633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193000,393287315,2990,2990,2990,2990,2027
|
|
20230828,192900,393287315,2990,2990,2990,2990,0
|
|
20230828,192800,393287315,2990,2990,2990,2990,0
|
|
20230828,192700,393287315,2990,2990,2990,2990,0
|
|
20230828,192600,393287315,2990,2990,2990,2990,0
|
|
20230828,192500,393287315,2990,2990,2990,2990,0
|
|
20230828,192400,393287315,2990,2990,2990,2990,0
|
|
20230828,192300,393287315,2990,2990,2990,2990,0
|
|
20230828,192200,393287315,2990,2990,2990,2990,0
|
|
20230828,192100,393287315,2990,2990,2990,2990,0
|
|
20230828,192000,393287315,2990,2990,2990,2990,0
|
|
20230828,191900,393287315,2990,2990,2990,2990,0
|
|
20230828,191800,393287315,2990,2990,2990,2990,0
|
|
20230828,191700,393287315,2990,2990,2990,2990,0
|
|
20230828,191600,393287315,2990,2990,2990,2990,0
|
|
20230828,191500,393287315,2990,2990,2990,2990,0
|
|
20230828,191400,393287315,2990,2990,2990,2990,0
|
|
20230828,191300,393287315,2990,2990,2990,2990,0
|
|
20230828,191200,393287315,2990,2990,2990,2990,0
|
|
20230828,191100,393287315,2990,2990,2990,2990,0
|
|
20230828,191000,393287315,2990,2990,2990,2990,0
|
|
20230828,190900,393287315,2990,2990,2990,2990,0
|
|
20230828,190800,393287315,2990,2990,2990,2990,0
|
|
20230828,190700,393287315,2990,2990,2990,2990,0
|
|
20230828,190600,393287315,2990,2990,2990,2990,0
|
|
20230828,190500,393287315,2990,2990,2990,2990,0
|
|
20230828,190400,393287315,2990,2990,2990,2990,0
|
|
20230828,190300,393287315,2990,2990,2990,2990,0
|
|
20230828,190200,393287315,2990,2990,2990,2990,0
|
|
20230828,190100,393287315,2990,2990,2990,2990,0
|
|
20230828,190000,393287315,2990,2990,2990,2990,2027
|
|
20230828,185900,393287315,2990,2990,2990,2990,0
|
|
20230828,185800,393287315,2990,2990,2990,2990,0
|
|
20230828,185700,393287315,2990,2990,2990,2990,0
|
|
20230828,185600,393287315,2990,2990,2990,2990,0
|
|
20230828,185500,393287315,2990,2990,2990,2990,0
|
|
20230828,185400,393287315,2990,2990,2990,2990,0
|
|
20230828,185300,393287315,2990,2990,2990,2990,0
|
|
20230828,185200,393287315,2990,2990,2990,2990,0
|
|
20230828,185100,393287315,2990,2990,2990,2990,0
|
|
20230828,185000,393287315,2990,2990,2990,2990,0
|
|
20230828,184900,393287315,2990,2990,2990,2990,0
|
|
20230828,184800,393287315,2990,2990,2990,2990,0
|
|
20230828,184700,393287315,2990,2990,2990,2990,0
|
|
20230828,184600,393287315,2990,2990,2990,2990,0
|
|
20230828,184500,393287315,2990,2990,2990,2990,0
|
|
20230828,184400,393287315,2990,2990,2990,2990,0
|
|
20230828,184300,393287315,2990,2990,2990,2990,0
|
|
20230828,184200,393287315,2990,2990,2990,2990,0
|
|
20230828,184100,393287315,2990,2990,2990,2990,0
|
|
20230828,184000,393287315,2990,2990,2990,2990,0
|
|
20230828,183900,393287315,2990,2990,2990,2990,0
|
|
20230828,183800,393287315,2990,2990,2990,2990,0
|
|
20230828,183700,393287315,2990,2990,2990,2990,0
|
|
20230828,183600,393287315,2990,2990,2990,2990,0
|
|
20230828,183500,393287315,2990,2990,2990,2990,0
|
|
20230828,183400,393287315,2990,2990,2990,2990,0
|
|
20230828,183300,393287315,2990,2990,2990,2990,0
|
|
20230828,183200,393287315,2990,2990,2990,2990,0
|
|
20230828,183100,393287315,2990,2990,2990,2990,0
|
|
20230828,183000,393287315,2990,2990,2990,2990,2027
|
|
20230828,182900,393287315,2990,2990,2990,2990,0
|
|
20230828,182800,393287315,2990,2990,2990,2990,0
|
|
20230828,182700,393287315,2990,2990,2990,2990,0
|
|
20230828,182600,393287315,2990,2990,2990,2990,0
|
|
20230828,182500,393287315,2990,2990,2990,2990,0
|
|
20230828,182400,393287315,2990,2990,2990,2990,0
|
|
20230828,182300,393287315,2990,2990,2990,2990,0
|
|
20230828,182200,393287315,2990,2990,2990,2990,0
|
|
20230828,182100,393287315,2990,2990,2990,2990,0
|
|
20230828,182000,393287315,2990,2990,2990,2990,0
|
|
20230828,181900,393287315,2990,2990,2990,2990,0
|
|
20230828,181800,393287315,2990,2990,2990,2990,0
|
|
20230828,181700,393287315,2990,2990,2990,2990,0
|
|
20230828,181600,393287315,2990,2990,2990,2990,0
|
|
20230828,181500,393287315,2990,2990,2990,2990,0
|
|
20230828,181400,393287315,2990,2990,2990,2990,0
|
|
20230828,181300,393287315,2990,2990,2990,2990,0
|
|
20230828,181200,393287315,2990,2990,2990,2990,0
|
|
20230828,181100,393287315,2990,2990,2990,2990,0
|
|
20230828,181000,393287315,2990,2990,2990,2990,0
|
|
20230828,180900,393287315,2990,2990,2990,2990,0
|
|
20230828,180800,393287315,2990,2990,2990,2990,0
|
|
20230828,180700,393287315,2990,2990,2990,2990,0
|
|
20230828,180600,393287315,2990,2990,2990,2990,0
|
|
20230828,180500,393287315,2990,2990,2990,2990,0
|
|
20230828,180400,393287315,2990,2990,2990,2990,0
|
|
20230828,180300,393287315,2990,2990,2990,2990,0
|
|
20230828,180200,393287315,2990,2990,2990,2990,0
|
|
20230828,180100,393287315,2990,2990,2990,2990,0
|
|
20230828,180000,393287315,2990,2990,2990,2990,2027
|
|
20230828,175900,393287315,2990,2990,2990,2990,0
|
|
20230828,175800,393287315,2990,2990,2990,2990,0
|
|
20230828,175700,393287315,2990,2990,2990,2990,0
|
|
20230828,175600,393287315,2990,2990,2990,2990,0
|
|
20230828,175500,393287315,2990,2990,2990,2990,0
|
|
20230828,175400,393287315,2990,2990,2990,2990,0
|
|
20230828,175300,393287315,2990,2990,2990,2990,0
|
|
20230828,175200,393287315,2990,2990,2990,2990,0
|
|
20230828,175100,393287315,2990,2990,2990,2990,0
|
|
20230828,175000,393287315,2990,2990,2990,2990,0
|
|
20230828,174900,393287315,2990,2990,2990,2990,0
|
|
20230828,174800,393287315,2990,2990,2990,2990,0
|
|
20230828,174700,393287315,2990,2990,2990,2990,0
|
|
20230828,174600,393287315,2990,2990,2990,2990,0
|
|
20230828,174500,393287315,2990,2990,2990,2990,0
|
|
20230828,174400,393287315,2990,2990,2990,2990,0
|
|
20230828,174300,393287315,2990,2990,2990,2990,0
|
|
20230828,174200,393287315,2990,2990,2990,2990,0
|
|
20230828,174100,393287315,2990,2990,2990,2990,0
|
|
20230828,174000,393287315,2990,2990,2990,2990,0
|
|
20230828,173900,393287315,2990,2990,2990,2990,0
|
|
20230828,173800,393287315,2990,2990,2990,2990,0
|
|
20230828,173700,393287315,2990,2990,2990,2990,0
|
|
20230828,173600,393287315,2990,2990,2990,2990,0
|
|
20230828,173500,393287315,2990,2990,2990,2990,0
|
|
20230828,173400,393287315,2990,2990,2990,2990,0
|
|
20230828,173300,393287315,2990,2990,2990,2990,0
|
|
20230828,173200,393287315,2990,2990,2990,2990,0
|
|
20230828,173100,393287315,2990,2990,2990,2990,0
|
|
20230828,173000,393287315,2990,2990,2990,2990,2027
|
|
20230828,172900,393287315,2990,2990,2990,2990,0
|
|
20230828,172800,393287315,2990,2990,2990,2990,0
|
|
20230828,172700,393287315,2990,2990,2990,2990,0
|
|
20230828,172600,393287315,2990,2990,2990,2990,0
|
|
20230828,172500,393287315,2990,2990,2990,2990,0
|
|
20230828,172400,393287315,2990,2990,2990,2990,0
|
|
20230828,172300,393287315,2990,2990,2990,2990,0
|
|
20230828,172200,393287315,2990,2990,2990,2990,0
|
|
20230828,172100,393287315,2990,2990,2990,2990,0
|
|
20230828,172000,393287315,2990,2990,2990,2990,0
|
|
20230828,171900,393287315,2990,2990,2990,2990,0
|
|
20230828,171800,393287315,2990,2990,2990,2990,0
|
|
20230828,171700,393287315,2990,2990,2990,2990,0
|
|
20230828,171600,393287315,2990,2990,2990,2990,0
|
|
20230828,171500,393287315,2990,2990,2990,2990,0
|
|
20230828,171400,393287315,2990,2990,2990,2990,0
|
|
20230828,171300,393287315,2990,2990,2990,2990,0
|
|
20230828,171200,393287315,2990,2990,2990,2990,0
|
|
20230828,171100,393287315,2990,2990,2990,2990,0
|
|
20230828,171000,393287315,2990,2990,2990,2990,0
|
|
20230828,170900,393287315,2990,2990,2990,2990,0
|
|
20230828,170800,393287315,2990,2990,2990,2990,0
|
|
20230828,170700,393287315,2990,2990,2990,2990,0
|
|
20230828,170600,393287315,2990,2990,2990,2990,0
|
|
20230828,170500,393287315,2990,2990,2990,2990,0
|
|
20230828,170400,393287315,2990,2990,2990,2990,0
|
|
20230828,170300,393287315,2990,2990,2990,2990,0
|
|
20230828,170200,393287315,2990,2990,2990,2990,0
|
|
20230828,170100,393287315,2990,2990,2990,2990,0
|
|
20230828,170000,393287315,2990,2990,2990,2990,2027
|
|
20230828,165900,393287315,2990,2990,2990,2990,0
|
|
20230828,165800,393287315,2990,2990,2990,2990,0
|
|
20230828,165700,393287315,2990,2990,2990,2990,0
|
|
20230828,165600,393287315,2990,2990,2990,2990,0
|
|
20230828,165500,393287315,2990,2990,2990,2990,0
|
|
20230828,165400,393287315,2990,2990,2990,2990,0
|
|
20230828,165300,393287315,2990,2990,2990,2990,0
|
|
20230828,165200,393287315,2990,2990,2990,2990,0
|
|
20230828,165100,393287315,2990,2990,2990,2990,0
|
|
20230828,165000,393287315,2990,2990,2990,2990,0
|
|
20230828,164900,393287315,2990,2990,2990,2990,0
|
|
20230828,164800,393287315,2990,2990,2990,2990,0
|
|
20230828,164700,393287315,2990,2990,2990,2990,0
|
|
20230828,164600,393287315,2990,2990,2990,2990,0
|
|
20230828,164500,393287315,2990,2990,2990,2990,0
|
|
20230828,164400,393287315,2990,2990,2990,2990,0
|
|
20230828,164300,393287315,2990,2990,2990,2990,0
|
|
20230828,164200,393287315,2990,2990,2990,2990,0
|
|
20230828,164100,393287315,2990,2990,2990,2990,0
|
|
20230828,164000,393287315,2990,2990,2990,2990,0
|
|
20230828,163900,393287315,2990,2990,2990,2990,0
|
|
20230828,163800,393287315,2990,2990,2990,2990,0
|
|
20230828,163700,393287315,2990,2990,2990,2990,0
|
|
20230828,163600,393287315,2990,2990,2990,2990,0
|
|
20230828,163500,393287315,2990,2990,2990,2990,0
|
|
20230828,163400,393287315,2990,2990,2990,2990,0
|
|
20230828,163300,393287315,2990,2990,2990,2990,0
|
|
20230828,163200,393287315,2990,2990,2990,2990,0
|
|
20230828,163100,393287315,2990,2990,2990,2990,0
|
|
20230828,163000,393287315,2990,2990,2990,2990,2027
|
|
20230828,162900,393287315,2990,2990,2990,2990,0
|
|
20230828,162800,393287315,2990,2990,2990,2990,0
|
|
20230828,162700,393287315,2990,2990,2990,2990,0
|
|
20230828,162600,393287315,2990,2990,2990,2990,0
|
|
20230828,162500,393287315,2990,2990,2990,2990,0
|
|
20230828,162400,393287315,2990,2990,2990,2990,0
|
|
20230828,162300,393287315,2990,2990,2990,2990,0
|
|
20230828,162200,393287315,2990,2990,2990,2990,0
|
|
20230828,162100,393287315,2990,2990,2990,2990,0
|
|
20230828,162000,393287315,2990,2990,2990,2990,0
|
|
20230828,161900,393287315,2990,2990,2990,2990,0
|
|
20230828,161800,393287315,2990,2990,2990,2990,0
|
|
20230828,161700,393287315,2990,2990,2990,2990,0
|
|
20230828,161600,393287315,2990,2990,2990,2990,0
|
|
20230828,161500,393287315,2990,2990,2990,2990,0
|
|
20230828,161400,393287315,2990,2990,2990,2990,0
|
|
20230828,161300,393287315,2990,2990,2990,2990,0
|
|
20230828,161200,393287315,2990,2990,2990,2990,0
|
|
20230828,161100,393287315,2990,2990,2990,2990,0
|
|
20230828,161000,393287315,2990,2990,2990,2990,0
|
|
20230828,160900,393287315,2990,2990,2990,2990,0
|
|
20230828,160800,393287315,2990,2990,2990,2990,0
|
|
20230828,160700,393287315,2990,2990,2990,2990,0
|
|
20230828,160600,393287315,2990,2990,2990,2990,0
|
|
20230828,160500,393287315,2990,2990,2990,2990,0
|
|
20230828,160400,393287315,2990,2990,2990,2990,0
|
|
20230828,160300,393287315,2990,2990,2990,2990,0
|
|
20230828,160200,393287315,2990,2990,2990,2990,0
|
|
20230828,160100,393287315,2990,2990,2990,2990,0
|
|
20230828,160000,393287315,2990,2990,2990,2990,2027
|
|
20230828,155900,393287315,2990,2990,2990,2990,0
|
|
20230828,155800,393287315,2990,2990,2990,2990,0
|
|
20230828,155700,393287315,2990,2990,2990,2990,0
|
|
20230828,155600,393287315,2990,2990,2990,2990,0
|
|
20230828,155500,393287315,2990,2990,2990,2990,0
|
|
20230828,155400,393287315,2990,2990,2990,2990,0
|
|
20230828,155300,393287315,2990,2990,2990,2990,0
|
|
20230828,155200,393287315,2990,2990,2990,2990,0
|
|
20230828,155100,393287315,2990,2990,2990,2990,0
|
|
20230828,155000,393287315,2990,2990,2990,2990,0
|
|
20230828,154900,393287315,2990,2990,2990,2990,0
|
|
20230828,154800,393287315,2990,2990,2990,2990,0
|
|
20230828,154700,393287315,2990,2990,2990,2990,0
|
|
20230828,154600,393287315,2990,2990,2990,2990,0
|
|
20230828,154500,393287315,2990,2990,2990,2990,0
|
|
20230828,154400,393287315,2990,2990,2990,2990,0
|
|
20230828,154300,393287315,2990,2990,2990,2990,0
|
|
20230828,154200,393287315,2990,2990,2990,2990,0
|
|
20230828,154100,393287315,2990,2990,2990,2990,0
|
|
20230828,154000,393287315,2990,2990,2990,2990,0
|
|
20230828,153900,393287315,2990,2990,2990,2990,0
|
|
20230828,153800,393287315,2990,2990,2990,2990,0
|
|
20230828,153700,393287315,2990,2990,2990,2990,0
|
|
20230828,153600,393287315,2990,2990,2990,2990,0
|
|
20230828,153500,393287315,2990,2990,2990,2990,0
|
|
20230828,153400,393287315,2990,2990,2990,2990,0
|
|
20230828,153300,393287315,2990,2990,2990,2990,0
|
|
20230828,153200,393287315,2990,2990,2990,2990,0
|
|
20230828,153100,393287315,2990,2990,2990,2990,0
|
|
20230828,153000,393287315,2990,2990,2990,2990,4054
|
|
20230828,152900,387226585,2980,2980,2980,2980,0
|
|
20230828,152800,387226585,2980,2980,2980,2980,0
|
|
20230828,152700,387226585,2980,2980,2980,2980,0
|
|
20230828,152600,387226585,2980,2980,2980,2980,0
|
|
20230828,152500,387226585,2980,2980,2980,2980,0
|
|
20230828,152400,387226585,2980,2980,2980,2980,0
|
|
20230828,152300,387226585,2980,2980,2980,2980,0
|
|
20230828,152200,387226585,2980,2980,2980,2980,0
|
|
20230828,152100,387226585,2980,2980,2980,2980,0
|
|
20230828,152000,387226585,2980,2980,2980,2980,0
|
|
20230828,151900,387226585,2980,2990,2995,2980,1005
|
|
20230828,151800,384221385,2985,2985,2985,2980,157
|
|
20230828,151700,383752830,2985,2985,2985,2985,5
|
|
20230828,151600,383737905,2985,2985,2985,2985,0
|
|
20230828,151500,383737905,2985,2985,2985,2985,466
|
|
20230828,151400,382346895,2985,2990,2990,2985,758
|
|
20230828,151300,380083470,2985,2985,2985,2985,49
|
|
20230828,151200,379937205,2985,2985,2985,2985,184
|
|
20230828,151100,379387965,2985,2985,2985,2985,446
|
|
20230828,151000,378056655,2985,2985,2985,2980,269
|
|
20230828,150900,377253940,2985,2985,2985,2985,168
|
|
20230828,150800,376752460,2985,2985,2985,2985,150
|
|
20230828,150700,376304710,2980,2980,2980,2980,0
|
|
20230828,150600,376304710,2980,2980,2980,2980,25
|
|
20230828,150500,376230210,2980,2980,2980,2980,850
|
|
20230828,150400,373697210,2975,2980,2980,2975,760
|
|
20230828,150300,371434910,2980,2980,2980,2980,161
|
|
20230828,150200,370955130,2975,2975,2975,2975,612
|
|
20230828,150100,369134430,2975,2975,2975,2975,0
|
|
20230828,150000,369134430,2975,2975,2975,2975,0
|
|
20230828,145900,369134430,2975,2975,2975,2975,438
|
|
20230828,145800,367831380,2980,2980,2980,2980,534
|
|
20230828,145700,366240060,2985,2985,2985,2985,157
|
|
20230828,145600,365771415,2985,2985,2985,2985,0
|
|
20230828,145500,365771415,2985,2985,2985,2985,158
|
|
20230828,145400,365299785,2980,2980,2980,2980,0
|
|
20230828,145300,365299785,2980,2980,2980,2980,0
|
|
20230828,145200,365299785,2980,2980,2980,2980,500
|
|
20230828,145100,363809785,2985,2985,2985,2985,151
|
|
20230828,145000,363359050,2985,2985,2985,2985,0
|
|
20230828,144900,363359050,2985,2985,2985,2985,165
|
|
20230828,144800,362866525,2985,2985,2985,2985,0
|
|
20230828,144700,362866525,2985,2980,2985,2980,158
|
|
20230828,144600,362394960,2985,2985,2985,2985,198
|
|
20230828,144500,361803930,2985,2980,2985,2980,158
|
|
20230828,144400,361332325,2985,2985,2985,2985,145
|
|
20230828,144300,360899500,2980,2980,2980,2980,0
|
|
20230828,144200,360899500,2980,2980,2980,2980,250
|
|
20230828,144100,360154500,2975,2975,2975,2975,2
|
|
20230828,144000,360148550,2975,2975,2975,2975,0
|
|
20230828,143900,360148550,2975,2975,2975,2975,0
|
|
20230828,143800,360148550,2975,2975,2975,2975,0
|
|
20230828,143700,360148550,2975,2975,2975,2975,200
|
|
20230828,143600,359553550,2980,2980,2980,2980,0
|
|
20230828,143500,359553550,2980,2980,2980,2980,0
|
|
20230828,143400,359553550,2980,2980,2980,2980,100
|
|
20230828,143300,359255550,2980,2980,2980,2980,0
|
|
20230828,143200,359255550,2980,2980,2980,2980,0
|
|
20230828,143100,359255550,2980,2980,2980,2980,0
|
|
20230828,143000,359255550,2980,2980,2980,2980,28
|
|
20230828,142900,359172110,2980,2980,2980,2980,0
|
|
20230828,142800,359172110,2980,2980,2980,2980,0
|
|
20230828,142700,359172110,2980,2980,2980,2980,0
|
|
20230828,142600,359172110,2980,2980,2980,2980,0
|
|
20230828,142500,359172110,2980,2980,2980,2980,12
|
|
20230828,142400,359136350,2980,2980,2980,2980,50
|
|
20230828,142300,358987350,2980,2980,2980,2980,36
|
|
20230828,142200,358880070,2965,2965,2965,2965,0
|
|
20230828,142100,358880070,2965,2965,2965,2965,1182
|
|
20230828,142000,355375440,2965,2970,2975,2935,7272
|
|
20230828,141900,333927420,2970,2975,2975,2970,22
|
|
20230828,141800,333862070,2975,2975,2975,2975,325
|
|
20230828,141700,332895195,2980,2980,2980,2980,0
|
|
20230828,141600,332895195,2980,2985,2985,2980,378
|
|
20230828,141500,331768730,2985,2985,2985,2985,558
|
|
20230828,141400,330103100,2985,2985,2985,2985,30
|
|
20230828,141300,330013550,2990,2990,2990,2990,0
|
|
20230828,141200,330013550,2990,2990,2990,2990,500
|
|
20230828,141100,328518550,2990,2990,2990,2990,295
|
|
20230828,141000,327636500,2985,2980,2985,2980,211
|
|
20230828,140900,327006915,2985,2985,2985,2985,94
|
|
20230828,140800,326726325,2985,2985,2985,2985,0
|
|
20230828,140700,326726325,2985,2985,2985,2985,245
|
|
20230828,140600,325995000,2985,2985,2985,2985,50
|
|
20230828,140500,325845750,2985,2985,2985,2985,5
|
|
20230828,140400,325830825,2985,2985,2985,2985,0
|
|
20230828,140300,325830825,2985,2985,2985,2985,299
|
|
20230828,140200,324938310,2985,2985,2985,2985,0
|
|
20230828,140100,324938310,2985,2985,2985,2985,0
|
|
20230828,140000,324938310,2985,2985,2985,2985,4
|
|
20230828,135900,324926370,2985,2990,2990,2985,345
|
|
20230828,135800,323895760,2985,2985,2985,2985,23
|
|
20230828,135700,323827105,2990,2990,2990,2990,0
|
|
20230828,135600,323827105,2990,2985,2990,2985,174
|
|
20230828,135500,323306960,2990,2990,2990,2990,77
|
|
20230828,135400,323076730,2990,2985,2990,2985,184
|
|
20230828,135300,322526725,2980,2980,2980,2980,0
|
|
20230828,135200,322526725,2980,2985,2985,2980,110
|
|
20230828,135100,322198875,2985,2985,2985,2985,212
|
|
20230828,135000,321566055,2985,2985,2985,2985,0
|
|
20230828,134900,321566055,2985,2985,2985,2985,335
|
|
20230828,134800,320566080,2985,2985,2985,2985,0
|
|
20230828,134700,320566080,2985,2985,2985,2985,0
|
|
20230828,134600,320566080,2985,2985,2985,2985,0
|
|
20230828,134500,320566080,2985,2985,2985,2975,515
|
|
20230828,134400,319033805,2985,2980,2985,2980,124
|
|
20230828,134300,318664165,2975,2975,2975,2975,400
|
|
20230828,134200,317474165,2980,2990,2990,2980,751
|
|
20230828,134100,315234675,2990,2980,2990,2980,704
|
|
20230828,134000,313132955,2975,2975,2975,2975,0
|
|
20230828,133900,313132955,2975,2975,2975,2975,0
|
|
20230828,133800,313132955,2975,2980,2985,2975,602
|
|
20230828,133700,311340935,2980,2980,2980,2980,0
|
|
20230828,133600,311340935,2980,2980,2980,2980,0
|
|
20230828,133500,311340935,2980,2985,2985,2980,356
|
|
20230828,133400,310278775,2985,2985,2990,2985,202
|
|
20230828,133300,309675025,2985,2985,2985,2985,0
|
|
20230828,133200,309675025,2985,2985,2985,2985,0
|
|
20230828,133100,309675025,2985,2985,2985,2985,9
|
|
20230828,133000,309648160,2985,2980,2985,2980,51
|
|
20230828,132900,309496175,2980,2980,2980,2980,10
|
|
20230828,132800,309466375,2980,2980,2980,2980,53
|
|
20230828,132700,309308435,2980,2980,2980,2980,1626
|
|
20230828,132600,304462955,2980,2980,2980,2980,13
|
|
20230828,132500,304424215,2985,2990,2990,2980,200
|
|
20230828,132400,303826965,2980,2985,2985,2980,2383
|
|
20230828,132300,296723710,2985,2990,2990,2985,570
|
|
20230828,132200,295021490,2990,2990,2990,2990,0
|
|
20230828,132100,295021490,2990,2990,2990,2990,1
|
|
20230828,132000,295018500,2990,2990,2990,2990,323
|
|
20230828,131900,294052730,2995,2985,2995,2985,2031
|
|
20230828,131800,287984510,2985,2985,2985,2985,0
|
|
20230828,131700,287984510,2985,2985,2985,2985,0
|
|
20230828,131600,287984510,2985,2985,2985,2985,0
|
|
20230828,131500,287984510,2985,2985,2985,2985,0
|
|
20230828,131400,287984510,2985,2975,2985,2975,2
|
|
20230828,131300,287978550,2975,2985,2985,2975,307
|
|
20230828,131200,287063455,2980,2985,2985,2980,1100
|
|
20230828,131100,283784955,2985,2985,2985,2985,0
|
|
20230828,131000,283784955,2985,2985,2985,2985,5
|
|
20230828,130900,283770030,2985,2985,2985,2985,310
|
|
20230828,130800,282844680,2985,2985,2985,2985,300
|
|
20230828,130700,281949180,2990,2990,2990,2990,300
|
|
20230828,130600,281052180,2990,2980,2990,2980,1402
|
|
20230828,130500,276870210,2980,2980,2980,2980,1000
|
|
20230828,130400,273890210,2985,2985,2985,2985,500
|
|
20230828,130300,272397710,2985,2985,2985,2985,0
|
|
20230828,130200,272397710,2985,2985,2985,2985,870
|
|
20230828,130100,269800760,2995,2995,2995,2995,50
|
|
20230828,130000,269651010,2995,2990,2995,2990,170
|
|
20230828,125900,269142480,2990,2990,2990,2990,234
|
|
20230828,125800,268442820,2995,2995,2995,2995,0
|
|
20230828,125700,268442820,2995,2995,2995,2995,0
|
|
20230828,125600,268442820,2995,2995,2995,2995,26
|
|
20230828,125500,268364950,2990,2990,2990,2990,0
|
|
20230828,125400,268364950,2990,2990,2990,2990,0
|
|
20230828,125300,268364950,2990,2990,2990,2990,374
|
|
20230828,125200,267246690,2990,2990,2990,2990,40
|
|
20230828,125100,267127090,2990,2990,2990,2990,1524
|
|
20230828,125000,262570330,2990,2990,2990,2990,11
|
|
20230828,124900,262537440,2990,2990,2990,2990,35
|
|
20230828,124800,262432790,2990,2990,2990,2990,959
|
|
20230828,124700,259565380,2995,2990,2995,2990,154
|
|
20230828,124600,259104175,2990,2990,2990,2990,505
|
|
20230828,124500,257594225,2990,2990,2990,2990,0
|
|
20230828,124400,257594225,2990,2990,2990,2990,0
|
|
20230828,124300,257594225,2990,2990,2990,2990,0
|
|
20230828,124200,257594225,2990,2990,2990,2990,219
|
|
20230828,124100,256939415,2990,2990,2990,2990,0
|
|
20230828,124000,256939415,2990,2990,2990,2990,0
|
|
20230828,123900,256939415,2990,2990,2990,2990,0
|
|
20230828,123800,256939415,2990,2990,2990,2990,0
|
|
20230828,123700,256939415,2990,2990,2990,2990,0
|
|
20230828,123600,256939415,2990,2990,2990,2990,10
|
|
20230828,123500,256909515,2990,2990,2990,2990,440
|
|
20230828,123400,255593915,2995,2995,2995,2995,0
|
|
20230828,123300,255593915,2995,2995,2995,2995,12
|
|
20230828,123200,255557975,2995,2995,2995,2995,0
|
|
20230828,123100,255557975,2995,2995,2995,2995,100
|
|
20230828,123000,255258475,2995,2995,2995,2995,19
|
|
20230828,122900,255201570,2990,2990,2990,2990,1000
|
|
20230828,122800,252211570,2990,2990,2990,2990,0
|
|
20230828,122700,252211570,2990,2990,2990,2990,0
|
|
20230828,122600,252211570,2990,2990,2990,2990,0
|
|
20230828,122500,252211570,2990,2990,2990,2990,0
|
|
20230828,122400,252211570,2990,2990,2990,2990,0
|
|
20230828,122300,252211570,2990,2990,2990,2990,0
|
|
20230828,122200,252211570,2990,2990,2990,2990,22
|
|
20230828,122100,252145790,2995,2995,2995,2995,1
|
|
20230828,122000,252142795,2995,2995,2995,2995,28
|
|
20230828,121900,252058935,2995,2995,2995,2995,517
|
|
20230828,121800,250510520,3000,3000,3000,3000,1625
|
|
20230828,121700,245635520,3000,3000,3000,3000,0
|
|
20230828,121600,245635520,3000,3000,3000,3000,227
|
|
20230828,121500,244954520,3000,3000,3000,3000,0
|
|
20230828,121400,244954520,3000,3000,3000,3000,0
|
|
20230828,121300,244954520,3000,3000,3000,3000,0
|
|
20230828,121200,244954520,3000,3000,3000,3000,0
|
|
20230828,121100,244954520,3000,3000,3000,3000,1062
|
|
20230828,121000,241768520,2990,2990,2990,2990,20
|
|
20230828,120900,241708720,2990,2990,2990,2990,3
|
|
20230828,120800,241699750,2995,2995,2995,2990,425
|
|
20230828,120700,240426880,2985,2985,2995,2985,48
|
|
20230828,120600,240283590,2985,2990,2990,2985,31
|
|
20230828,120500,240190905,2990,2990,2990,2990,0
|
|
20230828,120400,240190905,2990,2990,2990,2990,0
|
|
20230828,120300,240190905,2990,2990,2990,2990,0
|
|
20230828,120200,240190905,2990,2995,2995,2990,1334
|
|
20230828,120100,236199320,2995,2995,2995,2995,20
|
|
20230828,120000,236139420,2995,2995,3000,2995,220
|
|
20230828,115900,235480470,3000,2995,3000,2995,3300
|
|
20230828,115800,225585445,2990,2995,2995,2990,215
|
|
20230828,115700,224942270,2995,2995,2995,2995,0
|
|
20230828,115600,224942270,2995,2995,2995,2995,729
|
|
20230828,115500,222758915,2990,2990,2990,2990,101
|
|
20230828,115400,222456925,2995,2995,2995,2995,369
|
|
20230828,115300,221351770,2995,2995,2995,2995,431
|
|
20230828,115200,220060925,2995,2995,2995,2995,362
|
|
20230828,115100,218976735,3000,3000,3000,3000,395
|
|
20230828,115000,217791735,3000,3000,3000,3000,0
|
|
20230828,114900,217791735,3000,3000,3000,3000,9
|
|
20230828,114800,217764735,3000,3000,3000,3000,35
|
|
20230828,114700,217659735,3000,3000,3005,3000,631
|
|
20230828,114600,215766720,3000,3000,3005,3000,1544
|
|
20230828,114500,211133025,3000,3000,3000,2995,253
|
|
20230828,114400,210374160,3000,2995,3000,2995,1698
|
|
20230828,114300,205288565,2990,2985,2990,2985,7257
|
|
20230828,114200,183603030,2980,2980,2980,2980,339
|
|
20230828,114100,182592810,2980,2980,2980,2980,3
|
|
20230828,114000,182583870,2980,2980,2980,2980,40
|
|
20230828,113900,182464670,2980,2980,2980,2980,65
|
|
20230828,113800,182270970,2980,2980,2980,2980,10
|
|
20230828,113700,182241170,2980,2980,2985,2980,1869
|
|
20230828,113600,176667235,2985,2985,2985,2985,500
|
|
20230828,113500,175174735,2985,2985,2985,2985,0
|
|
20230828,113400,175174735,2985,2980,2985,2980,321
|
|
20230828,113300,174217860,2980,2980,2980,2980,600
|
|
20230828,113200,172429860,2980,2980,2980,2980,0
|
|
20230828,113100,172429860,2980,2980,2980,2980,0
|
|
20230828,113000,172429860,2980,2975,2980,2975,234
|
|
20230828,112900,171732550,2970,2970,2970,2970,0
|
|
20230828,112800,171732550,2970,2970,2970,2970,0
|
|
20230828,112700,171732550,2970,2970,2975,2970,2812
|
|
20230828,112600,163366985,2970,2970,2970,2970,0
|
|
20230828,112500,163366985,2970,2970,2970,2970,0
|
|
20230828,112400,163366985,2970,2970,2975,2970,2325
|
|
20230828,112300,156460645,2970,2975,2975,2970,223
|
|
20230828,112200,155797335,2980,2980,2980,2980,0
|
|
20230828,112100,155797335,2980,2980,2980,2980,0
|
|
20230828,112000,155797335,2980,2980,2980,2980,50
|
|
20230828,111900,155648335,2975,2965,2975,2965,1107
|
|
20230828,111800,152357630,2970,2970,2970,2965,1097
|
|
20230828,111700,149100225,2975,2975,2975,2975,1
|
|
20230828,111600,149097250,2975,2975,2975,2975,1
|
|
20230828,111500,149094275,2970,2970,2970,2970,1000
|
|
20230828,111400,146124275,2975,2970,2975,2970,202
|
|
20230828,111300,145524330,2970,2965,2970,2965,2545
|
|
20230828,111200,137967475,2965,2960,2965,2960,2
|
|
20230828,111100,137961550,2960,2960,2960,2960,200
|
|
20230828,111000,137369550,2960,2960,2960,2960,100
|
|
20230828,110900,137073550,2965,2965,2965,2965,470
|
|
20230828,110800,135680000,2965,2965,2970,2965,429
|
|
20230828,110700,134406895,2965,2965,2965,2965,10
|
|
20230828,110600,134377245,2965,2965,2965,2965,200
|
|
20230828,110500,133784245,2965,2960,2965,2960,530
|
|
20230828,110400,132212945,2960,2960,2960,2960,1144
|
|
20230828,110300,128826705,2960,2960,2960,2960,0
|
|
20230828,110200,128826705,2960,2960,2960,2960,63
|
|
20230828,110100,128640225,2960,2960,2960,2960,448
|
|
20230828,110000,127314145,2965,2970,2970,2965,222
|
|
20230828,105900,126654830,2965,2965,2965,2965,0
|
|
20230828,105800,126654830,2965,2955,2965,2955,583
|
|
20230828,105700,124926245,2965,2965,2965,2965,0
|
|
20230828,105600,124926245,2965,2955,2965,2955,1126
|
|
20230828,105500,121595125,2955,2955,2955,2955,606
|
|
20230828,105400,119804395,2955,2955,2955,2955,1
|
|
20230828,105300,119801440,2955,2955,2955,2955,0
|
|
20230828,105200,119801440,2955,2955,2955,2955,635
|
|
20230828,105100,117925015,2955,2955,2955,2955,0
|
|
20230828,105000,117925015,2955,2955,2955,2955,0
|
|
20230828,104900,117925015,2955,2955,2955,2955,955
|
|
20230828,104800,115102990,2955,2960,2960,2955,239
|
|
20230828,104700,114395575,2955,2945,2955,2945,648
|
|
20230828,104600,112480745,2945,2945,2950,2945,1606
|
|
20230828,104500,107748490,2945,2940,2945,2940,361
|
|
20230828,104400,106687095,2935,2935,2935,2935,0
|
|
20230828,104300,106687095,2935,2940,2940,2935,81
|
|
20230828,104200,106448960,2940,2935,2940,2935,100
|
|
20230828,104100,106155110,2930,2930,2930,2930,0
|
|
20230828,104000,106155110,2930,2930,2930,2930,1
|
|
20230828,103900,106152180,2930,2930,2930,2930,0
|
|
20230828,103800,106152180,2930,2940,2940,2930,1701
|
|
20230828,103700,101165250,2940,2935,2940,2935,883
|
|
20230828,103600,98572735,2930,2935,2935,2930,300
|
|
20230828,103500,97692240,2935,2935,2935,2935,364
|
|
20230828,103400,96623900,2940,2940,2940,2940,100
|
|
20230828,103300,96329900,2940,2930,2940,2930,524
|
|
20230828,103200,94792760,2935,2935,2935,2935,0
|
|
20230828,103100,94792760,2935,2935,2935,2935,1045
|
|
20230828,103000,91725685,2935,2940,2945,2935,1684
|
|
20230828,102900,86773755,2945,2940,2945,2940,5
|
|
20230828,102800,86759050,2940,2940,2940,2940,120
|
|
20230828,102700,86406250,2940,2940,2940,2940,229
|
|
20230828,102600,85732990,2935,2935,2935,2935,0
|
|
20230828,102500,85732990,2935,2935,2935,2935,0
|
|
20230828,102400,85732990,2935,2935,2935,2935,0
|
|
20230828,102300,85732990,2935,2935,2935,2935,165
|
|
20230828,102200,85248715,2935,2935,2945,2935,52
|
|
20230828,102100,85096085,2945,2945,2945,2945,0
|
|
20230828,102000,85096085,2945,2940,2945,2940,145
|
|
20230828,101900,84669360,2940,2925,2940,2925,6074
|
|
20230828,101800,66857135,2925,2915,2925,2915,36
|
|
20230828,101700,66751845,2915,2920,2920,2915,2337
|
|
20230828,101600,59929285,2920,2920,2920,2920,0
|
|
20230828,101500,59929285,2920,2920,2920,2920,0
|
|
20230828,101400,59929285,2920,2920,2920,2920,0
|
|
20230828,101300,59929285,2920,2920,2920,2920,0
|
|
20230828,101200,59929285,2920,2920,2920,2920,0
|
|
20230828,101100,59929285,2920,2920,2920,2920,1
|
|
20230828,101000,59926365,2920,2920,2920,2920,0
|
|
20230828,100900,59926365,2920,2910,2920,2910,110
|
|
20230828,100800,59605265,2915,2915,2915,2915,0
|
|
20230828,100700,59605265,2915,2915,2915,2915,1777
|
|
20230828,100600,54425310,2915,2915,2915,2915,34
|
|
20230828,100500,54326200,2915,2915,2915,2915,0
|
|
20230828,100400,54326200,2915,2915,2915,2910,245
|
|
20230828,100300,53612075,2915,2915,2915,2915,40
|
|
20230828,100200,53495475,2905,2905,2905,2905,0
|
|
20230828,100100,53495475,2905,2905,2905,2905,0
|
|
20230828,100000,53495475,2905,2905,2905,2905,400
|
|
20230828,095900,52333475,2910,2910,2910,2910,3
|
|
20230828,095800,52324745,2920,2920,2920,2920,0
|
|
20230828,095700,52324745,2920,2920,2920,2915,12
|
|
20230828,095600,52289710,2920,2915,2920,2905,1502
|
|
20230828,095500,47919090,2915,2915,2915,2915,500
|
|
20230828,095400,46461590,2920,2915,2920,2915,312
|
|
20230828,095300,45552055,2915,2915,2915,2915,628
|
|
20230828,095200,43721435,2915,2905,2915,2905,98
|
|
20230828,095100,43436590,2915,2905,2915,2905,31
|
|
20230828,095000,43346525,2910,2910,2910,2910,160
|
|
20230828,094900,42880925,2910,2910,2910,2910,600
|
|
20230828,094800,41134925,2915,2910,2915,2910,50
|
|
20230828,094700,40989340,2915,2915,2915,2915,0
|
|
20230828,094600,40989340,2915,2915,2915,2915,0
|
|
20230828,094500,40989340,2915,2915,2915,2915,35
|
|
20230828,094400,40887315,2915,2915,2915,2915,0
|
|
20230828,094300,40887315,2915,2915,2915,2915,0
|
|
20230828,094200,40887315,2915,2905,2915,2905,9
|
|
20230828,094100,40861090,2915,2915,2915,2915,2
|
|
20230828,094000,40855260,2915,2910,2915,2910,145
|
|
20230828,093900,40433305,2915,2915,2915,2915,10
|
|
20230828,093800,40404155,2915,2915,2915,2915,6
|
|
20230828,093700,40386665,2915,2915,2915,2915,1
|
|
20230828,093600,40383750,2915,2915,2915,2915,0
|
|
20230828,093500,40383750,2915,2900,2915,2900,310
|
|
20230828,093400,39480115,2900,2905,2905,2900,2423
|
|
20230828,093300,32452415,2910,2910,2910,2910,103
|
|
20230828,093200,32152685,2910,2910,2910,2910,193
|
|
20230828,093100,31591055,2910,2905,2910,2905,257
|
|
20230828,093000,30843240,2900,2910,2910,2900,759
|
|
20230828,092900,28639000,2900,2910,2910,2900,400
|
|
20230828,092800,27478000,2910,2905,2910,2905,41
|
|
20230828,092700,27358750,2905,2905,2910,2905,340
|
|
20230828,092600,26370925,2905,2905,2905,2905,0
|
|
20230828,092500,26370925,2905,2905,2905,2905,10
|
|
20230828,092400,26341875,2905,2905,2905,2905,0
|
|
20230828,092300,26341875,2905,2905,2910,2905,78
|
|
20230828,092200,26115030,2905,2905,2905,2905,73
|
|
20230828,092100,25902965,2905,2905,2905,2905,0
|
|
20230828,092000,25902965,2905,2905,2905,2905,0
|
|
20230828,091900,25902965,2905,2895,2905,2895,3
|
|
20230828,091800,25894270,2890,2890,2890,2890,0
|
|
20230828,091700,25894270,2890,2890,2890,2890,0
|
|
20230828,091600,25894270,2890,2895,2895,2890,244
|
|
20230828,091500,25188890,2905,2905,2905,2905,5
|
|
20230828,091400,25174365,2895,2895,2895,2895,374
|
|
20230828,091300,24091635,2910,2910,2910,2910,0
|
|
20230828,091200,24091635,2910,2910,2910,2910,3
|
|
20230828,091100,24082905,2910,2910,2910,2910,1
|
|
20230828,091000,24079995,2905,2905,2905,2905,198
|
|
20230828,090900,23504805,2895,2895,2895,2895,253
|
|
20230828,090800,22772370,2890,2890,2890,2890,641
|
|
20230828,090700,20919880,2895,2895,2895,2890,129
|
|
20230828,090600,20546800,2895,2895,2895,2895,102
|
|
20230828,090500,20251510,2895,2895,2895,2895,12
|
|
20230828,090400,20216770,2895,2885,2895,2885,297
|
|
20230828,090300,19359115,2890,2910,2910,2890,3032
|
|
20230828,090200,10585135,2910,2910,2910,2910,4
|
|
20230828,090100,10573495,2910,2915,2915,2910,57
|
|
20230828,090000,10407590,2915,2895,2915,2895,3595
|