638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193500,183880640,4515,4515,4515,4515,316
|
|
20230925,193400,183880640,4515,4515,4515,4515,0
|
|
20230925,193300,183880640,4515,4515,4515,4515,0
|
|
20230925,193200,183880640,4515,4515,4515,4515,0
|
|
20230925,193100,183880640,4515,4515,4515,4515,0
|
|
20230925,193000,183880640,4515,4515,4515,4515,0
|
|
20230925,192900,183880640,4515,4515,4515,4515,0
|
|
20230925,192800,183880640,4515,4515,4515,4515,0
|
|
20230925,192700,183880640,4515,4515,4515,4515,0
|
|
20230925,192600,183880640,4515,4515,4515,4515,0
|
|
20230925,192500,183880640,4515,4515,4515,4515,0
|
|
20230925,192400,183880640,4515,4515,4515,4515,0
|
|
20230925,192300,183880640,4515,4515,4515,4515,0
|
|
20230925,192200,183880640,4515,4515,4515,4515,0
|
|
20230925,192100,183880640,4515,4515,4515,4515,0
|
|
20230925,192000,183880640,4515,4515,4515,4515,0
|
|
20230925,191900,183880640,4515,4515,4515,4515,0
|
|
20230925,191800,183880640,4515,4515,4515,4515,0
|
|
20230925,191700,183880640,4515,4515,4515,4515,0
|
|
20230925,191600,183880640,4515,4515,4515,4515,0
|
|
20230925,191500,183880640,4515,4515,4515,4515,0
|
|
20230925,191400,183880640,4515,4515,4515,4515,0
|
|
20230925,191300,183880640,4515,4515,4515,4515,0
|
|
20230925,191200,183880640,4515,4515,4515,4515,0
|
|
20230925,191100,183880640,4515,4515,4515,4515,0
|
|
20230925,191000,183880640,4515,4515,4515,4515,0
|
|
20230925,190900,183880640,4515,4515,4515,4515,0
|
|
20230925,190800,183880640,4515,4515,4515,4515,0
|
|
20230925,190700,183880640,4515,4515,4515,4515,0
|
|
20230925,190600,183880640,4515,4515,4515,4515,0
|
|
20230925,190500,183880640,4515,4515,4515,4515,316
|
|
20230925,190400,183880640,4515,4515,4515,4515,0
|
|
20230925,190300,183880640,4515,4515,4515,4515,0
|
|
20230925,190200,183880640,4515,4515,4515,4515,0
|
|
20230925,190100,183880640,4515,4515,4515,4515,0
|
|
20230925,190000,183880640,4515,4515,4515,4515,0
|
|
20230925,185900,183880640,4515,4515,4515,4515,0
|
|
20230925,185800,183880640,4515,4515,4515,4515,0
|
|
20230925,185700,183880640,4515,4515,4515,4515,0
|
|
20230925,185600,183880640,4515,4515,4515,4515,0
|
|
20230925,185500,183880640,4515,4515,4515,4515,0
|
|
20230925,185400,183880640,4515,4515,4515,4515,0
|
|
20230925,185300,183880640,4515,4515,4515,4515,0
|
|
20230925,185200,183880640,4515,4515,4515,4515,0
|
|
20230925,185100,183880640,4515,4515,4515,4515,0
|
|
20230925,185000,183880640,4515,4515,4515,4515,0
|
|
20230925,184900,183880640,4515,4515,4515,4515,0
|
|
20230925,184800,183880640,4515,4515,4515,4515,0
|
|
20230925,184700,183880640,4515,4515,4515,4515,0
|
|
20230925,184600,183880640,4515,4515,4515,4515,0
|
|
20230925,184500,183880640,4515,4515,4515,4515,0
|
|
20230925,184400,183880640,4515,4515,4515,4515,0
|
|
20230925,184300,183880640,4515,4515,4515,4515,0
|
|
20230925,184200,183880640,4515,4515,4515,4515,0
|
|
20230925,184100,183880640,4515,4515,4515,4515,0
|
|
20230925,184000,183880640,4515,4515,4515,4515,0
|
|
20230925,183900,183880640,4515,4515,4515,4515,0
|
|
20230925,183800,183880640,4515,4515,4515,4515,0
|
|
20230925,183700,183880640,4515,4515,4515,4515,0
|
|
20230925,183600,183880640,4515,4515,4515,4515,0
|
|
20230925,183500,183880640,4515,4515,4515,4515,316
|
|
20230925,183400,183880640,4515,4515,4515,4515,0
|
|
20230925,183300,183880640,4515,4515,4515,4515,0
|
|
20230925,183200,183880640,4515,4515,4515,4515,0
|
|
20230925,183100,183880640,4515,4515,4515,4515,0
|
|
20230925,183000,183880640,4515,4515,4515,4515,0
|
|
20230925,182900,183880640,4515,4515,4515,4515,0
|
|
20230925,182800,183880640,4515,4515,4515,4515,0
|
|
20230925,182700,183880640,4515,4515,4515,4515,0
|
|
20230925,182600,183880640,4515,4515,4515,4515,0
|
|
20230925,182500,183880640,4515,4515,4515,4515,0
|
|
20230925,182400,183880640,4515,4515,4515,4515,0
|
|
20230925,182300,183880640,4515,4515,4515,4515,0
|
|
20230925,182200,183880640,4515,4515,4515,4515,0
|
|
20230925,182100,183880640,4515,4515,4515,4515,0
|
|
20230925,182000,183880640,4515,4515,4515,4515,0
|
|
20230925,181900,183880640,4515,4515,4515,4515,0
|
|
20230925,181800,183880640,4515,4515,4515,4515,0
|
|
20230925,181700,183880640,4515,4515,4515,4515,0
|
|
20230925,181600,183880640,4515,4515,4515,4515,0
|
|
20230925,181500,183880640,4515,4515,4515,4515,0
|
|
20230925,181400,183880640,4515,4515,4515,4515,0
|
|
20230925,181300,183880640,4515,4515,4515,4515,0
|
|
20230925,181200,183880640,4515,4515,4515,4515,0
|
|
20230925,181100,183880640,4515,4515,4515,4515,0
|
|
20230925,181000,183880640,4515,4515,4515,4515,0
|
|
20230925,180900,183880640,4515,4515,4515,4515,0
|
|
20230925,180800,183880640,4515,4515,4515,4515,0
|
|
20230925,180700,183880640,4515,4515,4515,4515,0
|
|
20230925,180600,183880640,4515,4515,4515,4515,0
|
|
20230925,180500,183880640,4515,4515,4515,4515,316
|
|
20230925,180400,183880640,4515,4515,4515,4515,0
|
|
20230925,180300,183880640,4515,4515,4515,4515,0
|
|
20230925,180200,183880640,4515,4515,4515,4515,0
|
|
20230925,180100,183880640,4515,4515,4515,4515,0
|
|
20230925,180000,183880640,4515,4515,4515,4515,0
|
|
20230925,175900,183880640,4515,4515,4515,4515,0
|
|
20230925,175800,183880640,4515,4515,4515,4515,0
|
|
20230925,175700,183880640,4515,4515,4515,4515,0
|
|
20230925,175600,183880640,4515,4515,4515,4515,0
|
|
20230925,175500,183880640,4515,4515,4515,4515,0
|
|
20230925,175400,183880640,4515,4515,4515,4515,0
|
|
20230925,175300,183880640,4515,4515,4515,4515,0
|
|
20230925,175200,183880640,4515,4515,4515,4515,0
|
|
20230925,175100,183880640,4515,4515,4515,4515,0
|
|
20230925,175000,183880640,4515,4515,4515,4515,0
|
|
20230925,174900,183880640,4515,4515,4515,4515,0
|
|
20230925,174800,183880640,4515,4515,4515,4515,0
|
|
20230925,174700,183880640,4515,4515,4515,4515,0
|
|
20230925,174600,183880640,4515,4515,4515,4515,0
|
|
20230925,174500,183880640,4515,4515,4515,4515,0
|
|
20230925,174400,183880640,4515,4515,4515,4515,0
|
|
20230925,174300,183880640,4515,4515,4515,4515,0
|
|
20230925,174200,183880640,4515,4515,4515,4515,0
|
|
20230925,174100,183880640,4515,4515,4515,4515,0
|
|
20230925,174000,183880640,4515,4515,4515,4515,0
|
|
20230925,173900,183880640,4515,4515,4515,4515,0
|
|
20230925,173800,183880640,4515,4515,4515,4515,0
|
|
20230925,173700,183880640,4515,4515,4515,4515,0
|
|
20230925,173600,183880640,4515,4515,4515,4515,0
|
|
20230925,173500,183880640,4515,4515,4515,4515,316
|
|
20230925,173400,183880640,4515,4515,4515,4515,0
|
|
20230925,173300,183880640,4515,4515,4515,4515,0
|
|
20230925,173200,183880640,4515,4515,4515,4515,0
|
|
20230925,173100,183880640,4515,4515,4515,4515,0
|
|
20230925,173000,183880640,4515,4515,4515,4515,0
|
|
20230925,172900,183880640,4515,4515,4515,4515,0
|
|
20230925,172800,183880640,4515,4515,4515,4515,0
|
|
20230925,172700,183880640,4515,4515,4515,4515,0
|
|
20230925,172600,183880640,4515,4515,4515,4515,0
|
|
20230925,172500,183880640,4515,4515,4515,4515,0
|
|
20230925,172400,183880640,4515,4515,4515,4515,0
|
|
20230925,172300,183880640,4515,4515,4515,4515,0
|
|
20230925,172200,183880640,4515,4515,4515,4515,0
|
|
20230925,172100,183880640,4515,4515,4515,4515,0
|
|
20230925,172000,183880640,4515,4515,4515,4515,0
|
|
20230925,171900,183880640,4515,4515,4515,4515,0
|
|
20230925,171800,183880640,4515,4515,4515,4515,0
|
|
20230925,171700,183880640,4515,4515,4515,4515,0
|
|
20230925,171600,183880640,4515,4515,4515,4515,0
|
|
20230925,171500,183880640,4515,4515,4515,4515,0
|
|
20230925,171400,183880640,4515,4515,4515,4515,0
|
|
20230925,171300,183880640,4515,4515,4515,4515,0
|
|
20230925,171200,183880640,4515,4515,4515,4515,0
|
|
20230925,171100,183880640,4515,4515,4515,4515,0
|
|
20230925,171000,183880640,4515,4515,4515,4515,0
|
|
20230925,170900,183880640,4515,4515,4515,4515,0
|
|
20230925,170800,183880640,4515,4515,4515,4515,0
|
|
20230925,170700,183880640,4515,4515,4515,4515,0
|
|
20230925,170600,183880640,4515,4515,4515,4515,0
|
|
20230925,170500,183880640,4515,4515,4515,4515,316
|
|
20230925,170400,183880640,4515,4515,4515,4515,0
|
|
20230925,170300,183880640,4515,4515,4515,4515,0
|
|
20230925,170200,183880640,4515,4515,4515,4515,0
|
|
20230925,170100,183880640,4515,4515,4515,4515,0
|
|
20230925,170000,183880640,4515,4515,4515,4515,0
|
|
20230925,165900,183880640,4515,4515,4515,4515,0
|
|
20230925,165800,183880640,4515,4515,4515,4515,0
|
|
20230925,165700,183880640,4515,4515,4515,4515,0
|
|
20230925,165600,183880640,4515,4515,4515,4515,0
|
|
20230925,165500,183880640,4515,4515,4515,4515,0
|
|
20230925,165400,183880640,4515,4515,4515,4515,0
|
|
20230925,165300,183880640,4515,4515,4515,4515,0
|
|
20230925,165200,183880640,4515,4515,4515,4515,0
|
|
20230925,165100,183880640,4515,4515,4515,4515,0
|
|
20230925,165000,183880640,4515,4515,4515,4515,0
|
|
20230925,164900,183880640,4515,4515,4515,4515,0
|
|
20230925,164800,183880640,4515,4515,4515,4515,0
|
|
20230925,164700,183880640,4515,4515,4515,4515,0
|
|
20230925,164600,183880640,4515,4515,4515,4515,0
|
|
20230925,164500,183880640,4515,4515,4515,4515,0
|
|
20230925,164400,183880640,4515,4515,4515,4515,0
|
|
20230925,164300,183880640,4515,4515,4515,4515,0
|
|
20230925,164200,183880640,4515,4515,4515,4515,0
|
|
20230925,164100,183880640,4515,4515,4515,4515,0
|
|
20230925,164000,183880640,4515,4515,4515,4515,0
|
|
20230925,163900,183880640,4515,4515,4515,4515,0
|
|
20230925,163800,183880640,4515,4515,4515,4515,0
|
|
20230925,163700,183880640,4515,4515,4515,4515,0
|
|
20230925,163600,183880640,4515,4515,4515,4515,0
|
|
20230925,163500,183880640,4515,4515,4515,4515,316
|
|
20230925,163400,183880640,4515,4515,4515,4515,0
|
|
20230925,163300,183880640,4515,4515,4515,4515,0
|
|
20230925,163200,183880640,4515,4515,4515,4515,0
|
|
20230925,163100,183880640,4515,4515,4515,4515,0
|
|
20230925,163000,183880640,4515,4515,4515,4515,0
|
|
20230925,162900,183880640,4515,4515,4515,4515,0
|
|
20230925,162800,183880640,4515,4515,4515,4515,0
|
|
20230925,162700,183880640,4515,4515,4515,4515,0
|
|
20230925,162600,183880640,4515,4515,4515,4515,0
|
|
20230925,162500,183880640,4515,4515,4515,4515,0
|
|
20230925,162400,183880640,4515,4515,4515,4515,0
|
|
20230925,162300,183880640,4515,4515,4515,4515,0
|
|
20230925,162200,183880640,4515,4515,4515,4515,0
|
|
20230925,162100,183880640,4515,4515,4515,4515,0
|
|
20230925,162000,183880640,4515,4515,4515,4515,0
|
|
20230925,161900,183880640,4515,4515,4515,4515,0
|
|
20230925,161800,183880640,4515,4515,4515,4515,0
|
|
20230925,161700,183880640,4515,4515,4515,4515,0
|
|
20230925,161600,183880640,4515,4515,4515,4515,0
|
|
20230925,161500,183880640,4515,4515,4515,4515,0
|
|
20230925,161400,183880640,4515,4515,4515,4515,0
|
|
20230925,161300,183880640,4515,4515,4515,4515,0
|
|
20230925,161200,183880640,4515,4515,4515,4515,0
|
|
20230925,161100,183880640,4515,4515,4515,4515,0
|
|
20230925,161000,183880640,4515,4515,4515,4515,0
|
|
20230925,160900,183880640,4515,4515,4515,4515,0
|
|
20230925,160800,183880640,4515,4515,4515,4515,0
|
|
20230925,160700,183880640,4515,4515,4515,4515,0
|
|
20230925,160600,183880640,4515,4515,4515,4515,0
|
|
20230925,160500,183880640,4515,4515,4515,4515,316
|
|
20230925,160400,183880640,4515,4515,4515,4515,0
|
|
20230925,160300,183880640,4515,4515,4515,4515,0
|
|
20230925,160200,183880640,4515,4515,4515,4515,0
|
|
20230925,160100,183880640,4515,4515,4515,4515,0
|
|
20230925,160000,183880640,4515,4515,4515,4515,0
|
|
20230925,155900,183880640,4515,4515,4515,4515,0
|
|
20230925,155800,183880640,4515,4515,4515,4515,0
|
|
20230925,155700,183880640,4515,4515,4515,4515,0
|
|
20230925,155600,183880640,4515,4515,4515,4515,0
|
|
20230925,155500,183880640,4515,4515,4515,4515,0
|
|
20230925,155400,183880640,4515,4515,4515,4515,0
|
|
20230925,155300,183880640,4515,4515,4515,4515,0
|
|
20230925,155200,183880640,4515,4515,4515,4515,0
|
|
20230925,155100,183880640,4515,4515,4515,4515,0
|
|
20230925,155000,183880640,4515,4515,4515,4515,0
|
|
20230925,154900,183880640,4515,4515,4515,4515,0
|
|
20230925,154800,183880640,4515,4515,4515,4515,0
|
|
20230925,154700,183880640,4515,4515,4515,4515,0
|
|
20230925,154600,183880640,4515,4515,4515,4515,0
|
|
20230925,154500,183880640,4515,4515,4515,4515,0
|
|
20230925,154400,183880640,4515,4515,4515,4515,0
|
|
20230925,154300,183880640,4515,4515,4515,4515,0
|
|
20230925,154200,183880640,4515,4515,4515,4515,0
|
|
20230925,154100,183880640,4515,4515,4515,4515,0
|
|
20230925,154000,183880640,4515,4515,4515,4515,0
|
|
20230925,153900,183880640,4515,4515,4515,4515,0
|
|
20230925,153800,183880640,4515,4515,4515,4515,0
|
|
20230925,153700,183880640,4515,4515,4515,4515,0
|
|
20230925,153600,183880640,4515,4515,4515,4515,0
|
|
20230925,153500,183880640,4515,4515,4515,4515,316
|
|
20230925,153400,183880640,4515,4515,4515,4515,0
|
|
20230925,153300,183880640,4515,4515,4515,4515,0
|
|
20230925,153200,183880640,4515,4515,4515,4515,0
|
|
20230925,153100,183880640,4515,4515,4515,4515,0
|
|
20230925,153000,183880640,4515,4515,4515,4515,316
|
|
20230925,152900,182453900,4500,4500,4500,4500,0
|
|
20230925,152800,182453900,4500,4500,4500,4500,0
|
|
20230925,152700,182453900,4500,4500,4500,4500,0
|
|
20230925,152600,182453900,4500,4500,4500,4500,0
|
|
20230925,152500,182453900,4500,4500,4500,4500,0
|
|
20230925,152400,182453900,4500,4500,4500,4500,0
|
|
20230925,152300,182453900,4500,4500,4500,4500,0
|
|
20230925,152200,182453900,4500,4500,4500,4500,0
|
|
20230925,152100,182453900,4500,4500,4500,4500,0
|
|
20230925,152000,182453900,4500,4500,4500,4500,0
|
|
20230925,151900,182453900,4500,4490,4500,4490,192
|
|
20230925,151800,181591090,4495,4495,4495,4495,4
|
|
20230925,151700,181573110,4495,4495,4495,4495,0
|
|
20230925,151600,181573110,4495,4495,4495,4495,0
|
|
20230925,151500,181573110,4495,4500,4500,4495,121
|
|
20230925,151400,181028715,4490,4490,4500,4490,168
|
|
20230925,151300,180273785,4485,4485,4485,4485,843
|
|
20230925,151200,176492930,4485,4485,4485,4485,342
|
|
20230925,151100,174959060,4490,4505,4505,4485,672
|
|
20230925,151000,171941650,4490,4505,4505,4490,111
|
|
20230925,150900,171443245,4490,4500,4500,4490,144
|
|
20230925,150800,170796135,4490,4490,4490,4490,45
|
|
20230925,150700,170594085,4490,4490,4490,4490,1
|
|
20230925,150600,170589595,4500,4500,4500,4500,0
|
|
20230925,150500,170589595,4500,4500,4500,4500,0
|
|
20230925,150400,170589595,4500,4500,4500,4500,0
|
|
20230925,150300,170589595,4500,4500,4500,4500,0
|
|
20230925,150200,170589595,4500,4500,4500,4500,20
|
|
20230925,150100,170499595,4505,4505,4505,4505,0
|
|
20230925,150000,170499595,4505,4505,4505,4505,0
|
|
20230925,145900,170499595,4505,4505,4505,4505,0
|
|
20230925,145800,170499595,4505,4505,4505,4505,0
|
|
20230925,145700,170499595,4505,4505,4505,4505,0
|
|
20230925,145600,170499595,4505,4500,4505,4500,5
|
|
20230925,145500,170477090,4500,4500,4500,4500,0
|
|
20230925,145400,170477090,4500,4500,4500,4500,1325
|
|
20230925,145300,164514590,4500,4500,4500,4500,0
|
|
20230925,145200,164514590,4500,4500,4500,4500,0
|
|
20230925,145100,164514590,4500,4500,4500,4500,0
|
|
20230925,145000,164514590,4500,4500,4500,4500,200
|
|
20230925,144900,163614590,4500,4500,4500,4500,0
|
|
20230925,144800,163614590,4500,4500,4500,4500,0
|
|
20230925,144700,163614590,4500,4500,4500,4500,0
|
|
20230925,144600,163614590,4500,4500,4500,4500,0
|
|
20230925,144500,163614590,4500,4500,4500,4500,0
|
|
20230925,144400,163614590,4500,4500,4500,4500,0
|
|
20230925,144300,163614590,4500,4500,4500,4500,0
|
|
20230925,144200,163614590,4500,4500,4500,4500,0
|
|
20230925,144100,163614590,4500,4500,4500,4500,1
|
|
20230925,144000,163610090,4490,4490,4490,4490,0
|
|
20230925,143900,163610090,4490,4490,4490,4490,48
|
|
20230925,143800,163394570,4500,4500,4500,4500,0
|
|
20230925,143700,163394570,4500,4500,4500,4500,0
|
|
20230925,143600,163394570,4500,4500,4500,4500,0
|
|
20230925,143500,163394570,4500,4500,4500,4500,0
|
|
20230925,143400,163394570,4500,4500,4500,4500,0
|
|
20230925,143300,163394570,4500,4500,4500,4500,0
|
|
20230925,143200,163394570,4500,4500,4500,4500,1
|
|
20230925,143100,163390070,4490,4490,4490,4490,0
|
|
20230925,143000,163390070,4490,4490,4490,4490,0
|
|
20230925,142900,163390070,4490,4490,4490,4490,0
|
|
20230925,142800,163390070,4490,4490,4490,4490,98
|
|
20230925,142700,162950050,4490,4490,4490,4490,0
|
|
20230925,142600,162950050,4490,4490,4490,4490,100
|
|
20230925,142500,162501050,4490,4490,4490,4490,1817
|
|
20230925,142400,154342720,4490,4495,4495,4490,26
|
|
20230925,142300,154225880,4490,4490,4490,4490,0
|
|
20230925,142200,154225880,4490,4490,4490,4490,48
|
|
20230925,142100,154010360,4490,4495,4495,4490,800
|
|
20230925,142000,150418260,4505,4505,4505,4505,0
|
|
20230925,141900,150418260,4505,4505,4505,4505,2
|
|
20230925,141800,150409250,4490,4490,4490,4490,0
|
|
20230925,141700,150409250,4490,4490,4490,4490,0
|
|
20230925,141600,150409250,4490,4490,4490,4490,0
|
|
20230925,141500,150409250,4490,4490,4490,4490,0
|
|
20230925,141400,150409250,4490,4490,4490,4490,0
|
|
20230925,141300,150409250,4490,4490,4490,4490,0
|
|
20230925,141200,150409250,4490,4490,4490,4490,0
|
|
20230925,141100,150409250,4490,4490,4490,4490,0
|
|
20230925,141000,150409250,4490,4490,4490,4490,0
|
|
20230925,140900,150409250,4490,4490,4490,4490,0
|
|
20230925,140800,150409250,4490,4490,4490,4490,0
|
|
20230925,140700,150409250,4490,4490,4490,4490,0
|
|
20230925,140600,150409250,4490,4490,4490,4490,53
|
|
20230925,140500,150171280,4490,4490,4490,4490,0
|
|
20230925,140400,150171280,4490,4490,4490,4490,100
|
|
20230925,140300,149722280,4490,4490,4490,4490,0
|
|
20230925,140200,149722280,4490,4490,4490,4490,0
|
|
20230925,140100,149722280,4490,4490,4490,4490,0
|
|
20230925,140000,149722280,4490,4490,4490,4490,0
|
|
20230925,135900,149722280,4490,4490,4490,4490,0
|
|
20230925,135800,149722280,4490,4500,4500,4490,1500
|
|
20230925,135700,142975280,4500,4500,4500,4500,0
|
|
20230925,135600,142975280,4500,4500,4500,4500,0
|
|
20230925,135500,142975280,4500,4500,4500,4500,0
|
|
20230925,135400,142975280,4500,4500,4500,4500,0
|
|
20230925,135300,142975280,4500,4500,4500,4500,40
|
|
20230925,135200,142795280,4500,4500,4500,4500,48
|
|
20230925,135100,142579280,4500,4500,4500,4500,0
|
|
20230925,135000,142579280,4500,4500,4500,4500,0
|
|
20230925,134900,142579280,4500,4500,4500,4500,0
|
|
20230925,134800,142579280,4500,4500,4500,4500,0
|
|
20230925,134700,142579280,4500,4500,4500,4500,0
|
|
20230925,134600,142579280,4500,4500,4500,4500,111
|
|
20230925,134500,142079780,4500,4515,4515,4500,111
|
|
20230925,134400,141580265,4500,4500,4500,4500,0
|
|
20230925,134300,141580265,4500,4500,4500,4500,5816
|
|
20230925,134200,115408265,4500,4500,4500,4500,0
|
|
20230925,134100,115408265,4500,4500,4500,4500,0
|
|
20230925,134000,115408265,4500,4500,4500,4500,0
|
|
20230925,133900,115408265,4500,4500,4500,4500,0
|
|
20230925,133800,115408265,4500,4500,4500,4500,0
|
|
20230925,133700,115408265,4500,4515,4515,4500,52
|
|
20230925,133600,115174250,4500,4500,4500,4500,0
|
|
20230925,133500,115174250,4500,4500,4500,4500,1550
|
|
20230925,133400,108199250,4500,4500,4500,4500,0
|
|
20230925,133300,108199250,4500,4500,4500,4500,10
|
|
20230925,133200,108154250,4515,4515,4515,4515,0
|
|
20230925,133100,108154250,4515,4515,4515,4515,0
|
|
20230925,133000,108154250,4515,4515,4515,4515,0
|
|
20230925,132900,108154250,4515,4515,4515,4515,0
|
|
20230925,132800,108154250,4515,4515,4515,4515,1
|
|
20230925,132700,108149735,4500,4500,4500,4500,91
|
|
20230925,132600,107740235,4515,4515,4515,4515,1
|
|
20230925,132500,107735720,4500,4500,4500,4500,0
|
|
20230925,132400,107735720,4500,4500,4500,4500,48
|
|
20230925,132300,107519720,4500,4500,4500,4500,0
|
|
20230925,132200,107519720,4500,4500,4500,4500,0
|
|
20230925,132100,107519720,4500,4500,4500,4500,0
|
|
20230925,132000,107519720,4500,4500,4500,4500,0
|
|
20230925,131900,107519720,4500,4500,4500,4500,103
|
|
20230925,131800,107056220,4515,4515,4515,4515,0
|
|
20230925,131700,107056220,4515,4515,4515,4515,0
|
|
20230925,131600,107056220,4515,4515,4515,4515,0
|
|
20230925,131500,107056220,4515,4515,4515,4515,0
|
|
20230925,131400,107056220,4515,4515,4515,4515,0
|
|
20230925,131300,107056220,4515,4515,4515,4515,0
|
|
20230925,131200,107056220,4515,4515,4515,4515,0
|
|
20230925,131100,107056220,4515,4515,4515,4515,0
|
|
20230925,131000,107056220,4515,4515,4515,4515,0
|
|
20230925,130900,107056220,4515,4515,4515,4515,0
|
|
20230925,130800,107056220,4515,4515,4515,4515,0
|
|
20230925,130700,107056220,4515,4515,4515,4515,0
|
|
20230925,130600,107056220,4515,4515,4515,4515,0
|
|
20230925,130500,107056220,4515,4515,4515,4515,0
|
|
20230925,130400,107056220,4515,4515,4515,4515,0
|
|
20230925,130300,107056220,4515,4515,4515,4515,3
|
|
20230925,130200,107042675,4510,4510,4510,4510,0
|
|
20230925,130100,107042675,4510,4510,4510,4510,0
|
|
20230925,130000,107042675,4510,4510,4510,4510,0
|
|
20230925,125900,107042675,4510,4510,4510,4510,0
|
|
20230925,125800,107042675,4510,4510,4510,4510,0
|
|
20230925,125700,107042675,4510,4510,4510,4510,0
|
|
20230925,125600,107042675,4510,4510,4510,4510,0
|
|
20230925,125500,107042675,4510,4510,4510,4510,0
|
|
20230925,125400,107042675,4510,4510,4510,4510,0
|
|
20230925,125300,107042675,4510,4510,4510,4510,0
|
|
20230925,125200,107042675,4510,4500,4510,4500,1088
|
|
20230925,125100,102136015,4500,4500,4500,4500,0
|
|
20230925,125000,102136015,4500,4500,4500,4500,0
|
|
20230925,124900,102136015,4500,4500,4500,4500,0
|
|
20230925,124800,102136015,4500,4500,4500,4500,439
|
|
20230925,124700,100160515,4500,4500,4500,4500,0
|
|
20230925,124600,100160515,4500,4500,4500,4500,0
|
|
20230925,124500,100160515,4500,4500,4500,4500,0
|
|
20230925,124400,100160515,4500,4500,4500,4500,0
|
|
20230925,124300,100160515,4500,4500,4500,4500,0
|
|
20230925,124200,100160515,4500,4500,4500,4500,0
|
|
20230925,124100,100160515,4500,4500,4500,4500,0
|
|
20230925,124000,100160515,4500,4500,4500,4500,49
|
|
20230925,123900,99940015,4500,4500,4500,4500,0
|
|
20230925,123800,99940015,4500,4500,4500,4500,0
|
|
20230925,123700,99940015,4500,4500,4500,4500,0
|
|
20230925,123600,99940015,4500,4500,4500,4500,0
|
|
20230925,123500,99940015,4500,4500,4500,4500,0
|
|
20230925,123400,99940015,4500,4500,4500,4500,0
|
|
20230925,123300,99940015,4500,4500,4500,4500,0
|
|
20230925,123200,99940015,4500,4500,4500,4500,0
|
|
20230925,123100,99940015,4500,4500,4500,4500,0
|
|
20230925,123000,99940015,4500,4500,4500,4500,0
|
|
20230925,122900,99940015,4500,4500,4500,4500,0
|
|
20230925,122800,99940015,4500,4500,4500,4500,0
|
|
20230925,122700,99940015,4500,4500,4500,4500,0
|
|
20230925,122600,99940015,4500,4500,4500,4500,0
|
|
20230925,122500,99940015,4500,4500,4500,4500,0
|
|
20230925,122400,99940015,4500,4500,4500,4500,50
|
|
20230925,122300,99715015,4495,4495,4495,4495,0
|
|
20230925,122200,99715015,4495,4495,4495,4495,0
|
|
20230925,122100,99715015,4495,4495,4495,4495,0
|
|
20230925,122000,99715015,4495,4495,4495,4495,0
|
|
20230925,121900,99715015,4495,4495,4495,4495,0
|
|
20230925,121800,99715015,4495,4495,4495,4495,0
|
|
20230925,121700,99715015,4495,4495,4495,4495,0
|
|
20230925,121600,99715015,4495,4495,4495,4495,0
|
|
20230925,121500,99715015,4495,4495,4495,4495,0
|
|
20230925,121400,99715015,4495,4495,4495,4495,0
|
|
20230925,121300,99715015,4495,4495,4495,4495,0
|
|
20230925,121200,99715015,4495,4495,4495,4495,0
|
|
20230925,121100,99715015,4495,4500,4500,4495,100
|
|
20230925,121000,99265385,4500,4500,4500,4500,349
|
|
20230925,120900,97694885,4500,4500,4500,4500,0
|
|
20230925,120800,97694885,4500,4500,4500,4500,33
|
|
20230925,120700,97546385,4505,4505,4505,4505,0
|
|
20230925,120600,97546385,4505,4505,4505,4505,0
|
|
20230925,120500,97546385,4505,4505,4505,4505,15
|
|
20230925,120400,97478810,4515,4515,4515,4515,0
|
|
20230925,120300,97478810,4515,4515,4515,4515,0
|
|
20230925,120200,97478810,4515,4515,4515,4515,2
|
|
20230925,120100,97469780,4490,4490,4490,4490,0
|
|
20230925,120000,97469780,4490,4495,4495,4490,169
|
|
20230925,115900,96710365,4495,4495,4495,4495,0
|
|
20230925,115800,96710365,4495,4500,4500,4495,251
|
|
20230925,115700,95581750,4500,4500,4500,4500,0
|
|
20230925,115600,95581750,4500,4500,4500,4500,0
|
|
20230925,115500,95581750,4500,4500,4500,4500,1
|
|
20230925,115400,95577250,4500,4500,4500,4500,0
|
|
20230925,115300,95577250,4500,4500,4500,4500,20
|
|
20230925,115200,95487250,4500,4500,4500,4500,52
|
|
20230925,115100,95253250,4500,4500,4500,4500,0
|
|
20230925,115000,95253250,4500,4500,4500,4500,300
|
|
20230925,114900,93903250,4500,4500,4500,4500,0
|
|
20230925,114800,93903250,4500,4500,4500,4500,0
|
|
20230925,114700,93903250,4500,4500,4500,4500,0
|
|
20230925,114600,93903250,4500,4500,4500,4500,0
|
|
20230925,114500,93903250,4500,4500,4500,4500,0
|
|
20230925,114400,93903250,4500,4500,4500,4500,0
|
|
20230925,114300,93903250,4500,4500,4500,4500,0
|
|
20230925,114200,93903250,4500,4500,4500,4500,0
|
|
20230925,114100,93903250,4500,4500,4500,4500,0
|
|
20230925,114000,93903250,4500,4500,4500,4500,0
|
|
20230925,113900,93903250,4500,4500,4500,4500,50
|
|
20230925,113800,93678250,4500,4500,4500,4500,0
|
|
20230925,113700,93678250,4500,4500,4500,4500,0
|
|
20230925,113600,93678250,4500,4500,4500,4500,0
|
|
20230925,113500,93678250,4500,4500,4500,4500,0
|
|
20230925,113400,93678250,4500,4500,4500,4500,0
|
|
20230925,113300,93678250,4500,4500,4500,4500,0
|
|
20230925,113200,93678250,4500,4500,4500,4500,0
|
|
20230925,113100,93678250,4500,4500,4500,4500,0
|
|
20230925,113000,93678250,4500,4500,4500,4500,0
|
|
20230925,112900,93678250,4500,4500,4500,4500,0
|
|
20230925,112800,93678250,4500,4500,4500,4500,0
|
|
20230925,112700,93678250,4500,4500,4500,4500,0
|
|
20230925,112600,93678250,4500,4500,4500,4500,0
|
|
20230925,112500,93678250,4500,4500,4500,4500,0
|
|
20230925,112400,93678250,4500,4500,4500,4500,0
|
|
20230925,112300,93678250,4500,4500,4500,4500,0
|
|
20230925,112200,93678250,4500,4500,4500,4500,0
|
|
20230925,112100,93678250,4500,4500,4500,4500,0
|
|
20230925,112000,93678250,4500,4500,4500,4500,0
|
|
20230925,111900,93678250,4500,4500,4500,4500,0
|
|
20230925,111800,93678250,4500,4500,4500,4500,2000
|
|
20230925,111700,84678250,4500,4505,4505,4500,3582
|
|
20230925,111600,68557545,4505,4505,4505,4505,0
|
|
20230925,111500,68557545,4505,4505,4505,4505,0
|
|
20230925,111400,68557545,4505,4505,4505,4505,0
|
|
20230925,111300,68557545,4505,4505,4505,4505,100
|
|
20230925,111200,68107045,4520,4520,4520,4520,1
|
|
20230925,111100,68102525,4520,4520,4520,4520,197
|
|
20230925,111000,67212085,4520,4520,4520,4520,200
|
|
20230925,110900,66308085,4505,4520,4520,4505,401
|
|
20230925,110800,64501565,4515,4515,4515,4515,0
|
|
20230925,110700,64501565,4515,4515,4515,4515,0
|
|
20230925,110600,64501565,4515,4515,4515,4515,0
|
|
20230925,110500,64501565,4515,4515,4515,4515,2
|
|
20230925,110400,64492535,4505,4505,4505,4505,0
|
|
20230925,110300,64492535,4505,4505,4505,4505,53
|
|
20230925,110200,64253770,4505,4505,4505,4505,0
|
|
20230925,110100,64253770,4505,4505,4505,4505,0
|
|
20230925,110000,64253770,4505,4505,4505,4505,0
|
|
20230925,105900,64253770,4505,4505,4505,4505,0
|
|
20230925,105800,64253770,4505,4505,4505,4505,0
|
|
20230925,105700,64253770,4505,4505,4505,4505,0
|
|
20230925,105600,64253770,4505,4505,4505,4505,0
|
|
20230925,105500,64253770,4505,4505,4505,4505,0
|
|
20230925,105400,64253770,4505,4505,4505,4505,0
|
|
20230925,105300,64253770,4505,4505,4505,4505,0
|
|
20230925,105200,64253770,4505,4505,4505,4505,0
|
|
20230925,105100,64253770,4505,4505,4505,4505,0
|
|
20230925,105000,64253770,4505,4520,4520,4505,58
|
|
20230925,104900,63992405,4520,4520,4520,4520,86
|
|
20230925,104800,63603685,4520,4520,4520,4520,13
|
|
20230925,104700,63544925,4520,4520,4520,4520,0
|
|
20230925,104600,63544925,4520,4520,4520,4520,0
|
|
20230925,104500,63544925,4520,4520,4520,4520,5
|
|
20230925,104400,63522325,4510,4510,4510,4510,0
|
|
20230925,104300,63522325,4510,4510,4510,4510,44
|
|
20230925,104200,63323885,4500,4500,4500,4500,0
|
|
20230925,104100,63323885,4500,4500,4500,4500,0
|
|
20230925,104000,63323885,4500,4500,4500,4500,0
|
|
20230925,103900,63323885,4500,4500,4500,4500,0
|
|
20230925,103800,63323885,4500,4500,4500,4500,0
|
|
20230925,103700,63323885,4500,4500,4500,4500,0
|
|
20230925,103600,63323885,4500,4500,4500,4500,0
|
|
20230925,103500,63323885,4500,4505,4505,4500,1200
|
|
20230925,103400,57921500,4520,4520,4520,4520,0
|
|
20230925,103300,57921500,4520,4520,4520,4520,0
|
|
20230925,103200,57921500,4520,4520,4520,4520,0
|
|
20230925,103100,57921500,4520,4520,4520,4520,2
|
|
20230925,103000,57912460,4510,4510,4510,4510,0
|
|
20230925,102900,57912460,4510,4510,4510,4510,0
|
|
20230925,102800,57912460,4510,4510,4510,4510,0
|
|
20230925,102700,57912460,4510,4510,4510,4510,284
|
|
20230925,102600,56631620,4505,4505,4505,4505,0
|
|
20230925,102500,56631620,4505,4505,4505,4505,0
|
|
20230925,102400,56631620,4505,4505,4505,4505,0
|
|
20230925,102300,56631620,4505,4505,4505,4505,0
|
|
20230925,102200,56631620,4505,4505,4505,4505,0
|
|
20230925,102100,56631620,4505,4505,4505,4505,49
|
|
20230925,102000,56410875,4510,4510,4510,4510,0
|
|
20230925,101900,56410875,4510,4510,4510,4510,0
|
|
20230925,101800,56410875,4510,4510,4510,4510,0
|
|
20230925,101700,56410875,4510,4510,4510,4510,116
|
|
20230925,101600,55887715,4510,4510,4510,4510,0
|
|
20230925,101500,55887715,4510,4510,4510,4510,0
|
|
20230925,101400,55887715,4510,4510,4510,4510,0
|
|
20230925,101300,55887715,4510,4510,4510,4510,0
|
|
20230925,101200,55887715,4510,4510,4510,4510,0
|
|
20230925,101100,55887715,4510,4510,4510,4510,0
|
|
20230925,101000,55887715,4510,4510,4510,4510,0
|
|
20230925,100900,55887715,4510,4510,4510,4510,0
|
|
20230925,100800,55887715,4510,4515,4515,4510,57
|
|
20230925,100700,55630635,4515,4515,4515,4515,2
|
|
20230925,100600,55621605,4535,4535,4535,4535,0
|
|
20230925,100500,55621605,4535,4535,4535,4535,1
|
|
20230925,100400,55617070,4515,4515,4515,4515,0
|
|
20230925,100300,55617070,4515,4515,4515,4515,0
|
|
20230925,100200,55617070,4515,4515,4515,4515,0
|
|
20230925,100100,55617070,4515,4515,4515,4515,0
|
|
20230925,100000,55617070,4515,4515,4515,4515,0
|
|
20230925,095900,55617070,4515,4515,4515,4515,0
|
|
20230925,095800,55617070,4515,4515,4515,4515,300
|
|
20230925,095700,54262570,4515,4515,4515,4515,0
|
|
20230925,095600,54262570,4515,4515,4515,4515,0
|
|
20230925,095500,54262570,4515,4515,4515,4515,0
|
|
20230925,095400,54262570,4515,4515,4515,4515,0
|
|
20230925,095300,54262570,4515,4515,4515,4515,4
|
|
20230925,095200,54244510,4515,4515,4515,4515,0
|
|
20230925,095100,54244510,4515,4515,4515,4515,0
|
|
20230925,095000,54244510,4515,4510,4545,4510,6876
|
|
20230925,094900,23030920,4510,4510,4510,4510,0
|
|
20230925,094800,23030920,4510,4505,4510,4505,151
|
|
20230925,094700,22350660,4505,4505,4505,4505,0
|
|
20230925,094600,22350660,4505,4505,4505,4505,0
|
|
20230925,094500,22350660,4505,4505,4505,4505,62
|
|
20230925,094400,22071350,4510,4510,4510,4510,0
|
|
20230925,094300,22071350,4510,4510,4510,4510,23
|
|
20230925,094200,21967620,4515,4515,4515,4515,0
|
|
20230925,094100,21967620,4515,4515,4515,4515,0
|
|
20230925,094000,21967620,4515,4515,4515,4505,1800
|
|
20230925,093900,13854130,4535,4535,4535,4535,4
|
|
20230925,093800,13835990,4540,4540,4540,4540,0
|
|
20230925,093700,13835990,4540,4540,4540,4540,0
|
|
20230925,093600,13835990,4540,4540,4540,4540,0
|
|
20230925,093500,13835990,4540,4540,4540,4540,25
|
|
20230925,093400,13722490,4540,4540,4540,4540,0
|
|
20230925,093300,13722490,4540,4540,4540,4540,1
|
|
20230925,093200,13717950,4540,4540,4540,4540,118
|
|
20230925,093100,13182230,4540,4540,4540,4540,0
|
|
20230925,093000,13182230,4540,4540,4540,4540,0
|
|
20230925,092900,13182230,4540,4540,4540,4540,199
|
|
20230925,092800,12278770,4540,4540,4540,4540,288
|
|
20230925,092700,10971250,4540,4540,4540,4540,0
|
|
20230925,092600,10971250,4540,4540,4540,4540,0
|
|
20230925,092500,10971250,4540,4540,4540,4540,0
|
|
20230925,092400,10971250,4540,4540,4540,4540,0
|
|
20230925,092300,10971250,4540,4540,4540,4540,0
|
|
20230925,092200,10971250,4540,4540,4540,4540,0
|
|
20230925,092100,10971250,4540,4540,4540,4540,0
|
|
20230925,092000,10971250,4540,4540,4540,4540,0
|
|
20230925,091900,10971250,4540,4540,4540,4540,0
|
|
20230925,091800,10971250,4540,4540,4540,4540,0
|
|
20230925,091700,10971250,4540,4540,4540,4540,0
|
|
20230925,091600,10971250,4540,4540,4540,4540,0
|
|
20230925,091500,10971250,4540,4540,4540,4540,0
|
|
20230925,091400,10971250,4540,4540,4540,4540,0
|
|
20230925,091300,10971250,4540,4540,4540,4540,1
|
|
20230925,091200,10966710,4500,4540,4540,4500,996
|
|
20230925,091100,6482560,4500,4500,4500,4500,0
|
|
20230925,091000,6482560,4500,4515,4515,4500,869
|
|
20230925,090900,2567200,4500,4500,4500,4500,0
|
|
20230925,090800,2567200,4500,4500,4500,4500,0
|
|
20230925,090700,2567200,4500,4500,4500,4500,0
|
|
20230925,090600,2567200,4500,4500,4500,4500,0
|
|
20230925,090500,2567200,4500,4500,4500,4500,0
|
|
20230925,090400,2567200,4500,4515,4515,4500,55
|
|
20230925,090300,2319400,4545,4545,4545,4545,0
|
|
20230925,090200,2319400,4545,4545,4545,4545,0
|
|
20230925,090100,2319400,4545,4545,4545,4545,220
|
|
20230925,090000,1319500,4550,4550,4550,4550,290
|