632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,192900,403437950,2955,2955,2955,2955,6132
|
|
20230904,192800,403437950,2955,2955,2955,2955,0
|
|
20230904,192700,403437950,2955,2955,2955,2955,0
|
|
20230904,192600,403437950,2955,2955,2955,2955,0
|
|
20230904,192500,403437950,2955,2955,2955,2955,0
|
|
20230904,192400,403437950,2955,2955,2955,2955,0
|
|
20230904,192300,403437950,2955,2955,2955,2955,0
|
|
20230904,192200,403437950,2955,2955,2955,2955,0
|
|
20230904,192100,403437950,2955,2955,2955,2955,0
|
|
20230904,192000,403437950,2955,2955,2955,2955,0
|
|
20230904,191900,403437950,2955,2955,2955,2955,0
|
|
20230904,191800,403437950,2955,2955,2955,2955,0
|
|
20230904,191700,403437950,2955,2955,2955,2955,0
|
|
20230904,191600,403437950,2955,2955,2955,2955,0
|
|
20230904,191500,403437950,2955,2955,2955,2955,0
|
|
20230904,191400,403437950,2955,2955,2955,2955,0
|
|
20230904,191300,403437950,2955,2955,2955,2955,0
|
|
20230904,191200,403437950,2955,2955,2955,2955,0
|
|
20230904,191100,403437950,2955,2955,2955,2955,0
|
|
20230904,191000,403437950,2955,2955,2955,2955,0
|
|
20230904,190900,403437950,2955,2955,2955,2955,0
|
|
20230904,190800,403437950,2955,2955,2955,2955,0
|
|
20230904,190700,403437950,2955,2955,2955,2955,0
|
|
20230904,190600,403437950,2955,2955,2955,2955,0
|
|
20230904,190500,403437950,2955,2955,2955,2955,0
|
|
20230904,190400,403437950,2955,2955,2955,2955,0
|
|
20230904,190300,403437950,2955,2955,2955,2955,0
|
|
20230904,190200,403437950,2955,2955,2955,2955,0
|
|
20230904,190100,403437950,2955,2955,2955,2955,0
|
|
20230904,190000,403437950,2955,2955,2955,2955,0
|
|
20230904,185900,403437950,2955,2955,2955,2955,6132
|
|
20230904,185800,403437950,2955,2955,2955,2955,0
|
|
20230904,185700,403437950,2955,2955,2955,2955,0
|
|
20230904,185600,403437950,2955,2955,2955,2955,0
|
|
20230904,185500,403437950,2955,2955,2955,2955,0
|
|
20230904,185400,403437950,2955,2955,2955,2955,0
|
|
20230904,185300,403437950,2955,2955,2955,2955,0
|
|
20230904,185200,403437950,2955,2955,2955,2955,0
|
|
20230904,185100,403437950,2955,2955,2955,2955,0
|
|
20230904,185000,403437950,2955,2955,2955,2955,0
|
|
20230904,184900,403437950,2955,2955,2955,2955,0
|
|
20230904,184800,403437950,2955,2955,2955,2955,0
|
|
20230904,184700,403437950,2955,2955,2955,2955,0
|
|
20230904,184600,403437950,2955,2955,2955,2955,0
|
|
20230904,184500,403437950,2955,2955,2955,2955,0
|
|
20230904,184400,403437950,2955,2955,2955,2955,0
|
|
20230904,184300,403437950,2955,2955,2955,2955,0
|
|
20230904,184200,403437950,2955,2955,2955,2955,0
|
|
20230904,184100,403437950,2955,2955,2955,2955,0
|
|
20230904,184000,403437950,2955,2955,2955,2955,0
|
|
20230904,183900,403437950,2955,2955,2955,2955,0
|
|
20230904,183800,403437950,2955,2955,2955,2955,0
|
|
20230904,183700,403437950,2955,2955,2955,2955,0
|
|
20230904,183600,403437950,2955,2955,2955,2955,0
|
|
20230904,183500,403437950,2955,2955,2955,2955,0
|
|
20230904,183400,403437950,2955,2955,2955,2955,0
|
|
20230904,183300,403437950,2955,2955,2955,2955,0
|
|
20230904,183200,403437950,2955,2955,2955,2955,0
|
|
20230904,183100,403437950,2955,2955,2955,2955,0
|
|
20230904,183000,403437950,2955,2955,2955,2955,0
|
|
20230904,182900,403437950,2955,2955,2955,2955,6132
|
|
20230904,182800,403437950,2955,2955,2955,2955,0
|
|
20230904,182700,403437950,2955,2955,2955,2955,0
|
|
20230904,182600,403437950,2955,2955,2955,2955,0
|
|
20230904,182500,403437950,2955,2955,2955,2955,0
|
|
20230904,182400,403437950,2955,2955,2955,2955,0
|
|
20230904,182300,403437950,2955,2955,2955,2955,0
|
|
20230904,182200,403437950,2955,2955,2955,2955,0
|
|
20230904,182100,403437950,2955,2955,2955,2955,0
|
|
20230904,182000,403437950,2955,2955,2955,2955,0
|
|
20230904,181900,403437950,2955,2955,2955,2955,0
|
|
20230904,181800,403437950,2955,2955,2955,2955,0
|
|
20230904,181700,403437950,2955,2955,2955,2955,0
|
|
20230904,181600,403437950,2955,2955,2955,2955,0
|
|
20230904,181500,403437950,2955,2955,2955,2955,0
|
|
20230904,181400,403437950,2955,2955,2955,2955,0
|
|
20230904,181300,403437950,2955,2955,2955,2955,0
|
|
20230904,181200,403437950,2955,2955,2955,2955,0
|
|
20230904,181100,403437950,2955,2955,2955,2955,0
|
|
20230904,181000,403437950,2955,2955,2955,2955,0
|
|
20230904,180900,403437950,2955,2955,2955,2955,0
|
|
20230904,180800,403437950,2955,2955,2955,2955,0
|
|
20230904,180700,403437950,2955,2955,2955,2955,0
|
|
20230904,180600,403437950,2955,2955,2955,2955,0
|
|
20230904,180500,403437950,2955,2955,2955,2955,0
|
|
20230904,180400,403437950,2955,2955,2955,2955,0
|
|
20230904,180300,403437950,2955,2955,2955,2955,0
|
|
20230904,180200,403437950,2955,2955,2955,2955,0
|
|
20230904,180100,403437950,2955,2955,2955,2955,0
|
|
20230904,180000,403437950,2955,2955,2955,2955,0
|
|
20230904,175900,403437950,2955,2955,2955,2955,6132
|
|
20230904,175800,403437950,2955,2955,2955,2955,0
|
|
20230904,175700,403437950,2955,2955,2955,2955,0
|
|
20230904,175600,403437950,2955,2955,2955,2955,0
|
|
20230904,175500,403437950,2955,2955,2955,2955,0
|
|
20230904,175400,403437950,2955,2955,2955,2955,0
|
|
20230904,175300,403437950,2955,2955,2955,2955,0
|
|
20230904,175200,403437950,2955,2955,2955,2955,0
|
|
20230904,175100,403437950,2955,2955,2955,2955,0
|
|
20230904,175000,403437950,2955,2955,2955,2955,0
|
|
20230904,174900,403437950,2955,2955,2955,2955,0
|
|
20230904,174800,403437950,2955,2955,2955,2955,0
|
|
20230904,174700,403437950,2955,2955,2955,2955,0
|
|
20230904,174600,403437950,2955,2955,2955,2955,0
|
|
20230904,174500,403437950,2955,2955,2955,2955,0
|
|
20230904,174400,403437950,2955,2955,2955,2955,0
|
|
20230904,174300,403437950,2955,2955,2955,2955,0
|
|
20230904,174200,403437950,2955,2955,2955,2955,0
|
|
20230904,174100,403437950,2955,2955,2955,2955,0
|
|
20230904,174000,403437950,2955,2955,2955,2955,0
|
|
20230904,173900,403437950,2955,2955,2955,2955,0
|
|
20230904,173800,403437950,2955,2955,2955,2955,0
|
|
20230904,173700,403437950,2955,2955,2955,2955,0
|
|
20230904,173600,403437950,2955,2955,2955,2955,0
|
|
20230904,173500,403437950,2955,2955,2955,2955,0
|
|
20230904,173400,403437950,2955,2955,2955,2955,0
|
|
20230904,173300,403437950,2955,2955,2955,2955,0
|
|
20230904,173200,403437950,2955,2955,2955,2955,0
|
|
20230904,173100,403437950,2955,2955,2955,2955,0
|
|
20230904,173000,403437950,2955,2955,2955,2955,0
|
|
20230904,172900,403437950,2955,2955,2955,2955,6132
|
|
20230904,172800,403437950,2955,2955,2955,2955,0
|
|
20230904,172700,403437950,2955,2955,2955,2955,0
|
|
20230904,172600,403437950,2955,2955,2955,2955,0
|
|
20230904,172500,403437950,2955,2955,2955,2955,0
|
|
20230904,172400,403437950,2955,2955,2955,2955,0
|
|
20230904,172300,403437950,2955,2955,2955,2955,0
|
|
20230904,172200,403437950,2955,2955,2955,2955,0
|
|
20230904,172100,403437950,2955,2955,2955,2955,0
|
|
20230904,172000,403437950,2955,2955,2955,2955,0
|
|
20230904,171900,403437950,2955,2955,2955,2955,0
|
|
20230904,171800,403437950,2955,2955,2955,2955,0
|
|
20230904,171700,403437950,2955,2955,2955,2955,0
|
|
20230904,171600,403437950,2955,2955,2955,2955,0
|
|
20230904,171500,403437950,2955,2955,2955,2955,0
|
|
20230904,171400,403437950,2955,2955,2955,2955,0
|
|
20230904,171300,403437950,2955,2955,2955,2955,0
|
|
20230904,171200,403437950,2955,2955,2955,2955,0
|
|
20230904,171100,403437950,2955,2955,2955,2955,0
|
|
20230904,171000,403437950,2955,2955,2955,2955,0
|
|
20230904,170900,403437950,2955,2955,2955,2955,0
|
|
20230904,170800,403437950,2955,2955,2955,2955,0
|
|
20230904,170700,403437950,2955,2955,2955,2955,0
|
|
20230904,170600,403437950,2955,2955,2955,2955,0
|
|
20230904,170500,403437950,2955,2955,2955,2955,0
|
|
20230904,170400,403437950,2955,2955,2955,2955,0
|
|
20230904,170300,403437950,2955,2955,2955,2955,0
|
|
20230904,170200,403437950,2955,2955,2955,2955,0
|
|
20230904,170100,403437950,2955,2955,2955,2955,0
|
|
20230904,170000,403437950,2955,2955,2955,2955,0
|
|
20230904,165900,403437950,2955,2955,2955,2955,6132
|
|
20230904,165800,403437950,2955,2955,2955,2955,0
|
|
20230904,165700,403437950,2955,2955,2955,2955,0
|
|
20230904,165600,403437950,2955,2955,2955,2955,0
|
|
20230904,165500,403437950,2955,2955,2955,2955,0
|
|
20230904,165400,403437950,2955,2955,2955,2955,0
|
|
20230904,165300,403437950,2955,2955,2955,2955,0
|
|
20230904,165200,403437950,2955,2955,2955,2955,0
|
|
20230904,165100,403437950,2955,2955,2955,2955,0
|
|
20230904,165000,403437950,2955,2955,2955,2955,0
|
|
20230904,164900,403437950,2955,2955,2955,2955,0
|
|
20230904,164800,403437950,2955,2955,2955,2955,0
|
|
20230904,164700,403437950,2955,2955,2955,2955,0
|
|
20230904,164600,403437950,2955,2955,2955,2955,0
|
|
20230904,164500,403437950,2955,2955,2955,2955,0
|
|
20230904,164400,403437950,2955,2955,2955,2955,0
|
|
20230904,164300,403437950,2955,2955,2955,2955,0
|
|
20230904,164200,403437950,2955,2955,2955,2955,0
|
|
20230904,164100,403437950,2955,2955,2955,2955,0
|
|
20230904,164000,403437950,2955,2955,2955,2955,0
|
|
20230904,163900,403437950,2955,2955,2955,2955,0
|
|
20230904,163800,403437950,2955,2955,2955,2955,0
|
|
20230904,163700,403437950,2955,2955,2955,2955,0
|
|
20230904,163600,403437950,2955,2955,2955,2955,0
|
|
20230904,163500,403437950,2955,2955,2955,2955,0
|
|
20230904,163400,403437950,2955,2955,2955,2955,0
|
|
20230904,163300,403437950,2955,2955,2955,2955,0
|
|
20230904,163200,403437950,2955,2955,2955,2955,0
|
|
20230904,163100,403437950,2955,2955,2955,2955,0
|
|
20230904,163000,403437950,2955,2955,2955,2955,0
|
|
20230904,162900,403437950,2955,2955,2955,2955,6132
|
|
20230904,162800,403437950,2955,2955,2955,2955,0
|
|
20230904,162700,403437950,2955,2955,2955,2955,0
|
|
20230904,162600,403437950,2955,2955,2955,2955,0
|
|
20230904,162500,403437950,2955,2955,2955,2955,0
|
|
20230904,162400,403437950,2955,2955,2955,2955,0
|
|
20230904,162300,403437950,2955,2955,2955,2955,0
|
|
20230904,162200,403437950,2955,2955,2955,2955,0
|
|
20230904,162100,403437950,2955,2955,2955,2955,0
|
|
20230904,162000,403437950,2955,2955,2955,2955,0
|
|
20230904,161900,403437950,2955,2955,2955,2955,0
|
|
20230904,161800,403437950,2955,2955,2955,2955,0
|
|
20230904,161700,403437950,2955,2955,2955,2955,0
|
|
20230904,161600,403437950,2955,2955,2955,2955,0
|
|
20230904,161500,403437950,2955,2955,2955,2955,0
|
|
20230904,161400,403437950,2955,2955,2955,2955,0
|
|
20230904,161300,403437950,2955,2955,2955,2955,0
|
|
20230904,161200,403437950,2955,2955,2955,2955,0
|
|
20230904,161100,403437950,2955,2955,2955,2955,0
|
|
20230904,161000,403437950,2955,2955,2955,2955,0
|
|
20230904,160900,403437950,2955,2955,2955,2955,0
|
|
20230904,160800,403437950,2955,2955,2955,2955,0
|
|
20230904,160700,403437950,2955,2955,2955,2955,0
|
|
20230904,160600,403437950,2955,2955,2955,2955,0
|
|
20230904,160500,403437950,2955,2955,2955,2955,0
|
|
20230904,160400,403437950,2955,2955,2955,2955,0
|
|
20230904,160300,403437950,2955,2955,2955,2955,0
|
|
20230904,160200,403437950,2955,2955,2955,2955,0
|
|
20230904,160100,403437950,2955,2955,2955,2955,0
|
|
20230904,160000,403437950,2955,2955,2955,2955,0
|
|
20230904,155900,403437950,2955,2955,2955,2955,6132
|
|
20230904,155800,403437950,2955,2955,2955,2955,0
|
|
20230904,155700,403437950,2955,2955,2955,2955,0
|
|
20230904,155600,403437950,2955,2955,2955,2955,0
|
|
20230904,155500,403437950,2955,2955,2955,2955,0
|
|
20230904,155400,403437950,2955,2955,2955,2955,0
|
|
20230904,155300,403437950,2955,2955,2955,2955,0
|
|
20230904,155200,403437950,2955,2955,2955,2955,0
|
|
20230904,155100,403437950,2955,2955,2955,2955,0
|
|
20230904,155000,403437950,2955,2955,2955,2955,0
|
|
20230904,154900,403437950,2955,2955,2955,2955,0
|
|
20230904,154800,403437950,2955,2955,2955,2955,0
|
|
20230904,154700,403437950,2955,2955,2955,2955,0
|
|
20230904,154600,403437950,2955,2955,2955,2955,0
|
|
20230904,154500,403437950,2955,2955,2955,2955,0
|
|
20230904,154400,403437950,2955,2955,2955,2955,0
|
|
20230904,154300,403437950,2955,2955,2955,2955,0
|
|
20230904,154200,403437950,2955,2955,2955,2955,0
|
|
20230904,154100,403437950,2955,2955,2955,2955,0
|
|
20230904,154000,403437950,2955,2955,2955,2955,0
|
|
20230904,153900,403437950,2955,2955,2955,2955,0
|
|
20230904,153800,403437950,2955,2955,2955,2955,0
|
|
20230904,153700,403437950,2955,2955,2955,2955,0
|
|
20230904,153600,403437950,2955,2955,2955,2955,0
|
|
20230904,153500,403437950,2955,2955,2955,2955,0
|
|
20230904,153400,403437950,2955,2955,2955,2955,0
|
|
20230904,153300,403437950,2955,2955,2955,2955,0
|
|
20230904,153200,403437950,2955,2955,2955,2955,0
|
|
20230904,153100,403437950,2955,2955,2955,2955,0
|
|
20230904,153000,403437950,2955,2955,2955,2955,6132
|
|
20230904,152900,385317890,2955,2955,2955,2955,0
|
|
20230904,152800,385317890,2955,2955,2955,2955,0
|
|
20230904,152700,385317890,2955,2955,2955,2955,0
|
|
20230904,152600,385317890,2955,2955,2955,2955,0
|
|
20230904,152500,385317890,2955,2955,2955,2955,0
|
|
20230904,152400,385317890,2955,2955,2955,2955,0
|
|
20230904,152300,385317890,2955,2955,2955,2955,0
|
|
20230904,152200,385317890,2955,2955,2955,2955,0
|
|
20230904,152100,385317890,2955,2955,2955,2955,0
|
|
20230904,152000,385317890,2955,2955,2955,2955,0
|
|
20230904,151900,385317890,2955,2960,2960,2955,4050
|
|
20230904,151800,373344890,2960,2960,2960,2960,1169
|
|
20230904,151700,369884650,2965,2960,2965,2960,3326
|
|
20230904,151600,360026575,2960,2960,2960,2960,1497
|
|
20230904,151500,355595455,2965,2965,2965,2960,4001
|
|
20230904,151400,343747490,2965,2965,2965,2965,167
|
|
20230904,151300,343252335,2965,2965,2965,2965,0
|
|
20230904,151200,343252335,2965,2965,2965,2965,2
|
|
20230904,151100,343246405,2965,2965,2965,2960,1267
|
|
20230904,151000,339495250,2960,2965,2965,2960,168
|
|
20230904,150900,338997635,2965,2965,2965,2960,310
|
|
20230904,150800,338078535,2965,2960,2965,2960,61
|
|
20230904,150700,337897920,2965,2960,2965,2960,391
|
|
20230904,150600,336740525,2960,2960,2960,2960,700
|
|
20230904,150500,334668525,2965,2965,2965,2965,530
|
|
20230904,150400,333097075,2970,2970,2970,2970,334
|
|
20230904,150300,332105095,2970,2965,2970,2965,631
|
|
20230904,150200,330234175,2965,2965,2965,2965,55
|
|
20230904,150100,330071100,2965,2960,2965,2960,106
|
|
20230904,150000,329756815,2955,2955,2955,2955,0
|
|
20230904,145900,329756815,2955,2965,2965,2955,11
|
|
20230904,145800,329724210,2965,2955,2965,2955,666
|
|
20230904,145700,327755530,2955,2960,2960,2955,4000
|
|
20230904,145600,315920210,2965,2965,2965,2965,25
|
|
20230904,145500,315846085,2965,2965,2965,2965,10
|
|
20230904,145400,315816435,2965,2965,2965,2965,0
|
|
20230904,145300,315816435,2965,2965,2965,2965,0
|
|
20230904,145200,315816435,2965,2965,2965,2965,0
|
|
20230904,145100,315816435,2965,2965,2965,2965,105
|
|
20230904,145000,315505110,2965,2965,2965,2965,0
|
|
20230904,144900,315505110,2965,2965,2965,2965,50
|
|
20230904,144800,315356860,2965,2965,2965,2965,700
|
|
20230904,144700,313281360,2965,2965,2965,2965,217
|
|
20230904,144600,312637955,2965,2960,2965,2960,51
|
|
20230904,144500,312486990,2960,2960,2960,2960,0
|
|
20230904,144400,312486990,2960,2965,2965,2960,13051
|
|
20230904,144300,273830775,2965,2965,2965,2965,1
|
|
20230904,144200,273827810,2970,2970,2970,2970,0
|
|
20230904,144100,273827810,2970,2965,2970,2965,501
|
|
20230904,144000,272339845,2965,2965,2965,2965,0
|
|
20230904,143900,272339845,2965,2965,2965,2965,0
|
|
20230904,143800,272339845,2965,2965,2965,2965,10
|
|
20230904,143700,272310195,2965,2970,2970,2965,2050
|
|
20230904,143600,266228245,2975,2975,2975,2975,1
|
|
20230904,143500,266225270,2975,2975,2975,2975,0
|
|
20230904,143400,266225270,2975,2975,2975,2975,43
|
|
20230904,143300,266097345,2975,2975,2975,2975,0
|
|
20230904,143200,266097345,2975,2975,2975,2975,0
|
|
20230904,143100,266097345,2975,2975,2975,2975,0
|
|
20230904,143000,266097345,2975,2975,2975,2975,0
|
|
20230904,142900,266097345,2975,2970,2975,2970,91
|
|
20230904,142800,265826645,2975,2975,2975,2975,0
|
|
20230904,142700,265826645,2975,2975,2975,2975,252
|
|
20230904,142600,265076945,2975,2975,2975,2975,1
|
|
20230904,142500,265073970,2970,2970,2970,2970,1
|
|
20230904,142400,265071000,2975,2975,2975,2975,1
|
|
20230904,142300,265068025,2975,2975,2975,2975,0
|
|
20230904,142200,265068025,2975,2975,2975,2975,0
|
|
20230904,142100,265068025,2975,2965,2975,2965,586
|
|
20230904,142000,263330525,2965,2965,2965,2965,146
|
|
20230904,141900,262897635,2965,2965,2965,2965,0
|
|
20230904,141800,262897635,2965,2975,2975,2965,1006
|
|
20230904,141700,259914785,2965,2965,2965,2965,0
|
|
20230904,141600,259914785,2965,2965,2965,2965,0
|
|
20230904,141500,259914785,2965,2965,2965,2965,10
|
|
20230904,141400,259885135,2975,2975,2975,2975,0
|
|
20230904,141300,259885135,2975,2975,2975,2975,140
|
|
20230904,141200,259468635,2970,2965,2970,2965,60
|
|
20230904,141100,259290585,2965,2965,2965,2965,0
|
|
20230904,141000,259290585,2965,2965,2965,2965,0
|
|
20230904,140900,259290585,2965,2970,2970,2965,1113
|
|
20230904,140800,255988875,2970,2975,2975,2970,217
|
|
20230904,140700,255343385,2965,2965,2965,2965,1
|
|
20230904,140600,255340420,2965,2965,2965,2965,4
|
|
20230904,140500,255328560,2970,2970,2970,2970,0
|
|
20230904,140400,255328560,2970,2970,2970,2970,0
|
|
20230904,140300,255328560,2970,2970,2970,2970,304
|
|
20230904,140200,254425680,2975,2975,2975,2975,0
|
|
20230904,140100,254425680,2975,2975,2975,2975,0
|
|
20230904,140000,254425680,2975,2975,2975,2975,10
|
|
20230904,135900,254395930,2970,2970,2970,2970,0
|
|
20230904,135800,254395930,2970,2970,2970,2970,0
|
|
20230904,135700,254395930,2970,2970,2970,2970,2
|
|
20230904,135600,254389990,2970,2970,2970,2970,16
|
|
20230904,135500,254342470,2970,2970,2970,2970,0
|
|
20230904,135400,254342470,2970,2970,2970,2970,0
|
|
20230904,135300,254342470,2970,2970,2970,2970,0
|
|
20230904,135200,254342470,2970,2970,2970,2970,100
|
|
20230904,135100,254045470,2975,2975,2975,2975,150
|
|
20230904,135000,253599220,2975,2975,2975,2975,0
|
|
20230904,134900,253599220,2975,2975,2975,2975,1
|
|
20230904,134800,253596245,2975,2975,2975,2975,43
|
|
20230904,134700,253468320,2980,2980,2980,2980,6
|
|
20230904,134600,253450440,2975,2975,2975,2975,0
|
|
20230904,134500,253450440,2975,2975,2975,2975,1
|
|
20230904,134400,253447465,2975,2975,2975,2975,0
|
|
20230904,134300,253447465,2975,2975,2975,2975,0
|
|
20230904,134200,253447465,2975,2975,2975,2975,0
|
|
20230904,134100,253447465,2975,2975,2975,2975,0
|
|
20230904,134000,253447465,2975,2975,2975,2975,0
|
|
20230904,133900,253447465,2975,2975,2975,2975,1
|
|
20230904,133800,253444490,2980,2980,2980,2980,0
|
|
20230904,133700,253444490,2980,2980,2980,2980,0
|
|
20230904,133600,253444490,2980,2980,2980,2980,54
|
|
20230904,133500,253283570,2980,2980,2980,2980,0
|
|
20230904,133400,253283570,2980,2980,2980,2980,100
|
|
20230904,133300,252985570,2970,2970,2970,2970,0
|
|
20230904,133200,252985570,2970,2970,2970,2970,0
|
|
20230904,133100,252985570,2970,2970,2970,2970,1
|
|
20230904,133000,252982600,2975,2975,2975,2975,50
|
|
20230904,132900,252833850,2980,2980,2980,2980,0
|
|
20230904,132800,252833850,2980,2980,2980,2980,0
|
|
20230904,132700,252833850,2980,2980,2980,2980,0
|
|
20230904,132600,252833850,2980,2980,2980,2980,0
|
|
20230904,132500,252833850,2980,2980,2980,2980,0
|
|
20230904,132400,252833850,2980,2980,2980,2980,1
|
|
20230904,132300,252830870,2965,2965,2965,2965,0
|
|
20230904,132200,252830870,2965,2965,2965,2965,0
|
|
20230904,132100,252830870,2965,2970,2970,2965,504
|
|
20230904,132000,251335310,2980,2980,2980,2980,0
|
|
20230904,131900,251335310,2980,2980,2980,2980,20
|
|
20230904,131800,251275710,2975,2975,2975,2975,0
|
|
20230904,131700,251275710,2975,2975,2975,2975,14
|
|
20230904,131600,251234060,2975,2975,2975,2975,0
|
|
20230904,131500,251234060,2975,2975,2975,2975,50
|
|
20230904,131400,251085310,2970,2970,2970,2970,0
|
|
20230904,131300,251085310,2970,2970,2970,2970,1
|
|
20230904,131200,251082340,2975,2975,2975,2975,0
|
|
20230904,131100,251082340,2975,2975,2975,2975,1
|
|
20230904,131000,251079365,2975,2975,2975,2975,0
|
|
20230904,130900,251079365,2975,2975,2975,2975,0
|
|
20230904,130800,251079365,2975,2975,2975,2975,0
|
|
20230904,130700,251079365,2975,2975,2975,2975,50
|
|
20230904,130600,250930615,2975,2975,2975,2975,53
|
|
20230904,130500,250772940,2975,2975,2975,2975,0
|
|
20230904,130400,250772940,2975,2975,2975,2975,0
|
|
20230904,130300,250772940,2975,2975,2975,2975,0
|
|
20230904,130200,250772940,2975,2975,2975,2975,1102
|
|
20230904,130100,247494490,2975,2975,2975,2975,0
|
|
20230904,130000,247494490,2975,2975,2975,2975,11
|
|
20230904,125900,247461765,2975,2975,2975,2975,1
|
|
20230904,125800,247458790,2970,2970,2970,2970,1
|
|
20230904,125700,247455820,2970,2970,2970,2970,0
|
|
20230904,125600,247455820,2970,2970,2970,2970,3257
|
|
20230904,125500,237782530,2970,2970,2970,2970,1
|
|
20230904,125400,237779560,2975,2975,2975,2975,0
|
|
20230904,125300,237779560,2975,2975,2975,2975,500
|
|
20230904,125200,236292060,2970,2970,2970,2970,0
|
|
20230904,125100,236292060,2970,2970,2970,2970,100
|
|
20230904,125000,235995060,2970,2970,2970,2970,100
|
|
20230904,124900,235698060,2955,2955,2955,2955,0
|
|
20230904,124800,235698060,2955,2955,2955,2955,0
|
|
20230904,124700,235698060,2955,2965,2965,2955,5000
|
|
20230904,124600,220916005,2970,2970,2970,2970,170
|
|
20230904,124500,220411105,2955,2975,2975,2955,3390
|
|
20230904,124400,210363655,2980,2980,2980,2980,360
|
|
20230904,124300,209290855,2980,2980,2980,2980,70
|
|
20230904,124200,209082255,2980,2980,2980,2980,1930
|
|
20230904,124100,203330855,2980,2980,2980,2980,30
|
|
20230904,124000,203241455,2980,2980,2980,2980,78
|
|
20230904,123900,203009015,2980,2980,2980,2980,1
|
|
20230904,123800,203006035,2980,2980,2980,2980,1260
|
|
20230904,123700,199251235,2980,2985,2985,2980,1001
|
|
20230904,123600,196263255,2975,2975,2975,2975,0
|
|
20230904,123500,196263255,2975,2975,2975,2975,964
|
|
20230904,123400,193395355,2975,2975,2975,2975,1000
|
|
20230904,123300,190420355,2975,2975,2985,2970,8226
|
|
20230904,123200,165958125,2985,2985,2985,2985,0
|
|
20230904,123100,165958125,2985,2985,2985,2985,0
|
|
20230904,123000,165958125,2985,2985,2985,2985,0
|
|
20230904,122900,165958125,2985,2985,2985,2980,835
|
|
20230904,122800,163469150,2985,2985,2985,2985,20
|
|
20230904,122700,163409450,2985,2985,2985,2985,600
|
|
20230904,122600,161618450,2980,2980,2980,2980,0
|
|
20230904,122500,161618450,2980,2980,2980,2980,0
|
|
20230904,122400,161618450,2980,2980,2980,2980,145
|
|
20230904,122300,161186350,2980,2980,2980,2980,361
|
|
20230904,122200,160110570,2980,2980,2980,2980,0
|
|
20230904,122100,160110570,2980,2980,2980,2980,10
|
|
20230904,122000,160080770,2980,2980,2980,2980,0
|
|
20230904,121900,160080770,2980,2980,2980,2980,399
|
|
20230904,121800,158891750,2985,2985,2985,2985,53
|
|
20230904,121700,158733545,2990,2990,2990,2990,10
|
|
20230904,121600,158703645,2990,2990,2990,2990,0
|
|
20230904,121500,158703645,2990,2990,2990,2990,500
|
|
20230904,121400,157208645,2990,2990,2990,2990,0
|
|
20230904,121300,157208645,2990,2990,2990,2990,0
|
|
20230904,121200,157208645,2990,2990,2990,2990,700
|
|
20230904,121100,155115645,2990,2990,2990,2990,3
|
|
20230904,121000,155106675,2985,2985,2985,2985,0
|
|
20230904,120900,155106675,2985,2985,2985,2985,848
|
|
20230904,120800,152575395,2985,2985,2985,2985,3
|
|
20230904,120700,152566440,2995,2995,2995,2995,0
|
|
20230904,120600,152566440,2995,2985,2995,2985,233
|
|
20230904,120500,151870925,2985,2985,2985,2985,0
|
|
20230904,120400,151870925,2985,2985,2985,2985,0
|
|
20230904,120300,151870925,2985,2985,2985,2985,0
|
|
20230904,120200,151870925,2985,2985,2985,2985,597
|
|
20230904,120100,150088880,2985,2985,2985,2985,3
|
|
20230904,120000,150079925,2980,2980,2980,2980,32
|
|
20230904,115900,149984565,2995,2995,2995,2995,21
|
|
20230904,115800,149921670,2990,2990,2990,2990,6
|
|
20230904,115700,149903730,2990,2990,2990,2990,690
|
|
20230904,115600,147840630,2990,2990,2990,2990,10
|
|
20230904,115500,147810730,2990,2990,2990,2990,0
|
|
20230904,115400,147810730,2990,2990,2990,2990,10
|
|
20230904,115300,147780830,2990,2990,2990,2990,620
|
|
20230904,115200,145927030,2990,2990,2990,2990,0
|
|
20230904,115100,145927030,2990,2990,2990,2990,122
|
|
20230904,115000,145562250,2990,2990,2990,2990,1
|
|
20230904,114900,145559260,2985,2985,2985,2985,48
|
|
20230904,114800,145415980,2985,2985,2985,2985,0
|
|
20230904,114700,145415980,2985,2985,2985,2985,0
|
|
20230904,114600,145415980,2985,2985,2985,2985,0
|
|
20230904,114500,145415980,2985,2985,2985,2985,0
|
|
20230904,114400,145415980,2985,2985,2985,2985,17
|
|
20230904,114300,145365235,2980,2980,2985,2980,211
|
|
20230904,114200,144736405,2985,2985,2985,2985,0
|
|
20230904,114100,144736405,2985,2985,2985,2985,0
|
|
20230904,114000,144736405,2985,2985,2985,2985,0
|
|
20230904,113900,144736405,2985,2985,2985,2985,0
|
|
20230904,113800,144736405,2985,2985,2985,2985,0
|
|
20230904,113700,144736405,2985,2985,2985,2985,1000
|
|
20230904,113600,141751405,2985,2985,2985,2985,0
|
|
20230904,113500,141751405,2985,2985,2985,2985,0
|
|
20230904,113400,141751405,2985,2985,2985,2985,0
|
|
20230904,113300,141751405,2985,2985,2985,2985,0
|
|
20230904,113200,141751405,2985,2980,2985,2980,10
|
|
20230904,113100,141721595,2980,2980,2980,2980,0
|
|
20230904,113000,141721595,2980,2980,2980,2980,4
|
|
20230904,112900,141709675,2980,2980,2980,2980,7
|
|
20230904,112800,141688815,2975,2975,2975,2975,4
|
|
20230904,112700,141676915,2970,2970,2970,2970,0
|
|
20230904,112600,141676915,2970,2970,2970,2970,0
|
|
20230904,112500,141676915,2970,2970,2970,2970,1
|
|
20230904,112400,141673945,2980,2975,2980,2970,1602
|
|
20230904,112300,136915915,2980,2975,2985,2970,454
|
|
20230904,112200,135566290,2975,2975,2975,2975,2
|
|
20230904,112100,135560340,2970,2970,2970,2970,0
|
|
20230904,112000,135560340,2970,2970,2970,2970,0
|
|
20230904,111900,135560340,2970,2970,2970,2970,0
|
|
20230904,111800,135560340,2970,2970,2970,2970,0
|
|
20230904,111700,135560340,2970,2970,2970,2970,0
|
|
20230904,111600,135560340,2970,2970,2970,2970,0
|
|
20230904,111500,135560340,2970,2970,2970,2970,0
|
|
20230904,111400,135560340,2970,2970,2970,2970,10
|
|
20230904,111300,135530640,2970,2975,2975,2970,753
|
|
20230904,111200,133293565,2975,2975,2975,2975,0
|
|
20230904,111100,133293565,2975,2975,2975,2975,17
|
|
20230904,111000,133242990,2970,2975,2975,2970,600
|
|
20230904,110900,131460035,2985,2985,2985,2985,1100
|
|
20230904,110800,128176535,2985,2985,2985,2985,1
|
|
20230904,110700,128173550,2975,2975,2975,2975,1
|
|
20230904,110600,128170575,2975,2975,2980,2975,1228
|
|
20230904,110500,124512240,2970,2965,2970,2965,911
|
|
20230904,110400,121806875,2960,2960,2960,2960,0
|
|
20230904,110300,121806875,2960,2965,2965,2960,400
|
|
20230904,110200,120622375,2965,2965,2965,2965,0
|
|
20230904,110100,120622375,2965,2965,2965,2965,0
|
|
20230904,110000,120622375,2965,2965,2965,2965,0
|
|
20230904,105900,120622375,2965,2965,2965,2965,0
|
|
20230904,105800,120622375,2965,2965,2965,2965,14
|
|
20230904,105700,120580865,2970,2970,2970,2970,0
|
|
20230904,105600,120580865,2970,2970,2970,2970,0
|
|
20230904,105500,120580865,2970,2965,2970,2950,8011
|
|
20230904,105400,96920420,2970,2970,2970,2970,0
|
|
20230904,105300,96920420,2970,2965,2970,2965,21
|
|
20230904,105200,96858055,2965,2965,2965,2965,25
|
|
20230904,105100,96783930,2965,2965,2965,2965,51
|
|
20230904,105000,96632715,2965,2970,2970,2965,1308
|
|
20230904,104900,92754455,2965,2965,2965,2965,19
|
|
20230904,104800,92698120,2965,2965,2965,2965,0
|
|
20230904,104700,92698120,2965,2965,2965,2965,508
|
|
20230904,104600,91191900,2965,2970,2970,2965,380
|
|
20230904,104500,90064800,2970,2970,2970,2970,41
|
|
20230904,104400,89943030,2970,2965,2970,2965,47
|
|
20230904,104300,89803545,2960,2965,2975,2960,167
|
|
20230904,104200,89308430,2970,2960,2970,2960,546
|
|
20230904,104100,87689570,2960,2960,2960,2960,308
|
|
20230904,104000,86777890,2965,2965,2965,2965,0
|
|
20230904,103900,86777890,2965,2965,2965,2965,220
|
|
20230904,103800,86125590,2965,2965,2965,2965,0
|
|
20230904,103700,86125590,2965,2965,2965,2965,0
|
|
20230904,103600,86125590,2965,2965,2965,2965,200
|
|
20230904,103500,85532590,2965,2965,2965,2965,6
|
|
20230904,103400,85514800,2970,2965,2970,2965,2357
|
|
20230904,103300,78521295,2975,2965,2975,2965,59
|
|
20230904,103200,78346350,2965,2965,2965,2965,114
|
|
20230904,103100,78008340,2970,2980,2980,2970,533
|
|
20230904,103000,76425280,2970,2975,2980,2970,127
|
|
20230904,102900,76047995,2970,2970,2970,2970,115
|
|
20230904,102800,75706445,2975,2970,2975,2970,1121
|
|
20230904,102700,72376725,2970,2970,2970,2970,113
|
|
20230904,102600,72041115,2970,2970,2970,2965,1065
|
|
20230904,102500,68878675,2970,2970,2970,2970,1057
|
|
20230904,102400,65739385,2970,2970,2970,2970,114
|
|
20230904,102300,65400805,2970,2970,2970,2970,114
|
|
20230904,102200,65062225,2975,2975,2975,2975,1
|
|
20230904,102100,65059250,2970,2970,2970,2970,113
|
|
20230904,102000,64723640,2970,2970,2970,2970,114
|
|
20230904,101900,64385060,2975,2975,2975,2970,638
|
|
20230904,101800,62490045,2970,2970,2970,2970,208
|
|
20230904,101700,61872285,2965,2965,2965,2965,126
|
|
20230904,101600,61498695,2975,2975,2975,2975,101
|
|
20230904,101500,61198220,2965,2965,2965,2965,113
|
|
20230904,101400,60863175,2970,2970,2970,2970,1008
|
|
20230904,101300,57869415,2970,2970,2970,2970,200
|
|
20230904,101200,57275415,2970,2975,2975,2970,1024
|
|
20230904,101100,54229585,2975,2975,2975,2975,1196
|
|
20230904,101000,50671485,2980,2980,2980,2980,5
|
|
20230904,100900,50656585,2980,2980,2980,2980,233
|
|
20230904,100800,49962245,2980,2980,2980,2980,194
|
|
20230904,100700,49384125,2980,2980,2980,2980,0
|
|
20230904,100600,49384125,2980,2980,2980,2980,114
|
|
20230904,100500,49044405,2975,2975,2975,2975,114
|
|
20230904,100400,48705255,2975,2975,2975,2975,0
|
|
20230904,100300,48705255,2975,2975,2975,2975,114
|
|
20230904,100200,48366105,2980,2980,2980,2980,0
|
|
20230904,100100,48366105,2980,2990,2990,2980,1356
|
|
20230904,100000,44325215,2980,2980,2980,2980,114
|
|
20230904,095900,43985495,2980,2980,2980,2980,20
|
|
20230904,095800,43925895,2980,2980,2995,2980,317
|
|
20230904,095700,42978395,2980,2985,2985,2980,118
|
|
20230904,095600,42626735,2980,2980,2980,2980,37
|
|
20230904,095500,42516475,2985,2985,2995,2985,369
|
|
20230904,095400,41414010,2985,2985,2985,2985,176
|
|
20230904,095300,40888650,2985,2985,2985,2985,0
|
|
20230904,095200,40888650,2985,2985,2985,2985,114
|
|
20230904,095100,40548360,2985,2995,2995,2985,124
|
|
20230904,095000,40178120,2990,2985,2990,2985,80
|
|
20230904,094900,39939295,2985,2985,2985,2985,835
|
|
20230904,094800,37446820,2985,2985,2985,2985,113
|
|
20230904,094700,37109515,2990,2990,2990,2990,1333
|
|
20230904,094600,33123845,2990,2990,2990,2990,114
|
|
20230904,094500,32782985,2990,2990,2990,2990,114
|
|
20230904,094400,32442125,2990,2990,2990,2990,0
|
|
20230904,094300,32442125,2990,2990,2990,2990,718
|
|
20230904,094200,30295305,2995,2995,2995,2995,213
|
|
20230904,094100,29657370,3000,3000,3000,3000,1
|
|
20230904,094000,29654370,2995,2995,2995,2995,114
|
|
20230904,093900,29312940,2995,2995,2995,2995,114
|
|
20230904,093800,28971510,3000,2995,3000,2995,42
|
|
20230904,093700,28845710,2990,2995,2995,2990,134
|
|
20230904,093600,28444950,3000,3000,3000,3000,48
|
|
20230904,093500,28300950,3000,3000,3000,3000,856
|
|
20230904,093400,25732950,3000,3000,3000,3000,114
|
|
20230904,093300,25390950,3015,3015,3015,3015,10
|
|
20230904,093200,25360800,3015,3015,3015,3015,6
|
|
20230904,093100,25342710,3015,3000,3015,3000,1203
|
|
20230904,093000,21733695,3000,3000,3000,3000,2
|
|
20230904,092900,21727695,3000,2995,3000,2995,110
|
|
20230904,092800,21397745,2995,2995,2995,2995,0
|
|
20230904,092700,21397745,2995,2995,2995,2995,0
|
|
20230904,092600,21397745,2995,2995,2995,2995,2
|
|
20230904,092500,21391755,2985,2985,2985,2985,0
|
|
20230904,092400,21391755,2985,2985,2985,2985,75
|
|
20230904,092300,21167880,3000,3000,3000,3000,50
|
|
20230904,092200,21017880,2985,2985,2985,2985,0
|
|
20230904,092100,21017880,2985,2985,2985,2985,0
|
|
20230904,092000,21017880,2985,2985,2985,2985,0
|
|
20230904,091900,21017880,2985,2985,2985,2985,0
|
|
20230904,091800,21017880,2985,2985,2985,2985,0
|
|
20230904,091700,21017880,2985,2985,2985,2985,0
|
|
20230904,091600,21017880,2985,2985,2985,2985,0
|
|
20230904,091500,21017880,2985,2985,2985,2985,0
|
|
20230904,091400,21017880,2985,3000,3000,2985,2172
|
|
20230904,091300,14518785,3000,3000,3000,3000,570
|
|
20230904,091200,12808785,3015,3010,3015,3010,103
|
|
20230904,091100,12498545,3015,3010,3015,3010,806
|
|
20230904,091000,10072330,3010,3005,3010,3000,345
|
|
20230904,090900,9034760,3005,3005,3005,3000,301
|
|
20230904,090800,8131505,3000,3000,3000,3000,132
|
|
20230904,090700,7735505,2995,2995,2995,2995,76
|
|
20230904,090600,7507885,2995,2985,2995,2985,278
|
|
20230904,090500,6676755,2980,2980,2980,2980,0
|
|
20230904,090400,6676755,2980,2980,2980,2980,0
|
|
20230904,090300,6676755,2980,2980,2980,2980,0
|
|
20230904,090200,6676755,2980,2980,2980,2980,230
|
|
20230904,090100,5991355,3000,2985,3000,2985,104
|
|
20230904,090000,5680900,2985,2970,2995,2970,1903
|