925,144800,203186825,3250,3230,3250,3230,1054
|
|
20230925,144700,199782385,3235,3235,3235,3235,0
|
|
20230925,144600,199782385,3235,3240,3240,3235,430
|
|
20230925,144500,198391075,3240,3240,3240,3240,16
|
|
20230925,144400,198339235,3255,3255,3255,3255,0
|
|
20230925,144300,198339235,3255,3255,3255,3255,0
|
|
20230925,144200,198339235,3255,3255,3255,3255,0
|
|
20230925,144100,198339235,3255,3255,3255,3255,0
|
|
20230925,144000,198339235,3255,3255,3255,3255,0
|
|
20230925,143900,198339235,3255,3255,3255,3255,1
|
|
20230925,143800,198335980,3240,3240,3240,3240,0
|
|
20230925,143700,198335980,3240,3240,3240,3240,37
|
|
20230925,143600,198216100,3255,3255,3255,3255,0
|
|
20230925,143500,198216100,3255,3255,3255,3255,0
|
|
20230925,143400,198216100,3255,3255,3255,3255,0
|
|
20230925,143300,198216100,3255,3255,3255,3255,0
|
|
20230925,143200,198216100,3255,3255,3255,3255,0
|
|
20230925,143100,198216100,3255,3255,3255,3255,0
|
|
20230925,143000,198216100,3255,3255,3255,3255,50
|
|
20230925,142900,198053350,3255,3255,3255,3255,50
|
|
20230925,142800,197890600,3255,3255,3255,3255,75
|
|
20230925,142700,197646475,3255,3255,3255,3255,0
|
|
20230925,142600,197646475,3255,3255,3255,3255,50
|
|
20230925,142500,197483725,3255,3255,3255,3255,50
|
|
20230925,142400,197320975,3255,3255,3255,3255,100
|
|
20230925,142300,196995475,3255,3255,3255,3255,100
|
|
20230925,142200,196669975,3255,3255,3255,3255,51
|
|
20230925,142100,196503970,3235,3235,3235,3235,0
|
|
20230925,142000,196503970,3235,3250,3250,3235,1145
|
|
20230925,141900,192790205,3255,3255,3255,3255,150
|
|
20230925,141800,192301955,3255,3250,3255,3250,506
|
|
20230925,141700,190657190,3250,3250,3250,3250,50
|
|
20230925,141600,190494690,3250,3250,3250,3250,50
|
|
20230925,141500,190332190,3255,3255,3255,3255,100
|
|
20230925,141400,190006690,3255,3255,3255,3255,50
|
|
20230925,141300,189843940,3255,3255,3255,3255,50
|
|
20230925,141200,189681190,3255,3260,3260,3240,315
|
|
20230925,141100,188660540,3250,3250,3250,3250,50
|
|
20230925,141000,188498040,3250,3250,3250,3250,50
|
|
20230925,140900,188335540,3250,3250,3250,3250,50
|
|
20230925,140800,188173040,3250,3250,3250,3250,50
|
|
20230925,140700,188010540,3250,3250,3250,3250,50
|
|
20230925,140600,187848040,3250,3250,3250,3250,150
|
|
20230925,140500,187360540,3250,3250,3250,3250,50
|
|
20230925,140400,187198040,3250,3250,3250,3250,203
|
|
20230925,140300,186538290,3240,3240,3240,3240,13
|
|
20230925,140200,186496170,3250,3250,3250,3250,50
|
|
20230925,140100,186333670,3250,3250,3250,3250,50
|
|
20230925,140000,186171170,3250,3250,3250,3250,50
|
|
20230925,135900,186008670,3250,3250,3250,3250,50
|
|
20230925,135800,185846170,3250,3250,3250,3250,75
|
|
20230925,135700,185602420,3250,3250,3250,3250,50
|
|
20230925,135600,185439920,3250,3250,3250,3250,50
|
|
20230925,135500,185277420,3250,3250,3250,3250,50
|
|
20230925,135400,185114920,3250,3250,3250,3250,50
|
|
20230925,135300,184952420,3250,3250,3250,3250,50
|
|
20230925,135200,184789920,3250,3250,3250,3250,50
|
|
20230925,135100,184627420,3250,3250,3250,3250,50
|
|
20230925,135000,184464920,3250,3250,3250,3250,50
|
|
20230925,134900,184302420,3250,3250,3250,3250,50
|
|
20230925,134800,184139920,3250,3250,3250,3250,50
|
|
20230925,134700,183977420,3250,3250,3250,3250,51
|
|
20230925,134600,183811670,3240,3240,3240,3240,50
|
|
20230925,134500,183649670,3240,3240,3240,3240,50
|
|
20230925,134400,183487670,3240,3240,3240,3240,50
|
|
20230925,134300,183325670,3240,3240,3240,3240,157
|
|
20230925,134200,182816990,3250,3250,3250,3250,50
|
|
20230925,134100,182654490,3250,3250,3250,3250,52
|
|
20230925,134000,182485490,3250,3250,3250,3250,52
|
|
20230925,133900,182316490,3240,3255,3255,3240,331
|
|
20230925,133800,181243300,3255,3255,3255,3255,50
|
|
20230925,133700,181080550,3255,3255,3255,3255,50
|
|
20230925,133600,180917800,3255,3240,3255,3240,71
|
|
20230925,133500,180686995,3255,3255,3255,3255,50
|
|
20230925,133400,180524245,3255,3255,3255,3255,50
|
|
20230925,133300,180361495,3255,3255,3255,3255,50
|
|
20230925,133200,180198745,3255,3255,3255,3255,50
|
|
20230925,133100,180035995,3255,3255,3255,3255,50
|
|
20230925,133000,179873245,3260,3260,3260,3260,50
|
|
20230925,132900,179710245,3260,3260,3260,3260,100
|
|
20230925,132800,179384245,3260,3260,3260,3260,100
|
|
20230925,132700,179058245,3260,3260,3260,3260,152
|
|
20230925,132600,178562725,3240,3240,3240,3240,49
|
|
20230925,132500,178403965,3240,3240,3240,3240,0
|
|
20230925,132400,178403965,3240,3240,3240,3240,1
|
|
20230925,132300,178400725,3260,3260,3260,3260,151
|
|
20230925,132200,177908465,3235,3235,3235,3235,0
|
|
20230925,132100,177908465,3235,3235,3235,3235,0
|
|
20230925,132000,177908465,3235,3260,3260,3235,3
|
|
20230925,131900,177898710,3235,3240,3240,3230,753
|
|
20230925,131800,175462590,3240,3240,3240,3240,0
|
|
20230925,131700,175462590,3240,3260,3260,3240,125
|
|
20230925,131600,175056590,3260,3260,3260,3260,50
|
|
20230925,131500,174893590,3260,3260,3260,3260,50
|
|
20230925,131400,174730590,3260,3260,3260,3260,101
|
|
20230925,131300,174401330,3255,3255,3255,3255,50
|
|
20230925,131200,174238580,3255,3255,3255,3255,117
|
|
20230925,131100,173857745,3250,3250,3250,3250,928
|
|
20230925,131000,170841745,3265,3265,3265,3265,50
|
|
20230925,130900,170678495,3265,3265,3265,3265,51
|
|
20230925,130800,170511980,3265,3255,3265,3250,351
|
|
20230925,130700,169369705,3265,3265,3265,3265,51
|
|
20230925,130600,169203190,3265,3265,3265,3265,50
|
|
20230925,130500,169039940,3265,3265,3265,3265,50
|
|
20230925,130400,168876690,3265,3265,3265,3265,50
|
|
20230925,130300,168713440,3265,3265,3265,3265,50
|
|
20230925,130200,168550190,3265,3265,3265,3265,50
|
|
20230925,130100,168386940,3265,3265,3265,3265,50
|
|
20230925,130000,168223690,3265,3265,3265,3265,50
|
|
20230925,125900,168060440,3265,3265,3265,3265,50
|
|
20230925,125800,167897190,3265,3265,3265,3265,52
|
|
20230925,125700,167727410,3260,3260,3260,3260,250
|
|
20230925,125600,166912410,3260,3260,3260,3260,0
|
|
20230925,125500,166912410,3260,3260,3260,3260,0
|
|
20230925,125400,166912410,3260,3260,3260,3260,0
|
|
20230925,125300,166912410,3260,3260,3260,3260,100
|
|
20230925,125200,166586410,3265,3265,3265,3265,318
|
|
20230925,125100,165548140,3260,3260,3260,3260,0
|
|
20230925,125000,165548140,3260,3260,3260,3260,1431
|
|
20230925,124900,160883080,3260,3260,3260,3260,0
|
|
20230925,124800,160883080,3260,3260,3260,3260,0
|
|
20230925,124700,160883080,3260,3260,3260,3260,0
|
|
20230925,124600,160883080,3260,3260,3260,3260,0
|
|
20230925,124500,160883080,3260,3260,3260,3260,53
|
|
20230925,124400,160710300,3260,3260,3260,3260,0
|
|
20230925,124300,160710300,3260,3260,3260,3260,0
|
|
20230925,124200,160710300,3260,3260,3260,3260,0
|
|
20230925,124100,160710300,3260,3260,3260,3260,0
|
|
20230925,124000,160710300,3260,3260,3260,3260,0
|
|
20230925,123900,160710300,3260,3260,3260,3260,0
|
|
20230925,123800,160710300,3260,3260,3260,3260,0
|
|
20230925,123700,160710300,3260,3260,3260,3260,0
|
|
20230925,123600,160710300,3260,3260,3260,3260,0
|
|
20230925,123500,160710300,3260,3260,3260,3260,209
|
|
20230925,123400,160028960,3260,3260,3260,3260,0
|
|
20230925,123300,160028960,3260,3260,3260,3260,0
|
|
20230925,123200,160028960,3260,3260,3260,3260,0
|
|
20230925,123100,160028960,3260,3260,3260,3260,0
|
|
20230925,123000,160028960,3260,3260,3260,3260,0
|
|
20230925,122900,160028960,3260,3260,3260,3260,0
|
|
20230925,122800,160028960,3260,3260,3260,3260,0
|
|
20230925,122700,160028960,3260,3260,3260,3260,0
|
|
20230925,122600,160028960,3260,3260,3260,3260,0
|
|
20230925,122500,160028960,3260,3275,3275,3260,52
|
|
20230925,122400,159859425,3270,3270,3270,3270,50
|
|
20230925,122300,159695925,3270,3270,3270,3270,50
|
|
20230925,122200,159532425,3270,3270,3270,3270,50
|
|
20230925,122100,159368925,3270,3270,3270,3270,50
|
|
20230925,122000,159205425,3270,3270,3270,3270,50
|
|
20230925,121900,159041925,3270,3270,3270,3270,50
|
|
20230925,121800,158878425,3270,3270,3270,3270,50
|
|
20230925,121700,158714925,3270,3270,3270,3270,50
|
|
20230925,121600,158551425,3270,3270,3270,3270,50
|
|
20230925,121500,158387925,3270,3270,3270,3270,50
|
|
20230925,121400,158224425,3270,3270,3270,3270,50
|
|
20230925,121300,158060925,3270,3270,3270,3270,50
|
|
20230925,121200,157897425,3270,3270,3270,3270,50
|
|
20230925,121100,157733925,3270,3270,3270,3270,50
|
|
20230925,121000,157570425,3270,3270,3270,3270,50
|
|
20230925,120900,157406925,3270,3270,3270,3270,50
|
|
20230925,120800,157243425,3270,3270,3270,3270,100
|
|
20230925,120700,156916425,3270,3270,3270,3270,100
|
|
20230925,120600,156589425,3270,3270,3270,3270,644
|
|
20230925,120500,154483545,3260,3260,3260,3260,0
|
|
20230925,120400,154483545,3260,3260,3260,3260,0
|
|
20230925,120300,154483545,3260,3260,3260,3260,57
|
|
20230925,120200,154297725,3260,3260,3260,3260,0
|
|
20230925,120100,154297725,3260,3260,3260,3260,11
|
|
20230925,120000,154261865,3255,3255,3255,3255,0
|
|
20230925,115900,154261865,3255,3255,3255,3255,0
|
|
20230925,115800,154261865,3255,3255,3255,3255,0
|
|
20230925,115700,154261865,3255,3255,3255,3255,0
|
|
20230925,115600,154261865,3255,3255,3255,3255,0
|
|
20230925,115500,154261865,3255,3255,3255,3255,0
|
|
20230925,115400,154261865,3255,3255,3255,3255,0
|
|
20230925,115300,154261865,3255,3255,3255,3255,0
|
|
20230925,115200,154261865,3255,3255,3255,3255,0
|
|
20230925,115100,154261865,3255,3255,3255,3255,0
|
|
20230925,115000,154261865,3255,3270,3270,3255,350
|
|
20230925,114900,153121865,3270,3270,3270,3270,50
|
|
20230925,114800,152958365,3270,3270,3270,3270,50
|
|
20230925,114700,152794865,3270,3270,3270,3270,50
|
|
20230925,114600,152631365,3270,3270,3270,3270,50
|
|
20230925,114500,152467865,3270,3270,3270,3270,100
|
|
20230925,114400,152140865,3270,3270,3270,3270,100
|
|
20230925,114300,151813865,3270,3265,3270,3265,352
|
|
20230925,114200,150662830,3255,3255,3255,3255,0
|
|
20230925,114100,150662830,3255,3255,3255,3255,0
|
|
20230925,114000,150662830,3255,3255,3255,3255,0
|
|
20230925,113900,150662830,3255,3255,3255,3255,0
|
|
20230925,113800,150662830,3255,3255,3255,3255,400
|
|
20230925,113700,149360830,3250,3250,3250,3250,49
|
|
20230925,113600,149201580,3250,3250,3250,3250,0
|
|
20230925,113500,149201580,3250,3250,3250,3250,0
|
|
20230925,113400,149201580,3250,3270,3270,3250,534
|
|
20230925,113300,147465080,3275,3275,3275,3275,50
|
|
20230925,113200,147301330,3275,3275,3275,3275,50
|
|
20230925,113100,147137580,3275,3275,3275,3275,50
|
|
20230925,113000,146973830,3275,3275,3275,3275,50
|
|
20230925,112900,146810080,3275,3275,3275,3275,50
|
|
20230925,112800,146646330,3275,3250,3275,3250,52
|
|
20230925,112700,146476055,3250,3275,3275,3250,250
|
|
20230925,112600,145661530,3275,3275,3275,3275,50
|
|
20230925,112500,145497780,3275,3275,3275,3275,50
|
|
20230925,112400,145334030,3275,3275,3275,3275,50
|
|
20230925,112300,145170280,3275,3275,3275,3275,50
|
|
20230925,112200,145006530,3275,3275,3275,3275,280
|
|
20230925,112100,144089530,3275,3275,3275,3275,100
|
|
20230925,112000,143762030,3275,3275,3275,3275,50
|
|
20230925,111900,143598280,3275,3275,3275,3275,0
|
|
20230925,111800,143598280,3275,3275,3275,3275,100
|
|
20230925,111700,143270780,3275,3275,3275,3275,0
|
|
20230925,111600,143270780,3275,3275,3275,3275,50
|
|
20230925,111500,143107030,3275,3285,3285,3275,102
|
|
20230925,111400,142772460,3290,3290,3290,3290,150
|
|
20230925,111300,142278960,3290,3280,3290,3280,400
|
|
20230925,111200,140963495,3275,3275,3275,3275,48
|
|
20230925,111100,140806295,3275,3275,3275,3275,1
|
|
20230925,111000,140803020,3265,3265,3265,3265,0
|
|
20230925,110900,140803020,3265,3275,3275,3265,72
|
|
20230925,110800,140567440,3280,3280,3280,3280,50
|
|
20230925,110700,140403440,3280,3280,3280,3280,50
|
|
20230925,110600,140239440,3280,3280,3280,3280,50
|
|
20230925,110500,140075440,3280,3280,3280,3280,50
|
|
20230925,110400,139911440,3280,3280,3280,3280,50
|
|
20230925,110300,139747440,3280,3280,3280,3280,50
|
|
20230925,110200,139583440,3280,3280,3280,3280,50
|
|
20230925,110100,139419440,3280,3280,3280,3280,100
|
|
20230925,110000,139091440,3280,3280,3280,3280,100
|
|
20230925,105900,138763440,3280,3280,3280,3280,88
|
|
20230925,105800,138474800,3280,3275,3280,3275,800
|
|
20230925,105700,135852800,3260,3260,3260,3260,0
|
|
20230925,105600,135852800,3260,3275,3280,3260,348
|
|
20230925,105500,134717550,3275,3275,3275,3275,465
|
|
20230925,105400,133194675,3275,3275,3275,3275,81
|
|
20230925,105300,132929400,3275,3275,3275,3275,50
|
|
20230925,105200,132765650,3275,3275,3275,3260,135
|
|
20230925,105100,132324720,3275,3275,3275,3275,1455
|
|
20230925,105000,127559595,3275,3275,3275,3275,50
|
|
20230925,104900,127395845,3275,3275,3275,3275,100
|
|
20230925,104800,127068345,3275,3275,3275,3275,100
|
|
20230925,104700,126740845,3275,3275,3275,3275,551
|
|
20230925,104600,124936320,3250,3250,3250,3250,0
|
|
20230925,104500,124936320,3250,3250,3250,3250,0
|
|
20230925,104400,124936320,3250,3250,3250,3250,0
|
|
20230925,104300,124936320,3250,3250,3250,3250,0
|
|
20230925,104200,124936320,3250,3250,3250,3250,0
|
|
20230925,104100,124936320,3250,3250,3250,3250,0
|
|
20230925,104000,124936320,3250,3250,3250,3250,0
|
|
20230925,103900,124936320,3250,3250,3250,3250,0
|
|
20230925,103800,124936320,3250,3250,3250,3250,0
|
|
20230925,103700,124936320,3250,3250,3250,3250,0
|
|
20230925,103600,124936320,3250,3250,3250,3250,0
|
|
20230925,103500,124936320,3250,3250,3250,3250,0
|
|
20230925,103400,124936320,3250,3260,3260,3250,198
|
|
20230925,103300,124291815,3260,3260,3260,3260,2265
|
|
20230925,103200,116907915,3260,3260,3260,3260,150
|
|
20230925,103100,116418915,3245,3285,3285,3245,4162
|
|
20230925,103000,102886845,3260,3260,3260,3260,0
|
|
20230925,102900,102886845,3260,3290,3290,3260,4630
|
|
20230925,102800,87775340,3290,3290,3290,3290,50
|
|
20230925,102700,87610840,3290,3290,3290,3290,50
|
|
20230925,102600,87446340,3290,3290,3290,3290,100
|
|
20230925,102500,87117340,3290,3290,3290,3290,50
|
|
20230925,102400,86952840,3290,3290,3290,3285,244
|
|
20230925,102300,86150475,3295,3300,3300,3295,154
|
|
20230925,102200,85642795,3305,3305,3305,3305,50
|
|
20230925,102100,85477545,3305,3305,3305,3305,50
|
|
20230925,102000,85312295,3305,3305,3305,3305,50
|
|
20230925,101900,85147045,3305,3305,3305,3305,50
|
|
20230925,101800,84981795,3305,3305,3305,3305,50
|
|
20230925,101700,84816545,3305,3305,3305,3305,50
|
|
20230925,101600,84651295,3305,3305,3305,3305,50
|
|
20230925,101500,84486045,3305,3305,3305,3305,50
|
|
20230925,101400,84320795,3305,3305,3305,3305,50
|
|
20230925,101300,84155545,3305,3305,3305,3305,50
|
|
20230925,101200,83990295,3305,3305,3305,3305,51
|
|
20230925,101100,83821740,3305,3300,3305,3300,51
|
|
20230925,101000,83653435,3300,3300,3300,3300,50
|
|
20230925,100900,83488435,3300,3300,3300,3300,50
|
|
20230925,100800,83323435,3305,3305,3305,3280,558
|
|
20230925,100700,81485375,3305,3305,3305,3305,50
|
|
20230925,100600,81320125,3305,3305,3305,3305,50
|
|
20230925,100500,81154875,3305,3305,3305,3305,151
|
|
20230925,100400,80655820,3305,3305,3305,3305,50
|
|
20230925,100300,80490570,3305,3305,3305,3305,80
|
|
20230925,100200,80226170,3305,3305,3305,3305,100
|
|
20230925,100100,79895670,3305,3305,3305,3305,50
|
|
20230925,100000,79730420,3305,3300,3305,3300,2108
|
|
20230925,095900,72768330,3300,3280,3300,3280,701
|
|
20230925,095800,70469030,3300,3300,3300,3300,663
|
|
20230925,095700,68281130,3285,3300,3300,3285,645
|
|
20230925,095600,66161045,3300,3300,3300,3300,389
|
|
20230925,095500,64877345,3300,3300,3300,3300,622
|
|
20230925,095400,62824745,3300,3300,3300,3300,1455
|
|
20230925,095300,58023245,3300,3280,3300,3280,9000
|
|
20230925,095200,28390925,3275,3275,3275,3275,50
|
|
20230925,095100,28227175,3275,3270,3275,3270,1151
|
|
20230925,095000,24460995,3270,3270,3270,3270,50
|
|
20230925,094900,24297495,3270,3270,3270,3270,150
|
|
20230925,094800,23806995,3270,3270,3270,3270,53
|
|
20230925,094700,23633685,3270,3270,3270,3270,198
|
|
20230925,094600,22986225,3270,3270,3270,3270,51
|
|
20230925,094500,22819455,3270,3270,3270,3270,0
|
|
20230925,094400,22819455,3270,3280,3280,3270,51
|
|
20230925,094300,22652185,3280,3280,3280,3280,50
|
|
20230925,094200,22488185,3280,3280,3280,3280,100
|
|
20230925,094100,22160185,3280,3280,3280,3265,52
|
|
20230925,094000,21989640,3280,3280,3280,3270,151
|
|
20230925,093900,21495360,3280,3280,3280,3280,1
|
|
20230925,093800,21492080,3265,3270,3270,3265,414
|
|
20230925,093700,20139620,3270,3280,3280,3270,191
|
|
20230925,093600,19514550,3280,3280,3280,3280,1
|
|
20230925,093500,19511270,3270,3280,3280,3270,60
|
|
20230925,093400,19314570,3280,3280,3280,3280,50
|
|
20230925,093300,19150570,3280,3280,3280,3280,54
|
|
20230925,093200,18973450,3280,3280,3280,3275,52
|
|
20230925,093100,18802895,3280,3280,3280,3280,100
|
|
20230925,093000,18474895,3280,3280,3280,3280,50
|
|
20230925,092900,18310895,3280,3280,3280,3280,0
|
|
20230925,092800,18310895,3280,3280,3280,3280,0
|
|
20230925,092700,18310895,3280,3280,3280,3280,401
|
|
20230925,092600,16995615,3280,3280,3280,3280,0
|
|
20230925,092500,16995615,3280,3280,3280,3280,0
|
|
20230925,092400,16995615,3280,3270,3280,3270,232
|
|
20230925,092300,16236955,3275,3275,3285,3275,113
|
|
20230925,092200,15866845,3270,3265,3270,3265,600
|
|
20230925,092100,13905345,3265,3265,3265,3265,0
|
|
20230925,092000,13905345,3265,3265,3265,3265,4
|
|
20230925,091900,13892285,3260,3260,3260,3260,0
|
|
20230925,091800,13892285,3260,3260,3260,3260,10
|
|
20230925,091700,13859685,3270,3260,3270,3260,48
|
|
20230925,091600,13703195,3265,3265,3265,3265,0
|
|
20230925,091500,13703195,3265,3265,3265,3265,0
|
|
20230925,091400,13703195,3265,3270,3270,3265,367
|
|
20230925,091300,12504310,3270,3270,3270,3270,0
|
|
20230925,091200,12504310,3270,3270,3270,3270,0
|
|
20230925,091100,12504310,3270,3270,3270,3270,0
|
|
20230925,091000,12504310,3270,3270,3270,3270,100
|
|
20230925,090900,12177310,3280,3280,3280,3280,2
|
|
20230925,090800,12170750,3285,3285,3285,3285,0
|
|
20230925,090700,12170750,3285,3285,3285,3285,0
|
|
20230925,090600,12170750,3285,3285,3285,3285,0
|
|
20230925,090500,12170750,3285,3285,3285,3285,0
|
|
20230925,090400,12170750,3285,3285,3285,3285,0
|
|
20230925,090300,12170750,3285,3285,3285,3285,1
|
|
20230925,090200,12167465,3265,3265,3265,3265,0
|
|
20230925,090100,12167465,3265,3265,3265,3265,0
|
|
20230925,090000,12167465,3265,3285,3285,3265,3717
|