618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191500,201137765,3140,3140,3140,3140,869
|
|
20230925,191400,201137765,3140,3140,3140,3140,0
|
|
20230925,191300,201137765,3140,3140,3140,3140,0
|
|
20230925,191200,201137765,3140,3140,3140,3140,0
|
|
20230925,191100,201137765,3140,3140,3140,3140,0
|
|
20230925,191000,201137765,3140,3140,3140,3140,0
|
|
20230925,190900,201137765,3140,3140,3140,3140,0
|
|
20230925,190800,201137765,3140,3140,3140,3140,0
|
|
20230925,190700,201137765,3140,3140,3140,3140,0
|
|
20230925,190600,201137765,3140,3140,3140,3140,0
|
|
20230925,190500,201137765,3140,3140,3140,3140,0
|
|
20230925,190400,201137765,3140,3140,3140,3140,0
|
|
20230925,190300,201137765,3140,3140,3140,3140,0
|
|
20230925,190200,201137765,3140,3140,3140,3140,0
|
|
20230925,190100,201137765,3140,3140,3140,3140,0
|
|
20230925,190000,201137765,3140,3140,3140,3140,0
|
|
20230925,185900,201137765,3140,3140,3140,3140,0
|
|
20230925,185800,201137765,3140,3140,3140,3140,0
|
|
20230925,185700,201137765,3140,3140,3140,3140,0
|
|
20230925,185600,201137765,3140,3140,3140,3140,0
|
|
20230925,185500,201137765,3140,3140,3140,3140,0
|
|
20230925,185400,201137765,3140,3140,3140,3140,0
|
|
20230925,185300,201137765,3140,3140,3140,3140,0
|
|
20230925,185200,201137765,3140,3140,3140,3140,0
|
|
20230925,185100,201137765,3140,3140,3140,3140,0
|
|
20230925,185000,201137765,3140,3140,3140,3140,0
|
|
20230925,184900,201137765,3140,3140,3140,3140,0
|
|
20230925,184800,201137765,3140,3140,3140,3140,0
|
|
20230925,184700,201137765,3140,3140,3140,3140,0
|
|
20230925,184600,201137765,3140,3140,3140,3140,0
|
|
20230925,184500,201137765,3140,3140,3140,3140,869
|
|
20230925,184400,201137765,3140,3140,3140,3140,0
|
|
20230925,184300,201137765,3140,3140,3140,3140,0
|
|
20230925,184200,201137765,3140,3140,3140,3140,0
|
|
20230925,184100,201137765,3140,3140,3140,3140,0
|
|
20230925,184000,201137765,3140,3140,3140,3140,0
|
|
20230925,183900,201137765,3140,3140,3140,3140,0
|
|
20230925,183800,201137765,3140,3140,3140,3140,0
|
|
20230925,183700,201137765,3140,3140,3140,3140,0
|
|
20230925,183600,201137765,3140,3140,3140,3140,0
|
|
20230925,183500,201137765,3140,3140,3140,3140,0
|
|
20230925,183400,201137765,3140,3140,3140,3140,0
|
|
20230925,183300,201137765,3140,3140,3140,3140,0
|
|
20230925,183200,201137765,3140,3140,3140,3140,0
|
|
20230925,183100,201137765,3140,3140,3140,3140,0
|
|
20230925,183000,201137765,3140,3140,3140,3140,0
|
|
20230925,182900,201137765,3140,3140,3140,3140,0
|
|
20230925,182800,201137765,3140,3140,3140,3140,0
|
|
20230925,182700,201137765,3140,3140,3140,3140,0
|
|
20230925,182600,201137765,3140,3140,3140,3140,0
|
|
20230925,182500,201137765,3140,3140,3140,3140,0
|
|
20230925,182400,201137765,3140,3140,3140,3140,0
|
|
20230925,182300,201137765,3140,3140,3140,3140,0
|
|
20230925,182200,201137765,3140,3140,3140,3140,0
|
|
20230925,182100,201137765,3140,3140,3140,3140,0
|
|
20230925,182000,201137765,3140,3140,3140,3140,0
|
|
20230925,181900,201137765,3140,3140,3140,3140,0
|
|
20230925,181800,201137765,3140,3140,3140,3140,0
|
|
20230925,181700,201137765,3140,3140,3140,3140,0
|
|
20230925,181600,201137765,3140,3140,3140,3140,0
|
|
20230925,181500,201137765,3140,3140,3140,3140,869
|
|
20230925,181400,201137765,3140,3140,3140,3140,0
|
|
20230925,181300,201137765,3140,3140,3140,3140,0
|
|
20230925,181200,201137765,3140,3140,3140,3140,0
|
|
20230925,181100,201137765,3140,3140,3140,3140,0
|
|
20230925,181000,201137765,3140,3140,3140,3140,0
|
|
20230925,180900,201137765,3140,3140,3140,3140,0
|
|
20230925,180800,201137765,3140,3140,3140,3140,0
|
|
20230925,180700,201137765,3140,3140,3140,3140,0
|
|
20230925,180600,201137765,3140,3140,3140,3140,0
|
|
20230925,180500,201137765,3140,3140,3140,3140,0
|
|
20230925,180400,201137765,3140,3140,3140,3140,0
|
|
20230925,180300,201137765,3140,3140,3140,3140,0
|
|
20230925,180200,201137765,3140,3140,3140,3140,0
|
|
20230925,180100,201137765,3140,3140,3140,3140,0
|
|
20230925,180000,201137765,3140,3140,3140,3140,0
|
|
20230925,175900,201137765,3140,3140,3140,3140,0
|
|
20230925,175800,201137765,3140,3140,3140,3140,0
|
|
20230925,175700,201137765,3140,3140,3140,3140,0
|
|
20230925,175600,201137765,3140,3140,3140,3140,0
|
|
20230925,175500,201137765,3140,3140,3140,3140,0
|
|
20230925,175400,201137765,3140,3140,3140,3140,0
|
|
20230925,175300,201137765,3140,3140,3140,3140,0
|
|
20230925,175200,201137765,3140,3140,3140,3140,0
|
|
20230925,175100,201137765,3140,3140,3140,3140,0
|
|
20230925,175000,201137765,3140,3140,3140,3140,0
|
|
20230925,174900,201137765,3140,3140,3140,3140,0
|
|
20230925,174800,201137765,3140,3140,3140,3140,0
|
|
20230925,174700,201137765,3140,3140,3140,3140,0
|
|
20230925,174600,201137765,3140,3140,3140,3140,0
|
|
20230925,174500,201137765,3140,3140,3140,3140,869
|
|
20230925,174400,201137765,3140,3140,3140,3140,0
|
|
20230925,174300,201137765,3140,3140,3140,3140,0
|
|
20230925,174200,201137765,3140,3140,3140,3140,0
|
|
20230925,174100,201137765,3140,3140,3140,3140,0
|
|
20230925,174000,201137765,3140,3140,3140,3140,0
|
|
20230925,173900,201137765,3140,3140,3140,3140,0
|
|
20230925,173800,201137765,3140,3140,3140,3140,0
|
|
20230925,173700,201137765,3140,3140,3140,3140,0
|
|
20230925,173600,201137765,3140,3140,3140,3140,0
|
|
20230925,173500,201137765,3140,3140,3140,3140,0
|
|
20230925,173400,201137765,3140,3140,3140,3140,0
|
|
20230925,173300,201137765,3140,3140,3140,3140,0
|
|
20230925,173200,201137765,3140,3140,3140,3140,0
|
|
20230925,173100,201137765,3140,3140,3140,3140,0
|
|
20230925,173000,201137765,3140,3140,3140,3140,0
|
|
20230925,172900,201137765,3140,3140,3140,3140,0
|
|
20230925,172800,201137765,3140,3140,3140,3140,0
|
|
20230925,172700,201137765,3140,3140,3140,3140,0
|
|
20230925,172600,201137765,3140,3140,3140,3140,0
|
|
20230925,172500,201137765,3140,3140,3140,3140,0
|
|
20230925,172400,201137765,3140,3140,3140,3140,0
|
|
20230925,172300,201137765,3140,3140,3140,3140,0
|
|
20230925,172200,201137765,3140,3140,3140,3140,0
|
|
20230925,172100,201137765,3140,3140,3140,3140,0
|
|
20230925,172000,201137765,3140,3140,3140,3140,0
|
|
20230925,171900,201137765,3140,3140,3140,3140,0
|
|
20230925,171800,201137765,3140,3140,3140,3140,0
|
|
20230925,171700,201137765,3140,3140,3140,3140,0
|
|
20230925,171600,201137765,3140,3140,3140,3140,0
|
|
20230925,171500,201137765,3140,3140,3140,3140,869
|
|
20230925,171400,201137765,3140,3140,3140,3140,0
|
|
20230925,171300,201137765,3140,3140,3140,3140,0
|
|
20230925,171200,201137765,3140,3140,3140,3140,0
|
|
20230925,171100,201137765,3140,3140,3140,3140,0
|
|
20230925,171000,201137765,3140,3140,3140,3140,0
|
|
20230925,170900,201137765,3140,3140,3140,3140,0
|
|
20230925,170800,201137765,3140,3140,3140,3140,0
|
|
20230925,170700,201137765,3140,3140,3140,3140,0
|
|
20230925,170600,201137765,3140,3140,3140,3140,0
|
|
20230925,170500,201137765,3140,3140,3140,3140,0
|
|
20230925,170400,201137765,3140,3140,3140,3140,0
|
|
20230925,170300,201137765,3140,3140,3140,3140,0
|
|
20230925,170200,201137765,3140,3140,3140,3140,0
|
|
20230925,170100,201137765,3140,3140,3140,3140,0
|
|
20230925,170000,201137765,3140,3140,3140,3140,0
|
|
20230925,165900,201137765,3140,3140,3140,3140,0
|
|
20230925,165800,201137765,3140,3140,3140,3140,0
|
|
20230925,165700,201137765,3140,3140,3140,3140,0
|
|
20230925,165600,201137765,3140,3140,3140,3140,0
|
|
20230925,165500,201137765,3140,3140,3140,3140,0
|
|
20230925,165400,201137765,3140,3140,3140,3140,0
|
|
20230925,165300,201137765,3140,3140,3140,3140,0
|
|
20230925,165200,201137765,3140,3140,3140,3140,0
|
|
20230925,165100,201137765,3140,3140,3140,3140,0
|
|
20230925,165000,201137765,3140,3140,3140,3140,0
|
|
20230925,164900,201137765,3140,3140,3140,3140,0
|
|
20230925,164800,201137765,3140,3140,3140,3140,0
|
|
20230925,164700,201137765,3140,3140,3140,3140,0
|
|
20230925,164600,201137765,3140,3140,3140,3140,0
|
|
20230925,164500,201137765,3140,3140,3140,3140,869
|
|
20230925,164400,201137765,3140,3140,3140,3140,0
|
|
20230925,164300,201137765,3140,3140,3140,3140,0
|
|
20230925,164200,201137765,3140,3140,3140,3140,0
|
|
20230925,164100,201137765,3140,3140,3140,3140,0
|
|
20230925,164000,201137765,3140,3140,3140,3140,0
|
|
20230925,163900,201137765,3140,3140,3140,3140,0
|
|
20230925,163800,201137765,3140,3140,3140,3140,0
|
|
20230925,163700,201137765,3140,3140,3140,3140,0
|
|
20230925,163600,201137765,3140,3140,3140,3140,0
|
|
20230925,163500,201137765,3140,3140,3140,3140,0
|
|
20230925,163400,201137765,3140,3140,3140,3140,0
|
|
20230925,163300,201137765,3140,3140,3140,3140,0
|
|
20230925,163200,201137765,3140,3140,3140,3140,0
|
|
20230925,163100,201137765,3140,3140,3140,3140,0
|
|
20230925,163000,201137765,3140,3140,3140,3140,0
|
|
20230925,162900,201137765,3140,3140,3140,3140,0
|
|
20230925,162800,201137765,3140,3140,3140,3140,0
|
|
20230925,162700,201137765,3140,3140,3140,3140,0
|
|
20230925,162600,201137765,3140,3140,3140,3140,0
|
|
20230925,162500,201137765,3140,3140,3140,3140,0
|
|
20230925,162400,201137765,3140,3140,3140,3140,0
|
|
20230925,162300,201137765,3140,3140,3140,3140,0
|
|
20230925,162200,201137765,3140,3140,3140,3140,0
|
|
20230925,162100,201137765,3140,3140,3140,3140,0
|
|
20230925,162000,201137765,3140,3140,3140,3140,0
|
|
20230925,161900,201137765,3140,3140,3140,3140,0
|
|
20230925,161800,201137765,3140,3140,3140,3140,0
|
|
20230925,161700,201137765,3140,3140,3140,3140,0
|
|
20230925,161600,201137765,3140,3140,3140,3140,0
|
|
20230925,161500,201137765,3140,3140,3140,3140,869
|
|
20230925,161400,201137765,3140,3140,3140,3140,0
|
|
20230925,161300,201137765,3140,3140,3140,3140,0
|
|
20230925,161200,201137765,3140,3140,3140,3140,0
|
|
20230925,161100,201137765,3140,3140,3140,3140,0
|
|
20230925,161000,201137765,3140,3140,3140,3140,0
|
|
20230925,160900,201137765,3140,3140,3140,3140,0
|
|
20230925,160800,201137765,3140,3140,3140,3140,0
|
|
20230925,160700,201137765,3140,3140,3140,3140,0
|
|
20230925,160600,201137765,3140,3140,3140,3140,0
|
|
20230925,160500,201137765,3140,3140,3140,3140,0
|
|
20230925,160400,201137765,3140,3140,3140,3140,0
|
|
20230925,160300,201137765,3140,3140,3140,3140,0
|
|
20230925,160200,201137765,3140,3140,3140,3140,0
|
|
20230925,160100,201137765,3140,3140,3140,3140,0
|
|
20230925,160000,201137765,3140,3140,3140,3140,0
|
|
20230925,155900,201137765,3140,3140,3140,3140,0
|
|
20230925,155800,201137765,3140,3140,3140,3140,0
|
|
20230925,155700,201137765,3140,3140,3140,3140,0
|
|
20230925,155600,201137765,3140,3140,3140,3140,0
|
|
20230925,155500,201137765,3140,3140,3140,3140,0
|
|
20230925,155400,201137765,3140,3140,3140,3140,0
|
|
20230925,155300,201137765,3140,3140,3140,3140,0
|
|
20230925,155200,201137765,3140,3140,3140,3140,0
|
|
20230925,155100,201137765,3140,3140,3140,3140,0
|
|
20230925,155000,201137765,3140,3140,3140,3140,0
|
|
20230925,154900,201137765,3140,3140,3140,3140,0
|
|
20230925,154800,201137765,3140,3140,3140,3140,0
|
|
20230925,154700,201137765,3140,3140,3140,3140,0
|
|
20230925,154600,201137765,3140,3140,3140,3140,0
|
|
20230925,154500,201137765,3140,3140,3140,3140,869
|
|
20230925,154400,201137765,3140,3140,3140,3140,0
|
|
20230925,154300,201137765,3140,3140,3140,3140,0
|
|
20230925,154200,201137765,3140,3140,3140,3140,0
|
|
20230925,154100,201137765,3140,3140,3140,3140,0
|
|
20230925,154000,201137765,3140,3140,3140,3140,0
|
|
20230925,153900,201137765,3140,3140,3140,3140,0
|
|
20230925,153800,201137765,3140,3140,3140,3140,0
|
|
20230925,153700,201137765,3140,3140,3140,3140,0
|
|
20230925,153600,201137765,3140,3140,3140,3140,0
|
|
20230925,153500,201137765,3140,3140,3140,3140,0
|
|
20230925,153400,201137765,3140,3140,3140,3140,0
|
|
20230925,153300,201137765,3140,3140,3140,3140,0
|
|
20230925,153200,201137765,3140,3140,3140,3140,0
|
|
20230925,153100,201137765,3140,3140,3140,3140,0
|
|
20230925,153000,201137765,3140,3140,3140,3140,869
|
|
20230925,152900,198409105,3120,3120,3120,3120,0
|
|
20230925,152800,198409105,3120,3120,3120,3120,0
|
|
20230925,152700,198409105,3120,3120,3120,3120,0
|
|
20230925,152600,198409105,3120,3120,3120,3120,0
|
|
20230925,152500,198409105,3120,3120,3120,3120,0
|
|
20230925,152400,198409105,3120,3120,3120,3120,0
|
|
20230925,152300,198409105,3120,3120,3120,3120,0
|
|
20230925,152200,198409105,3120,3120,3120,3120,0
|
|
20230925,152100,198409105,3120,3120,3120,3120,0
|
|
20230925,152000,198409105,3120,3120,3120,3120,0
|
|
20230925,151900,198409105,3120,3120,3120,3120,6
|
|
20230925,151800,198390385,3120,3120,3120,3120,0
|
|
20230925,151700,198390385,3120,3120,3120,3120,0
|
|
20230925,151600,198390385,3120,3120,3125,3120,1227
|
|
20230925,151500,194557140,3120,3120,3120,3120,0
|
|
20230925,151400,194557140,3120,3120,3120,3120,167
|
|
20230925,151300,194036100,3120,3120,3120,3120,0
|
|
20230925,151200,194036100,3120,3120,3120,3120,5
|
|
20230925,151100,194020500,3120,3120,3120,3120,20
|
|
20230925,151000,193958100,3125,3125,3125,3125,0
|
|
20230925,150900,193958100,3125,3125,3125,3125,0
|
|
20230925,150800,193958100,3125,3125,3125,3125,0
|
|
20230925,150700,193958100,3125,3125,3125,3125,0
|
|
20230925,150600,193958100,3125,3125,3125,3125,0
|
|
20230925,150500,193958100,3125,3125,3125,3125,500
|
|
20230925,150400,192395600,3120,3120,3120,3120,1
|
|
20230925,150300,192392480,3125,3125,3125,3125,10
|
|
20230925,150200,192361230,3125,3125,3125,3125,0
|
|
20230925,150100,192361230,3125,3125,3125,3125,0
|
|
20230925,150000,192361230,3125,3130,3130,3125,316
|
|
20230925,145900,191373725,3125,3125,3125,3125,5
|
|
20230925,145800,191358100,3130,3130,3130,3130,0
|
|
20230925,145700,191358100,3130,3130,3130,3130,0
|
|
20230925,145600,191358100,3130,3130,3130,3130,0
|
|
20230925,145500,191358100,3130,3120,3130,3120,801
|
|
20230925,145400,188858970,3120,3120,3120,3120,0
|
|
20230925,145300,188858970,3120,3125,3125,3120,1000
|
|
20230925,145200,185735365,3130,3130,3130,3130,50
|
|
20230925,145100,185578865,3125,3125,3125,3125,0
|
|
20230925,145000,185578865,3125,3125,3125,3125,0
|
|
20230925,144900,185578865,3125,3125,3125,3125,312
|
|
20230925,144800,184603865,3130,3130,3130,3130,0
|
|
20230925,144700,184603865,3130,3130,3130,3130,0
|
|
20230925,144600,184603865,3130,3130,3130,3130,800
|
|
20230925,144500,182099865,3130,3130,3130,3130,2
|
|
20230925,144400,182093605,3125,3125,3125,3125,0
|
|
20230925,144300,182093605,3125,3125,3125,3125,5
|
|
20230925,144200,182077980,3130,3130,3130,3130,0
|
|
20230925,144100,182077980,3130,3130,3130,3130,0
|
|
20230925,144000,182077980,3130,3125,3130,3125,2
|
|
20230925,143900,182071725,3125,3125,3125,3125,5
|
|
20230925,143800,182056100,3125,3130,3130,3125,11
|
|
20230925,143700,182021675,3125,3130,3130,3125,199
|
|
20230925,143600,181399300,3125,3125,3125,3120,1720
|
|
20230925,143500,176025970,3125,3130,3130,3125,110
|
|
20230925,143400,175682215,3125,3125,3125,3125,0
|
|
20230925,143300,175682215,3125,3125,3130,3125,3274
|
|
20230925,143200,165450915,3130,3130,3130,3130,0
|
|
20230925,143100,165450915,3130,3130,3130,3130,9
|
|
20230925,143000,165422745,3130,3130,3130,3130,0
|
|
20230925,142900,165422745,3130,3130,3130,3130,91
|
|
20230925,142800,165137915,3130,3130,3130,3130,300
|
|
20230925,142700,164198915,3130,3130,3130,3130,0
|
|
20230925,142600,164198915,3130,3130,3130,3130,5
|
|
20230925,142500,164183265,3135,3135,3135,3135,0
|
|
20230925,142400,164183265,3135,3135,3135,3135,0
|
|
20230925,142300,164183265,3135,3135,3135,3135,0
|
|
20230925,142200,164183265,3135,3135,3135,3135,1
|
|
20230925,142100,164180130,3125,3125,3125,3125,0
|
|
20230925,142000,164180130,3125,3125,3125,3125,20
|
|
20230925,141900,164117630,3125,3135,3135,3125,461
|
|
20230925,141800,162676995,3125,3130,3130,3125,10
|
|
20230925,141700,162645740,3130,3130,3130,3130,0
|
|
20230925,141600,162645740,3130,3130,3130,3130,0
|
|
20230925,141500,162645740,3130,3130,3130,3130,1
|
|
20230925,141400,162642610,3125,3125,3125,3125,1757
|
|
20230925,141300,157151985,3140,3140,3140,3140,50
|
|
20230925,141200,156994985,3140,3140,3140,3140,0
|
|
20230925,141100,156994985,3140,3140,3140,3140,0
|
|
20230925,141000,156994985,3140,3140,3140,3140,0
|
|
20230925,140900,156994985,3140,3140,3140,3140,0
|
|
20230925,140800,156994985,3140,3140,3140,3140,0
|
|
20230925,140700,156994985,3140,3140,3140,3140,0
|
|
20230925,140600,156994985,3140,3140,3140,3140,0
|
|
20230925,140500,156994985,3140,3140,3140,3140,1
|
|
20230925,140400,156991845,3130,3130,3130,3130,0
|
|
20230925,140300,156991845,3130,3130,3130,3130,0
|
|
20230925,140200,156991845,3130,3130,3130,3130,0
|
|
20230925,140100,156991845,3130,3130,3130,3130,0
|
|
20230925,140000,156991845,3130,3130,3130,3130,1202
|
|
20230925,135900,153229585,3130,3130,3130,3130,98
|
|
20230925,135800,152922845,3130,3130,3130,3130,0
|
|
20230925,135700,152922845,3130,3140,3140,3130,4
|
|
20230925,135600,152910305,3145,3145,3145,3145,0
|
|
20230925,135500,152910305,3145,3145,3145,3145,0
|
|
20230925,135400,152910305,3145,3145,3145,3145,0
|
|
20230925,135300,152910305,3145,3145,3145,3145,0
|
|
20230925,135200,152910305,3145,3145,3145,3145,0
|
|
20230925,135100,152910305,3145,3145,3145,3145,0
|
|
20230925,135000,152910305,3145,3145,3145,3145,0
|
|
20230925,134900,152910305,3145,3145,3145,3145,0
|
|
20230925,134800,152910305,3145,3145,3145,3145,0
|
|
20230925,134700,152910305,3145,3145,3145,3145,0
|
|
20230925,134600,152910305,3145,3145,3145,3145,1
|
|
20230925,134500,152907160,3130,3130,3130,3130,0
|
|
20230925,134400,152907160,3130,3130,3130,3130,28
|
|
20230925,134300,152819520,3130,3130,3130,3130,294
|
|
20230925,134200,151899300,3150,3150,3150,3150,0
|
|
20230925,134100,151899300,3150,3150,3150,3150,0
|
|
20230925,134000,151899300,3150,3150,3150,3150,0
|
|
20230925,133900,151899300,3150,3150,3150,3150,0
|
|
20230925,133800,151899300,3150,3150,3150,3150,0
|
|
20230925,133700,151899300,3150,3150,3150,3150,0
|
|
20230925,133600,151899300,3150,3150,3150,3150,0
|
|
20230925,133500,151899300,3150,3150,3150,3150,0
|
|
20230925,133400,151899300,3150,3150,3150,3150,0
|
|
20230925,133300,151899300,3150,3150,3150,3150,0
|
|
20230925,133200,151899300,3150,3150,3150,3150,0
|
|
20230925,133100,151899300,3150,3150,3150,3150,0
|
|
20230925,133000,151899300,3150,3150,3150,3150,4
|
|
20230925,132900,151886700,3150,3150,3150,3150,0
|
|
20230925,132800,151886700,3150,3150,3150,3150,1
|
|
20230925,132700,151883550,3130,3135,3135,3130,250
|
|
20230925,132600,151100550,3145,3145,3145,3145,0
|
|
20230925,132500,151100550,3145,3150,3150,3145,603
|
|
20230925,132400,149204100,3145,3145,3145,3145,31
|
|
20230925,132300,149106605,3145,3145,3145,3145,0
|
|
20230925,132200,149106605,3145,3145,3145,3145,134
|
|
20230925,132100,148685175,3145,3145,3145,3145,50
|
|
20230925,132000,148527925,3150,3150,3150,3150,0
|
|
20230925,131900,148527925,3150,3150,3150,3150,48
|
|
20230925,131800,148376725,3150,3150,3150,3150,0
|
|
20230925,131700,148376725,3150,3150,3150,3150,0
|
|
20230925,131600,148376725,3150,3150,3150,3150,0
|
|
20230925,131500,148376725,3150,3150,3150,3150,0
|
|
20230925,131400,148376725,3150,3150,3150,3150,2
|
|
20230925,131300,148370425,3130,3135,3135,3130,3079
|
|
20230925,131200,138725915,3150,3150,3150,3150,1
|
|
20230925,131100,138722765,3135,3140,3140,3135,4
|
|
20230925,131000,138710220,3135,3135,3135,3135,0
|
|
20230925,130900,138710220,3135,3135,3135,3135,3
|
|
20230925,130800,138700815,3135,3135,3135,3135,30
|
|
20230925,130700,138606765,3135,3145,3145,3135,3000
|
|
20230925,130600,129197095,3150,3150,3150,3150,0
|
|
20230925,130500,129197095,3150,3150,3150,3150,40
|
|
20230925,130400,129071095,3150,3150,3150,3150,0
|
|
20230925,130300,129071095,3150,3145,3150,3145,22
|
|
20230925,130200,129001800,3150,3150,3150,3150,1001
|
|
20230925,130100,125848650,3150,3150,3150,3150,0
|
|
20230925,130000,125848650,3150,3150,3150,3150,500
|
|
20230925,125900,124273650,3150,3150,3150,3150,1
|
|
20230925,125800,124270500,3145,3145,3145,3145,0
|
|
20230925,125700,124270500,3145,3145,3145,3145,0
|
|
20230925,125600,124270500,3145,3145,3145,3145,0
|
|
20230925,125500,124270500,3145,3145,3145,3145,907
|
|
20230925,125400,121417985,3145,3145,3145,3145,905
|
|
20230925,125300,118571760,3145,3145,3145,3145,6
|
|
20230925,125200,118552890,3140,3140,3140,3140,0
|
|
20230925,125100,118552890,3140,3140,3140,3140,1639
|
|
20230925,125000,113406430,3140,3140,3140,3140,0
|
|
20230925,124900,113406430,3140,3140,3140,3140,160
|
|
20230925,124800,112904030,3140,3140,3140,3140,6
|
|
20230925,124700,112885190,3140,3140,3140,3140,2
|
|
20230925,124600,112878910,3135,3135,3135,3135,130
|
|
20230925,124500,112471360,3135,3135,3135,3135,30
|
|
20230925,124400,112377310,3135,3135,3135,3135,30
|
|
20230925,124300,112283260,3135,3135,3135,3135,22
|
|
20230925,124200,112214290,3135,3130,3135,3130,1053
|
|
20230925,124100,108913400,3130,3130,3130,3130,0
|
|
20230925,124000,108913400,3130,3130,3130,3130,0
|
|
20230925,123900,108913400,3130,3130,3130,3130,0
|
|
20230925,123800,108913400,3130,3130,3130,3130,0
|
|
20230925,123700,108913400,3130,3130,3130,3130,0
|
|
20230925,123600,108913400,3130,3130,3130,3130,0
|
|
20230925,123500,108913400,3130,3130,3130,3130,0
|
|
20230925,123400,108913400,3130,3130,3130,3130,0
|
|
20230925,123300,108913400,3130,3130,3130,3130,0
|
|
20230925,123200,108913400,3130,3130,3130,3130,0
|
|
20230925,123100,108913400,3130,3130,3130,3130,176
|
|
20230925,123000,108362520,3130,3130,3130,3130,0
|
|
20230925,122900,108362520,3130,3135,3135,3130,25
|
|
20230925,122800,108284265,3130,3130,3130,3130,280
|
|
20230925,122700,107407865,3125,3125,3125,3125,0
|
|
20230925,122600,107407865,3125,3125,3125,3125,0
|
|
20230925,122500,107407865,3125,3125,3125,3125,0
|
|
20230925,122400,107407865,3125,3125,3125,3125,0
|
|
20230925,122300,107407865,3125,3130,3130,3125,251
|
|
20230925,122200,106622890,3135,3135,3135,3135,0
|
|
20230925,122100,106622890,3135,3135,3135,3135,1
|
|
20230925,122000,106619755,3130,3130,3130,3130,0
|
|
20230925,121900,106619755,3130,3130,3130,3130,80
|
|
20230925,121800,106369355,3130,3130,3130,3130,0
|
|
20230925,121700,106369355,3130,3130,3130,3130,0
|
|
20230925,121600,106369355,3130,3130,3130,3130,1
|
|
20230925,121500,106366225,3130,3130,3130,3130,0
|
|
20230925,121400,106366225,3130,3130,3130,3130,0
|
|
20230925,121300,106366225,3130,3130,3130,3130,351
|
|
20230925,121200,105267595,3130,3135,3135,3130,11
|
|
20230925,121100,105233160,3135,3135,3135,3135,0
|
|
20230925,121000,105233160,3135,3135,3135,3135,0
|
|
20230925,120900,105233160,3135,3135,3135,3135,3
|
|
20230925,120800,105223755,3135,3135,3140,3135,5
|
|
20230925,120700,105208075,3135,3135,3135,3135,1
|
|
20230925,120600,105204940,3140,3140,3140,3140,0
|
|
20230925,120500,105204940,3140,3140,3140,3140,1
|
|
20230925,120400,105201800,3135,3135,3135,3135,0
|
|
20230925,120300,105201800,3135,3135,3135,3135,0
|
|
20230925,120200,105201800,3135,3135,3135,3135,50
|
|
20230925,120100,105045050,3135,3135,3135,3135,200
|
|
20230925,120000,104418050,3135,3135,3135,3135,0
|
|
20230925,115900,104418050,3135,3135,3135,3135,0
|
|
20230925,115800,104418050,3135,3135,3135,3135,0
|
|
20230925,115700,104418050,3135,3135,3135,3135,0
|
|
20230925,115600,104418050,3135,3135,3135,3135,0
|
|
20230925,115500,104418050,3135,3135,3135,3135,200
|
|
20230925,115400,103791050,3135,3135,3135,3135,0
|
|
20230925,115300,103791050,3135,3135,3135,3135,0
|
|
20230925,115200,103791050,3135,3135,3135,3135,0
|
|
20230925,115100,103791050,3135,3135,3135,3135,0
|
|
20230925,115000,103791050,3135,3135,3135,3135,0
|
|
20230925,114900,103791050,3135,3135,3135,3135,2
|
|
20230925,114800,103784780,3135,3135,3135,3135,0
|
|
20230925,114700,103784780,3135,3135,3135,3135,10
|
|
20230925,114600,103753430,3135,3135,3135,3135,0
|
|
20230925,114500,103753430,3135,3135,3135,3135,0
|
|
20230925,114400,103753430,3135,3135,3135,3135,0
|
|
20230925,114300,103753430,3135,3135,3135,3135,1
|
|
20230925,114200,103750295,3125,3125,3125,3125,15
|
|
20230925,114100,103703420,3125,3125,3125,3125,0
|
|
20230925,114000,103703420,3125,3125,3125,3125,301
|
|
20230925,113900,102762795,3125,3125,3125,3125,102
|
|
20230925,113800,102444045,3125,3125,3125,3125,0
|
|
20230925,113700,102444045,3125,3125,3125,3125,0
|
|
20230925,113600,102444045,3125,3125,3125,3125,1
|
|
20230925,113500,102440920,3120,3120,3120,3120,227
|
|
20230925,113400,101732680,3120,3120,3120,3120,0
|
|
20230925,113300,101732680,3120,3120,3120,3120,0
|
|
20230925,113200,101732680,3120,3120,3120,3120,0
|
|
20230925,113100,101732680,3120,3120,3120,3120,0
|
|
20230925,113000,101732680,3120,3120,3120,3120,0
|
|
20230925,112900,101732680,3120,3120,3120,3120,50
|
|
20230925,112800,101576680,3120,3120,3120,3120,0
|
|
20230925,112700,101576680,3120,3120,3120,3120,0
|
|
20230925,112600,101576680,3120,3120,3120,3120,0
|
|
20230925,112500,101576680,3120,3120,3120,3120,0
|
|
20230925,112400,101576680,3120,3120,3120,3120,0
|
|
20230925,112300,101576680,3120,3120,3120,3120,0
|
|
20230925,112200,101576680,3120,3120,3120,3120,0
|
|
20230925,112100,101576680,3120,3120,3120,3120,369
|
|
20230925,112000,100425400,3115,3115,3115,3115,0
|
|
20230925,111900,100425400,3115,3115,3115,3115,0
|
|
20230925,111800,100425400,3115,3115,3115,3115,0
|
|
20230925,111700,100425400,3115,3115,3115,3115,0
|
|
20230925,111600,100425400,3115,3115,3115,3115,0
|
|
20230925,111500,100425400,3115,3115,3115,3115,500
|
|
20230925,111400,98867900,3115,3115,3115,3115,0
|
|
20230925,111300,98867900,3115,3115,3115,3115,0
|
|
20230925,111200,98867900,3115,3115,3115,3115,0
|
|
20230925,111100,98867900,3115,3115,3115,3115,0
|
|
20230925,111000,98867900,3115,3115,3115,3115,0
|
|
20230925,110900,98867900,3115,3115,3115,3115,470
|
|
20230925,110800,97403850,3110,3110,3110,3110,0
|
|
20230925,110700,97403850,3110,3110,3110,3110,500
|
|
20230925,110600,95848850,3115,3115,3115,3115,0
|
|
20230925,110500,95848850,3115,3115,3115,3115,0
|
|
20230925,110400,95848850,3115,3115,3115,3115,0
|
|
20230925,110300,95848850,3115,3115,3115,3115,0
|
|
20230925,110200,95848850,3115,3115,3115,3115,0
|
|
20230925,110100,95848850,3115,3110,3115,3110,199
|
|
20230925,110000,95229460,3110,3110,3110,3110,933
|
|
20230925,105900,92327830,3125,3125,3125,3125,0
|
|
20230925,105800,92327830,3125,3125,3125,3125,0
|
|
20230925,105700,92327830,3125,3125,3125,3125,0
|
|
20230925,105600,92327830,3125,3125,3125,3125,1
|
|
20230925,105500,92324705,3110,3110,3110,3110,0
|
|
20230925,105400,92324705,3110,3110,3110,3110,0
|
|
20230925,105300,92324705,3110,3110,3110,3110,1
|
|
20230925,105200,92321595,3120,3120,3120,3120,0
|
|
20230925,105100,92321595,3120,3120,3120,3120,544
|
|
20230925,105000,90624315,3115,3115,3115,3115,607
|
|
20230925,104900,88733510,3120,3120,3120,3120,0
|
|
20230925,104800,88733510,3120,3120,3120,3120,0
|
|
20230925,104700,88733510,3120,3120,3120,3120,699
|
|
20230925,104600,86552630,3120,3120,3120,3120,0
|
|
20230925,104500,86552630,3120,3120,3120,3120,60
|
|
20230925,104400,86365430,3120,3120,3120,3120,0
|
|
20230925,104300,86365430,3120,3120,3120,3120,0
|
|
20230925,104200,86365430,3120,3120,3120,3120,50
|
|
20230925,104100,86209430,3120,3120,3120,3120,0
|
|
20230925,104000,86209430,3120,3120,3120,3120,0
|
|
20230925,103900,86209430,3120,3120,3120,3120,0
|
|
20230925,103800,86209430,3120,3120,3120,3120,0
|
|
20230925,103700,86209430,3120,3120,3120,3120,0
|
|
20230925,103600,86209430,3120,3120,3120,3120,1
|
|
20230925,103500,86206310,3120,3120,3120,3120,0
|
|
20230925,103400,86206310,3120,3120,3120,3120,0
|
|
20230925,103300,86206310,3120,3120,3120,3120,167
|
|
20230925,103200,85685270,3110,3110,3110,3110,215
|
|
20230925,103100,85016620,3115,3115,3115,3115,0
|
|
20230925,103000,85016620,3115,3115,3115,3115,0
|
|
20230925,102900,85016620,3115,3115,3115,3115,1
|
|
20230925,102800,85013505,3110,3110,3110,3110,300
|
|
20230925,102700,84080505,3120,3105,3120,3105,898
|
|
20230925,102600,81292065,3105,3105,3105,3105,0
|
|
20230925,102500,81292065,3105,3105,3105,3105,0
|
|
20230925,102400,81292065,3105,3105,3105,3105,210
|
|
20230925,102300,80640015,3110,3110,3110,3110,0
|
|
20230925,102200,80640015,3110,3110,3110,3110,0
|
|
20230925,102100,80640015,3110,3120,3120,3110,6
|
|
20230925,102000,80621325,3120,3120,3120,3120,0
|
|
20230925,101900,80621325,3120,3120,3120,3120,100
|
|
20230925,101800,80309325,3110,3110,3110,3110,4
|
|
20230925,101700,80296885,3110,3110,3110,3110,0
|
|
20230925,101600,80296885,3110,3115,3115,3110,4136
|
|
20230925,101500,67429415,3115,3115,3115,3115,0
|
|
20230925,101400,67429415,3115,3115,3115,3115,0
|
|
20230925,101300,67429415,3115,3115,3115,3115,200
|
|
20230925,101200,66806415,3125,3125,3125,3120,1330
|
|
20230925,101100,62653385,3130,3130,3130,3130,0
|
|
20230925,101000,62653385,3130,3130,3130,3130,0
|
|
20230925,100900,62653385,3130,3130,3130,3130,22
|
|
20230925,100800,62584525,3130,3130,3130,3130,0
|
|
20230925,100700,62584525,3130,3130,3130,3130,500
|
|
20230925,100600,61019525,3125,3125,3125,3125,0
|
|
20230925,100500,61019525,3125,3125,3125,3125,0
|
|
20230925,100400,61019525,3125,3125,3125,3125,0
|
|
20230925,100300,61019525,3125,3125,3125,3125,1900
|
|
20230925,100200,55082025,3150,3150,3150,3150,20
|
|
20230925,100100,55019025,3150,3150,3150,3150,0
|
|
20230925,100000,55019025,3150,3125,3150,3125,510
|
|
20230925,095900,53425250,3130,3130,3130,3130,395
|
|
20230925,095800,52188900,3155,3155,3155,3155,1000
|
|
20230925,095700,49033900,3160,3130,3160,3130,800
|
|
20230925,095600,46510320,3130,3130,3130,3130,211
|
|
20230925,095500,45849890,3125,3125,3125,3125,20
|
|
20230925,095400,45787390,3130,3130,3130,3130,0
|
|
20230925,095300,45787390,3130,3130,3130,3130,0
|
|
20230925,095200,45787390,3130,3125,3130,3125,15
|
|
20230925,095100,45740500,3125,3125,3125,3125,25
|
|
20230925,095000,45662375,3120,3120,3120,3120,416
|
|
20230925,094900,44364455,3120,3120,3120,3120,0
|
|
20230925,094800,44364455,3120,3120,3120,3120,254
|
|
20230925,094700,43571975,3120,3120,3120,3120,2
|
|
20230925,094600,43565735,3120,3120,3120,3120,0
|
|
20230925,094500,43565735,3120,3120,3120,3120,284
|
|
20230925,094400,42679655,3120,3120,3120,3120,0
|
|
20230925,094300,42679655,3120,3120,3120,3120,0
|
|
20230925,094200,42679655,3120,3120,3120,3120,643
|
|
20230925,094100,40673495,3120,3120,3120,3120,1513
|
|
20230925,094000,35952935,3125,3125,3125,3125,583
|
|
20230925,093900,34131060,3130,3130,3130,3130,0
|
|
20230925,093800,34131060,3130,3130,3130,3130,1
|
|
20230925,093700,34127930,3130,3130,3130,3130,0
|
|
20230925,093600,34127930,3130,3130,3130,3130,0
|
|
20230925,093500,34127930,3130,3130,3130,3130,2
|
|
20230925,093400,34121670,3125,3125,3125,3125,0
|
|
20230925,093300,34121670,3125,3130,3130,3125,645
|
|
20230925,093200,32106040,3130,3130,3130,3130,0
|
|
20230925,093100,32106040,3130,3125,3130,3125,151
|
|
20230925,093000,31634160,3125,3125,3125,3125,125
|
|
20230925,092900,31243535,3125,3130,3130,3125,650
|
|
20230925,092800,29209535,3130,3130,3130,3130,349
|
|
20230925,092700,28117165,3125,3125,3125,3125,0
|
|
20230925,092600,28117165,3125,3125,3125,3125,0
|
|
20230925,092500,28117165,3125,3125,3125,3125,100
|
|
20230925,092400,27804665,3125,3125,3125,3125,1
|
|
20230925,092300,27801540,3135,3135,3135,3135,0
|
|
20230925,092200,27801540,3135,3135,3135,3135,10
|
|
20230925,092100,27770190,3135,3135,3135,3135,0
|
|
20230925,092000,27770190,3135,3125,3135,3125,2617
|
|
20230925,091900,19588870,3120,3120,3120,3120,0
|
|
20230925,091800,19588870,3120,3120,3120,3120,50
|
|
20230925,091700,19432870,3120,3120,3120,3120,98
|
|
20230925,091600,19127110,3120,3120,3120,3120,300
|
|
20230925,091500,18191110,3125,3125,3125,3125,0
|
|
20230925,091400,18191110,3125,3120,3125,3120,834
|
|
20230925,091300,15584955,3120,3120,3120,3120,983
|
|
20230925,091200,12517995,3115,3115,3115,3115,155
|
|
20230925,091100,12035170,3110,3110,3110,3110,331
|
|
20230925,091000,11005760,3110,3110,3115,3110,680
|
|
20230925,090900,8890460,3110,3110,3110,3110,0
|
|
20230925,090800,8890460,3110,3110,3125,3110,547
|
|
20230925,090700,7188330,3110,3110,3110,3110,0
|
|
20230925,090600,7188330,3110,3110,3110,3110,68
|
|
20230925,090500,6976850,3125,3110,3125,3110,69
|
|
20230925,090400,6761240,3110,3110,3110,3110,103
|
|
20230925,090300,6440910,3105,3105,3105,3105,0
|
|
20230925,090200,6440910,3105,3125,3125,3105,52
|
|
20230925,090100,6279250,3105,3120,3120,3105,1856
|
|
20230925,090000,507050,3130,3130,3130,3130,160
|