635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193200,828822595,2915,2915,2915,2915,4309
|
|
20230907,193100,828822595,2915,2915,2915,2915,0
|
|
20230907,193000,828822595,2915,2915,2915,2915,0
|
|
20230907,192900,828822595,2915,2915,2915,2915,0
|
|
20230907,192800,828822595,2915,2915,2915,2915,0
|
|
20230907,192700,828822595,2915,2915,2915,2915,0
|
|
20230907,192600,828822595,2915,2915,2915,2915,0
|
|
20230907,192500,828822595,2915,2915,2915,2915,0
|
|
20230907,192400,828822595,2915,2915,2915,2915,0
|
|
20230907,192300,828822595,2915,2915,2915,2915,0
|
|
20230907,192200,828822595,2915,2915,2915,2915,0
|
|
20230907,192100,828822595,2915,2915,2915,2915,0
|
|
20230907,192000,828822595,2915,2915,2915,2915,0
|
|
20230907,191900,828822595,2915,2915,2915,2915,0
|
|
20230907,191800,828822595,2915,2915,2915,2915,0
|
|
20230907,191700,828822595,2915,2915,2915,2915,0
|
|
20230907,191600,828822595,2915,2915,2915,2915,0
|
|
20230907,191500,828822595,2915,2915,2915,2915,0
|
|
20230907,191400,828822595,2915,2915,2915,2915,0
|
|
20230907,191300,828822595,2915,2915,2915,2915,0
|
|
20230907,191200,828822595,2915,2915,2915,2915,0
|
|
20230907,191100,828822595,2915,2915,2915,2915,0
|
|
20230907,191000,828822595,2915,2915,2915,2915,0
|
|
20230907,190900,828822595,2915,2915,2915,2915,0
|
|
20230907,190800,828822595,2915,2915,2915,2915,0
|
|
20230907,190700,828822595,2915,2915,2915,2915,0
|
|
20230907,190600,828822595,2915,2915,2915,2915,0
|
|
20230907,190500,828822595,2915,2915,2915,2915,0
|
|
20230907,190400,828822595,2915,2915,2915,2915,0
|
|
20230907,190300,828822595,2915,2915,2915,2915,0
|
|
20230907,190200,828822595,2915,2915,2915,2915,4309
|
|
20230907,190100,828822595,2915,2915,2915,2915,0
|
|
20230907,190000,828822595,2915,2915,2915,2915,0
|
|
20230907,185900,828822595,2915,2915,2915,2915,0
|
|
20230907,185800,828822595,2915,2915,2915,2915,0
|
|
20230907,185700,828822595,2915,2915,2915,2915,0
|
|
20230907,185600,828822595,2915,2915,2915,2915,0
|
|
20230907,185500,828822595,2915,2915,2915,2915,0
|
|
20230907,185400,828822595,2915,2915,2915,2915,0
|
|
20230907,185300,828822595,2915,2915,2915,2915,0
|
|
20230907,185200,828822595,2915,2915,2915,2915,0
|
|
20230907,185100,828822595,2915,2915,2915,2915,0
|
|
20230907,185000,828822595,2915,2915,2915,2915,0
|
|
20230907,184900,828822595,2915,2915,2915,2915,0
|
|
20230907,184800,828822595,2915,2915,2915,2915,0
|
|
20230907,184700,828822595,2915,2915,2915,2915,0
|
|
20230907,184600,828822595,2915,2915,2915,2915,0
|
|
20230907,184500,828822595,2915,2915,2915,2915,0
|
|
20230907,184400,828822595,2915,2915,2915,2915,0
|
|
20230907,184300,828822595,2915,2915,2915,2915,0
|
|
20230907,184200,828822595,2915,2915,2915,2915,0
|
|
20230907,184100,828822595,2915,2915,2915,2915,0
|
|
20230907,184000,828822595,2915,2915,2915,2915,0
|
|
20230907,183900,828822595,2915,2915,2915,2915,0
|
|
20230907,183800,828822595,2915,2915,2915,2915,0
|
|
20230907,183700,828822595,2915,2915,2915,2915,0
|
|
20230907,183600,828822595,2915,2915,2915,2915,0
|
|
20230907,183500,828822595,2915,2915,2915,2915,0
|
|
20230907,183400,828822595,2915,2915,2915,2915,0
|
|
20230907,183300,828822595,2915,2915,2915,2915,0
|
|
20230907,183200,828822595,2915,2915,2915,2915,4309
|
|
20230907,183100,828822595,2915,2915,2915,2915,0
|
|
20230907,183000,828822595,2915,2915,2915,2915,0
|
|
20230907,182900,828822595,2915,2915,2915,2915,0
|
|
20230907,182800,828822595,2915,2915,2915,2915,0
|
|
20230907,182700,828822595,2915,2915,2915,2915,0
|
|
20230907,182600,828822595,2915,2915,2915,2915,0
|
|
20230907,182500,828822595,2915,2915,2915,2915,0
|
|
20230907,182400,828822595,2915,2915,2915,2915,0
|
|
20230907,182300,828822595,2915,2915,2915,2915,0
|
|
20230907,182200,828822595,2915,2915,2915,2915,0
|
|
20230907,182100,828822595,2915,2915,2915,2915,0
|
|
20230907,182000,828822595,2915,2915,2915,2915,0
|
|
20230907,181900,828822595,2915,2915,2915,2915,0
|
|
20230907,181800,828822595,2915,2915,2915,2915,0
|
|
20230907,181700,828822595,2915,2915,2915,2915,0
|
|
20230907,181600,828822595,2915,2915,2915,2915,0
|
|
20230907,181500,828822595,2915,2915,2915,2915,0
|
|
20230907,181400,828822595,2915,2915,2915,2915,0
|
|
20230907,181300,828822595,2915,2915,2915,2915,0
|
|
20230907,181200,828822595,2915,2915,2915,2915,0
|
|
20230907,181100,828822595,2915,2915,2915,2915,0
|
|
20230907,181000,828822595,2915,2915,2915,2915,0
|
|
20230907,180900,828822595,2915,2915,2915,2915,0
|
|
20230907,180800,828822595,2915,2915,2915,2915,0
|
|
20230907,180700,828822595,2915,2915,2915,2915,0
|
|
20230907,180600,828822595,2915,2915,2915,2915,0
|
|
20230907,180500,828822595,2915,2915,2915,2915,0
|
|
20230907,180400,828822595,2915,2915,2915,2915,0
|
|
20230907,180300,828822595,2915,2915,2915,2915,0
|
|
20230907,180200,828822595,2915,2915,2915,2915,4309
|
|
20230907,180100,828822595,2915,2915,2915,2915,0
|
|
20230907,180000,828822595,2915,2915,2915,2915,0
|
|
20230907,175900,828822595,2915,2915,2915,2915,0
|
|
20230907,175800,828822595,2915,2915,2915,2915,0
|
|
20230907,175700,828822595,2915,2915,2915,2915,0
|
|
20230907,175600,828822595,2915,2915,2915,2915,0
|
|
20230907,175500,828822595,2915,2915,2915,2915,0
|
|
20230907,175400,828822595,2915,2915,2915,2915,0
|
|
20230907,175300,828822595,2915,2915,2915,2915,0
|
|
20230907,175200,828822595,2915,2915,2915,2915,0
|
|
20230907,175100,828822595,2915,2915,2915,2915,0
|
|
20230907,175000,828822595,2915,2915,2915,2915,0
|
|
20230907,174900,828822595,2915,2915,2915,2915,0
|
|
20230907,174800,828822595,2915,2915,2915,2915,0
|
|
20230907,174700,828822595,2915,2915,2915,2915,0
|
|
20230907,174600,828822595,2915,2915,2915,2915,0
|
|
20230907,174500,828822595,2915,2915,2915,2915,0
|
|
20230907,174400,828822595,2915,2915,2915,2915,0
|
|
20230907,174300,828822595,2915,2915,2915,2915,0
|
|
20230907,174200,828822595,2915,2915,2915,2915,0
|
|
20230907,174100,828822595,2915,2915,2915,2915,0
|
|
20230907,174000,828822595,2915,2915,2915,2915,0
|
|
20230907,173900,828822595,2915,2915,2915,2915,0
|
|
20230907,173800,828822595,2915,2915,2915,2915,0
|
|
20230907,173700,828822595,2915,2915,2915,2915,0
|
|
20230907,173600,828822595,2915,2915,2915,2915,0
|
|
20230907,173500,828822595,2915,2915,2915,2915,0
|
|
20230907,173400,828822595,2915,2915,2915,2915,0
|
|
20230907,173300,828822595,2915,2915,2915,2915,0
|
|
20230907,173200,828822595,2915,2915,2915,2915,4309
|
|
20230907,173100,828822595,2915,2915,2915,2915,0
|
|
20230907,173000,828822595,2915,2915,2915,2915,0
|
|
20230907,172900,828822595,2915,2915,2915,2915,0
|
|
20230907,172800,828822595,2915,2915,2915,2915,0
|
|
20230907,172700,828822595,2915,2915,2915,2915,0
|
|
20230907,172600,828822595,2915,2915,2915,2915,0
|
|
20230907,172500,828822595,2915,2915,2915,2915,0
|
|
20230907,172400,828822595,2915,2915,2915,2915,0
|
|
20230907,172300,828822595,2915,2915,2915,2915,0
|
|
20230907,172200,828822595,2915,2915,2915,2915,0
|
|
20230907,172100,828822595,2915,2915,2915,2915,0
|
|
20230907,172000,828822595,2915,2915,2915,2915,0
|
|
20230907,171900,828822595,2915,2915,2915,2915,0
|
|
20230907,171800,828822595,2915,2915,2915,2915,0
|
|
20230907,171700,828822595,2915,2915,2915,2915,0
|
|
20230907,171600,828822595,2915,2915,2915,2915,0
|
|
20230907,171500,828822595,2915,2915,2915,2915,0
|
|
20230907,171400,828822595,2915,2915,2915,2915,0
|
|
20230907,171300,828822595,2915,2915,2915,2915,0
|
|
20230907,171200,828822595,2915,2915,2915,2915,0
|
|
20230907,171100,828822595,2915,2915,2915,2915,0
|
|
20230907,171000,828822595,2915,2915,2915,2915,0
|
|
20230907,170900,828822595,2915,2915,2915,2915,0
|
|
20230907,170800,828822595,2915,2915,2915,2915,0
|
|
20230907,170700,828822595,2915,2915,2915,2915,0
|
|
20230907,170600,828822595,2915,2915,2915,2915,0
|
|
20230907,170500,828822595,2915,2915,2915,2915,0
|
|
20230907,170400,828822595,2915,2915,2915,2915,0
|
|
20230907,170300,828822595,2915,2915,2915,2915,0
|
|
20230907,170200,828822595,2915,2915,2915,2915,4309
|
|
20230907,170100,828822595,2915,2915,2915,2915,0
|
|
20230907,170000,828822595,2915,2915,2915,2915,0
|
|
20230907,165900,828822595,2915,2915,2915,2915,0
|
|
20230907,165800,828822595,2915,2915,2915,2915,0
|
|
20230907,165700,828822595,2915,2915,2915,2915,0
|
|
20230907,165600,828822595,2915,2915,2915,2915,0
|
|
20230907,165500,828822595,2915,2915,2915,2915,0
|
|
20230907,165400,828822595,2915,2915,2915,2915,0
|
|
20230907,165300,828822595,2915,2915,2915,2915,0
|
|
20230907,165200,828822595,2915,2915,2915,2915,0
|
|
20230907,165100,828822595,2915,2915,2915,2915,0
|
|
20230907,165000,828822595,2915,2915,2915,2915,0
|
|
20230907,164900,828822595,2915,2915,2915,2915,0
|
|
20230907,164800,828822595,2915,2915,2915,2915,0
|
|
20230907,164700,828822595,2915,2915,2915,2915,0
|
|
20230907,164600,828822595,2915,2915,2915,2915,0
|
|
20230907,164500,828822595,2915,2915,2915,2915,0
|
|
20230907,164400,828822595,2915,2915,2915,2915,0
|
|
20230907,164300,828822595,2915,2915,2915,2915,0
|
|
20230907,164200,828822595,2915,2915,2915,2915,0
|
|
20230907,164100,828822595,2915,2915,2915,2915,0
|
|
20230907,164000,828822595,2915,2915,2915,2915,0
|
|
20230907,163900,828822595,2915,2915,2915,2915,0
|
|
20230907,163800,828822595,2915,2915,2915,2915,0
|
|
20230907,163700,828822595,2915,2915,2915,2915,0
|
|
20230907,163600,828822595,2915,2915,2915,2915,0
|
|
20230907,163500,828822595,2915,2915,2915,2915,0
|
|
20230907,163400,828822595,2915,2915,2915,2915,0
|
|
20230907,163300,828822595,2915,2915,2915,2915,0
|
|
20230907,163200,828822595,2915,2915,2915,2915,4309
|
|
20230907,163100,828822595,2915,2915,2915,2915,0
|
|
20230907,163000,828822595,2915,2915,2915,2915,0
|
|
20230907,162900,828822595,2915,2915,2915,2915,0
|
|
20230907,162800,828822595,2915,2915,2915,2915,0
|
|
20230907,162700,828822595,2915,2915,2915,2915,0
|
|
20230907,162600,828822595,2915,2915,2915,2915,0
|
|
20230907,162500,828822595,2915,2915,2915,2915,0
|
|
20230907,162400,828822595,2915,2915,2915,2915,0
|
|
20230907,162300,828822595,2915,2915,2915,2915,0
|
|
20230907,162200,828822595,2915,2915,2915,2915,0
|
|
20230907,162100,828822595,2915,2915,2915,2915,0
|
|
20230907,162000,828822595,2915,2915,2915,2915,0
|
|
20230907,161900,828822595,2915,2915,2915,2915,0
|
|
20230907,161800,828822595,2915,2915,2915,2915,0
|
|
20230907,161700,828822595,2915,2915,2915,2915,0
|
|
20230907,161600,828822595,2915,2915,2915,2915,0
|
|
20230907,161500,828822595,2915,2915,2915,2915,0
|
|
20230907,161400,828822595,2915,2915,2915,2915,0
|
|
20230907,161300,828822595,2915,2915,2915,2915,0
|
|
20230907,161200,828822595,2915,2915,2915,2915,0
|
|
20230907,161100,828822595,2915,2915,2915,2915,0
|
|
20230907,161000,828822595,2915,2915,2915,2915,0
|
|
20230907,160900,828822595,2915,2915,2915,2915,0
|
|
20230907,160800,828822595,2915,2915,2915,2915,0
|
|
20230907,160700,828822595,2915,2915,2915,2915,0
|
|
20230907,160600,828822595,2915,2915,2915,2915,0
|
|
20230907,160500,828822595,2915,2915,2915,2915,0
|
|
20230907,160400,828822595,2915,2915,2915,2915,0
|
|
20230907,160300,828822595,2915,2915,2915,2915,0
|
|
20230907,160200,828822595,2915,2915,2915,2915,4309
|
|
20230907,160100,828822595,2915,2915,2915,2915,0
|
|
20230907,160000,828822595,2915,2915,2915,2915,0
|
|
20230907,155900,828822595,2915,2915,2915,2915,0
|
|
20230907,155800,828822595,2915,2915,2915,2915,0
|
|
20230907,155700,828822595,2915,2915,2915,2915,0
|
|
20230907,155600,828822595,2915,2915,2915,2915,0
|
|
20230907,155500,828822595,2915,2915,2915,2915,0
|
|
20230907,155400,828822595,2915,2915,2915,2915,0
|
|
20230907,155300,828822595,2915,2915,2915,2915,0
|
|
20230907,155200,828822595,2915,2915,2915,2915,0
|
|
20230907,155100,828822595,2915,2915,2915,2915,0
|
|
20230907,155000,828822595,2915,2915,2915,2915,0
|
|
20230907,154900,828822595,2915,2915,2915,2915,0
|
|
20230907,154800,828822595,2915,2915,2915,2915,0
|
|
20230907,154700,828822595,2915,2915,2915,2915,0
|
|
20230907,154600,828822595,2915,2915,2915,2915,0
|
|
20230907,154500,828822595,2915,2915,2915,2915,0
|
|
20230907,154400,828822595,2915,2915,2915,2915,0
|
|
20230907,154300,828822595,2915,2915,2915,2915,0
|
|
20230907,154200,828822595,2915,2915,2915,2915,0
|
|
20230907,154100,828822595,2915,2915,2915,2915,0
|
|
20230907,154000,828822595,2915,2915,2915,2915,0
|
|
20230907,153900,828822595,2915,2915,2915,2915,0
|
|
20230907,153800,828822595,2915,2915,2915,2915,0
|
|
20230907,153700,828822595,2915,2915,2915,2915,0
|
|
20230907,153600,828822595,2915,2915,2915,2915,0
|
|
20230907,153500,828822595,2915,2915,2915,2915,0
|
|
20230907,153400,828822595,2915,2915,2915,2915,0
|
|
20230907,153300,828822595,2915,2915,2915,2915,0
|
|
20230907,153200,828822595,2915,2915,2915,2915,4309
|
|
20230907,153100,828822595,2915,2915,2915,2915,0
|
|
20230907,153000,828822595,2915,2915,2915,2915,4309
|
|
20230907,152900,816261860,2925,2925,2925,2925,0
|
|
20230907,152800,816261860,2925,2925,2925,2925,0
|
|
20230907,152700,816261860,2925,2925,2925,2925,0
|
|
20230907,152600,816261860,2925,2925,2925,2925,0
|
|
20230907,152500,816261860,2925,2925,2925,2925,0
|
|
20230907,152400,816261860,2925,2925,2925,2925,0
|
|
20230907,152300,816261860,2925,2925,2925,2925,0
|
|
20230907,152200,816261860,2925,2925,2925,2925,0
|
|
20230907,152100,816261860,2925,2925,2925,2925,0
|
|
20230907,152000,816261860,2925,2925,2925,2925,0
|
|
20230907,151900,816261860,2925,2930,2930,2915,1282
|
|
20230907,151800,812522540,2925,2925,2925,2925,130
|
|
20230907,151700,812142290,2925,2925,2925,2925,10
|
|
20230907,151600,812113040,2925,2925,2925,2925,2
|
|
20230907,151500,812107190,2930,2930,2930,2930,1
|
|
20230907,151400,812104260,2935,2935,2935,2935,0
|
|
20230907,151300,812104260,2935,2935,2935,2935,1
|
|
20230907,151200,812101325,2935,2935,2935,2935,0
|
|
20230907,151100,812101325,2935,2935,2935,2935,0
|
|
20230907,151000,812101325,2935,2935,2935,2935,10
|
|
20230907,150900,812071975,2935,2935,2935,2935,0
|
|
20230907,150800,812071975,2935,2935,2935,2935,20
|
|
20230907,150700,812013275,2915,2915,2915,2915,6
|
|
20230907,150600,811995785,2930,2930,2935,2930,45
|
|
20230907,150500,811863930,2930,2930,2930,2930,0
|
|
20230907,150400,811863930,2930,2930,2930,2930,0
|
|
20230907,150300,811863930,2930,2915,2930,2915,2
|
|
20230907,150200,811858085,2915,2915,2915,2915,0
|
|
20230907,150100,811858085,2915,2915,2915,2915,465
|
|
20230907,150000,810502610,2910,2910,2910,2910,0
|
|
20230907,145900,810502610,2910,2910,2910,2910,0
|
|
20230907,145800,810502610,2910,2920,2920,2910,4944
|
|
20230907,145700,796099180,2915,2925,2925,2915,1997
|
|
20230907,145600,790267865,2925,2925,2930,2925,324
|
|
20230907,145500,789320050,2930,2930,2930,2930,696
|
|
20230907,145400,787280770,2930,2930,2930,2930,0
|
|
20230907,145300,787280770,2930,2930,2930,2930,0
|
|
20230907,145200,787280770,2930,2930,2930,2930,0
|
|
20230907,145100,787280770,2930,2930,2930,2930,0
|
|
20230907,145000,787280770,2930,2930,2930,2930,0
|
|
20230907,144900,787280770,2930,2930,2930,2930,0
|
|
20230907,144800,787280770,2930,2930,2930,2930,60
|
|
20230907,144700,787104970,2930,2930,2930,2930,0
|
|
20230907,144600,787104970,2930,2930,2930,2930,110
|
|
20230907,144500,786782670,2930,2930,2930,2930,0
|
|
20230907,144400,786782670,2930,2930,2930,2930,2
|
|
20230907,144300,786776810,2930,2935,2935,2930,70
|
|
20230907,144200,786571370,2935,2935,2935,2935,0
|
|
20230907,144100,786571370,2935,2935,2935,2935,0
|
|
20230907,144000,786571370,2935,2935,2935,2935,0
|
|
20230907,143900,786571370,2935,2950,2955,2935,520
|
|
20230907,143800,785044800,2940,2940,2940,2940,0
|
|
20230907,143700,785044800,2940,2940,2940,2940,523
|
|
20230907,143600,783507180,2955,2955,2955,2955,0
|
|
20230907,143500,783507180,2955,2955,2955,2955,0
|
|
20230907,143400,783507180,2955,2955,2955,2955,0
|
|
20230907,143300,783507180,2955,2950,2955,2950,100
|
|
20230907,143200,783211825,2940,2940,2940,2940,70
|
|
20230907,143100,783006025,2955,2955,2955,2955,0
|
|
20230907,143000,783006025,2955,2955,2960,2955,728
|
|
20230907,142900,780852675,2955,2955,2955,2955,0
|
|
20230907,142800,780852675,2955,2960,2960,2955,356
|
|
20230907,142700,779799355,2955,2960,2960,2955,277
|
|
20230907,142600,778979485,2960,2955,2960,2955,298
|
|
20230907,142500,778097560,2960,2960,2960,2955,569
|
|
20230907,142400,776413490,2960,2960,2960,2960,292
|
|
20230907,142300,775549170,2960,2955,2960,2955,383
|
|
20230907,142200,774416070,2955,2960,2960,2955,548
|
|
20230907,142100,772794055,2960,2965,2965,2960,484
|
|
20230907,142000,771360080,2965,2965,2965,2965,367
|
|
20230907,141900,770271925,2965,2965,2965,2965,268
|
|
20230907,141800,769477305,2965,2970,2970,2965,604
|
|
20230907,141700,767685105,2970,2970,2970,2970,321
|
|
20230907,141600,766731735,2970,2970,2970,2970,267
|
|
20230907,141500,765938745,2970,2970,2975,2970,635
|
|
20230907,141400,764052725,2965,2965,2965,2965,233
|
|
20230907,141300,763361880,2960,2970,2970,2960,536
|
|
20230907,141200,761771305,2965,2965,2965,2965,0
|
|
20230907,141100,761771305,2965,2965,2965,2965,535
|
|
20230907,141000,760185030,2965,2970,2970,2965,534
|
|
20230907,140900,758600385,2970,2970,2970,2970,318
|
|
20230907,140800,757655925,2975,2965,2975,2965,570
|
|
20230907,140700,755964360,2965,2965,2965,2965,267
|
|
20230907,140600,755172705,2965,2965,2965,2965,367
|
|
20230907,140500,754084550,2965,2965,2965,2965,535
|
|
20230907,140400,752498275,2965,2965,2965,2965,540
|
|
20230907,140300,750897175,2970,2965,2970,2965,378
|
|
20230907,140200,749775065,2970,2965,2970,2965,1632
|
|
20230907,140100,744928150,2960,2955,2960,2955,3682
|
|
20230907,140000,734046285,2950,2950,2950,2950,1915
|
|
20230907,135900,728397035,2945,2945,2945,2945,1073
|
|
20230907,135800,725237050,2945,2945,2950,2945,1502
|
|
20230907,135700,720807485,2945,2945,2945,2945,2303
|
|
20230907,135600,714025150,2945,2945,2945,2945,267
|
|
20230907,135500,713238835,2945,2945,2945,2945,385
|
|
20230907,135400,712105010,2945,2945,2945,2945,267
|
|
20230907,135300,711318695,2945,2940,2945,2940,619
|
|
20230907,135200,709496160,2945,2945,2945,2940,3206
|
|
20230907,135100,700054580,2945,2945,2945,2945,709
|
|
20230907,135000,697966575,2945,2945,2945,2945,109
|
|
20230907,134900,697645570,2950,2945,2950,2945,278
|
|
20230907,134800,696825545,2950,2945,2950,2945,303
|
|
20230907,134700,695931895,2950,2950,2950,2950,1026
|
|
20230907,134600,692905195,2950,2950,2950,2950,387
|
|
20230907,134500,691763545,2950,2950,2955,2950,239
|
|
20230907,134400,691057995,2950,2950,2950,2950,375
|
|
20230907,134300,689951745,2950,2950,2950,2950,199
|
|
20230907,134200,689364695,2945,2950,2950,2945,664
|
|
20230907,134100,687406395,2940,2955,2955,2940,1438
|
|
20230907,134000,683167765,2950,2950,2950,2950,3790
|
|
20230907,133900,671987265,2945,2945,2945,2945,1106
|
|
20230907,133800,668730095,2940,2940,2940,2940,0
|
|
20230907,133700,668730095,2940,2940,2945,2940,3371
|
|
20230907,133600,658819350,2945,2940,2945,2940,591
|
|
20230907,133500,657081805,2930,2935,2935,2930,1323
|
|
20230907,133400,653202015,2935,2935,2935,2935,1022
|
|
20230907,133300,650202445,2935,2935,2935,2935,1276
|
|
20230907,133200,646457385,2930,2930,2930,2930,2410
|
|
20230907,133100,639396085,2930,2930,2930,2930,918
|
|
20230907,133000,636706345,2930,2930,2930,2930,421
|
|
20230907,132900,635472815,2930,2935,2935,2930,447
|
|
20230907,132800,634163095,2930,2930,2930,2930,426
|
|
20230907,132700,632914915,2930,2935,2935,2930,686
|
|
20230907,132600,630903620,2935,2930,2935,2930,588
|
|
20230907,132500,629179085,2935,2925,2935,2925,6120
|
|
20230907,132400,611243415,2925,2925,2925,2925,685
|
|
20230907,132300,609239790,2925,2920,2925,2920,849
|
|
20230907,132200,606757075,2920,2920,2920,2920,526
|
|
20230907,132100,605221155,2925,2920,2925,2920,459
|
|
20230907,132000,603880870,2910,2910,2915,2910,1564
|
|
20230907,131900,599322485,2910,2915,2915,2910,315
|
|
20230907,131800,598405825,2915,2905,2915,2905,1319
|
|
20230907,131700,594567880,2905,2905,2905,2905,263
|
|
20230907,131600,593803865,2905,2905,2910,2905,746
|
|
20230907,131500,591636730,2905,2900,2905,2900,364
|
|
20230907,131400,590579315,2900,2900,2905,2900,2579
|
|
20230907,131300,583098865,2900,2895,2905,2895,765
|
|
20230907,131200,580880365,2895,2905,2905,2895,9094
|
|
20230907,131100,554505885,2905,2905,2905,2900,557
|
|
20230907,131000,552887980,2905,2900,2905,2900,732
|
|
20230907,130900,550761525,2900,2900,2910,2900,330
|
|
20230907,130800,549803025,2905,2905,2910,2905,2916
|
|
20230907,130700,541330730,2905,2910,2910,2905,319
|
|
20230907,130600,540402695,2910,2910,2910,2910,263
|
|
20230907,130500,539637365,2910,2905,2910,2905,2763
|
|
20230907,130400,531609535,2910,2910,2910,2910,263
|
|
20230907,130300,530844205,2910,2910,2910,2910,0
|
|
20230907,130200,530844205,2910,2910,2910,2910,81
|
|
20230907,130100,530608495,2910,2910,2910,2905,51
|
|
20230907,130000,530460090,2910,2905,2910,2905,1385
|
|
20230907,125900,526431395,2905,2905,2905,2905,3000
|
|
20230907,125800,517716395,2905,2905,2905,2905,0
|
|
20230907,125700,517716395,2905,2905,2905,2905,1
|
|
20230907,125600,517713490,2910,2910,2910,2910,10
|
|
20230907,125500,517684390,2910,2910,2910,2910,50
|
|
20230907,125400,517538890,2910,2915,2915,2910,585
|
|
20230907,125300,515836340,2915,2915,2915,2915,51
|
|
20230907,125200,515687675,2915,2915,2915,2915,40
|
|
20230907,125100,515571075,2915,2915,2915,2910,77
|
|
20230907,125000,515346705,2910,2910,2910,2910,0
|
|
20230907,124900,515346705,2910,2910,2910,2910,890
|
|
20230907,124800,512756805,2910,2910,2910,2910,70
|
|
20230907,124700,512553105,2915,2915,2915,2915,3
|
|
20230907,124600,512544360,2915,2915,2915,2915,51
|
|
20230907,124500,512395695,2915,2915,2915,2915,54
|
|
20230907,124400,512238285,2915,2910,2915,2910,6
|
|
20230907,124300,512220820,2915,2915,2915,2915,0
|
|
20230907,124200,512220820,2915,2915,2915,2915,0
|
|
20230907,124100,512220820,2915,2915,2915,2915,103
|
|
20230907,124000,511920575,2915,2915,2915,2915,20
|
|
20230907,123900,511862275,2910,2910,2910,2910,0
|
|
20230907,123800,511862275,2910,2910,2910,2910,0
|
|
20230907,123700,511862275,2910,2910,2910,2910,1
|
|
20230907,123600,511859365,2915,2915,2915,2915,0
|
|
20230907,123500,511859365,2915,2915,2915,2915,24
|
|
20230907,123400,511789405,2910,2910,2910,2910,0
|
|
20230907,123300,511789405,2910,2910,2910,2910,0
|
|
20230907,123200,511789405,2910,2915,2915,2910,305
|
|
20230907,123100,510901830,2915,2915,2915,2915,30
|
|
20230907,123000,510814380,2910,2910,2910,2910,924
|
|
20230907,122900,508125540,2915,2910,2915,2910,632
|
|
20230907,122800,506286415,2910,2910,2910,2910,567
|
|
20230907,122700,504636445,2915,2915,2915,2915,1
|
|
20230907,122600,504633530,2910,2910,2910,2910,0
|
|
20230907,122500,504633530,2910,2905,2910,2905,14
|
|
20230907,122400,504592840,2910,2910,2910,2910,145
|
|
20230907,122300,504170890,2910,2910,2910,2910,230
|
|
20230907,122200,503501590,2915,2910,2915,2905,659
|
|
20230907,122100,501584665,2915,2915,2915,2915,0
|
|
20230907,122000,501584665,2915,2915,2915,2915,0
|
|
20230907,121900,501584665,2915,2910,2915,2910,306
|
|
20230907,121800,500694200,2905,2905,2905,2905,0
|
|
20230907,121700,500694200,2905,2910,2910,2905,52
|
|
20230907,121600,500542890,2910,2910,2910,2910,30
|
|
20230907,121500,500455590,2905,2905,2905,2905,31
|
|
20230907,121400,500365535,2915,2915,2915,2915,0
|
|
20230907,121300,500365535,2915,2915,2915,2915,0
|
|
20230907,121200,500365535,2915,2915,2915,2915,0
|
|
20230907,121100,500365535,2915,2915,2915,2915,0
|
|
20230907,121000,500365535,2915,2905,2915,2905,394
|
|
20230907,120900,499220955,2905,2905,2905,2900,3472
|
|
20230907,120800,489150900,2905,2910,2910,2905,9894
|
|
20230907,120700,460406320,2910,2915,2915,2910,6625
|
|
20230907,120600,441127565,2910,2910,2910,2910,649
|
|
20230907,120500,439238975,2910,2925,2925,2910,685
|
|
20230907,120400,437244085,2925,2925,2925,2925,10
|
|
20230907,120300,437214835,2930,2930,2930,2930,0
|
|
20230907,120200,437214835,2930,2930,2930,2915,3042
|
|
20230907,120100,428347150,2930,2930,2930,2930,0
|
|
20230907,120000,428347150,2930,2930,2930,2930,0
|
|
20230907,115900,428347150,2930,2930,2930,2930,1
|
|
20230907,115800,428344220,2920,2920,2920,2920,0
|
|
20230907,115700,428344220,2920,2920,2920,2920,1000
|
|
20230907,115600,425424220,2920,2920,2920,2920,250
|
|
20230907,115500,424694220,2920,2920,2920,2920,0
|
|
20230907,115400,424694220,2920,2915,2920,2915,201
|
|
20230907,115300,424108300,2915,2915,2915,2915,5
|
|
20230907,115200,424093725,2915,2915,2915,2915,10
|
|
20230907,115100,424064575,2910,2910,2910,2910,0
|
|
20230907,115000,424064575,2910,2910,2910,2910,191
|
|
20230907,114900,423508765,2915,2910,2915,2910,55
|
|
20230907,114800,423348690,2915,2920,2920,2915,1051
|
|
20230907,114700,420285020,2915,2915,2915,2915,600
|
|
20230907,114600,418536020,2915,2915,2915,2915,2005
|
|
20230907,114500,412691445,2910,2910,2910,2910,1
|
|
20230907,114400,412688535,2910,2910,2910,2910,100
|
|
20230907,114300,412397535,2910,2910,2910,2910,10
|
|
20230907,114200,412368435,2910,2910,2910,2910,0
|
|
20230907,114100,412368435,2910,2910,2910,2910,0
|
|
20230907,114000,412368435,2910,2910,2910,2910,0
|
|
20230907,113900,412368435,2910,2910,2910,2910,123
|
|
20230907,113800,412010505,2905,2905,2910,2905,884
|
|
20230907,113700,409441950,2910,2910,2910,2910,1435
|
|
20230907,113600,405266100,2915,2915,2915,2915,0
|
|
20230907,113500,405266100,2915,2915,2915,2915,0
|
|
20230907,113400,405266100,2915,2915,2915,2915,0
|
|
20230907,113300,405266100,2915,2910,2915,2910,130
|
|
20230907,113200,404887300,2910,2910,2910,2910,37
|
|
20230907,113100,404779630,2910,2910,2910,2910,0
|
|
20230907,113000,404779630,2910,2910,2910,2910,100
|
|
20230907,112900,404488630,2910,2910,2910,2910,11
|
|
20230907,112800,404456620,2915,2915,2915,2915,2
|
|
20230907,112700,404450790,2910,2915,2915,2910,729
|
|
20230907,112600,402328390,2915,2915,2915,2915,200
|
|
20230907,112500,401745390,2910,2915,2915,2910,12128
|
|
20230907,112400,366429300,2920,2920,2920,2920,60
|
|
20230907,112300,366254100,2920,2920,2920,2920,0
|
|
20230907,112200,366254100,2920,2920,2920,2920,0
|
|
20230907,112100,366254100,2920,2925,2925,2920,8266
|
|
20230907,112000,342117330,2925,2925,2925,2925,459
|
|
20230907,111900,340774755,2935,2925,2935,2925,2
|
|
20230907,111800,340768895,2925,2930,2930,2925,29
|
|
20230907,111700,340684055,2925,2920,2925,2920,957
|
|
20230907,111600,337885330,2925,2925,2925,2925,60
|
|
20230907,111500,337709830,2920,2925,2925,2920,301
|
|
20230907,111400,336829410,2925,2925,2925,2925,1433
|
|
20230907,111300,332637885,2930,2930,2930,2930,0
|
|
20230907,111200,332637885,2930,2930,2930,2930,35
|
|
20230907,111100,332535335,2930,2930,2930,2930,218
|
|
20230907,111000,331896595,2935,2935,2935,2935,0
|
|
20230907,110900,331896595,2935,2935,2935,2935,0
|
|
20230907,110800,331896595,2935,2935,2935,2935,10
|
|
20230907,110700,331867245,2925,2925,2925,2925,0
|
|
20230907,110600,331867245,2925,2925,2925,2925,0
|
|
20230907,110500,331867245,2925,2925,2925,2925,1615
|
|
20230907,110400,327143370,2925,2925,2925,2925,0
|
|
20230907,110300,327143370,2925,2925,2925,2925,4
|
|
20230907,110200,327131670,2925,2920,2925,2920,202
|
|
20230907,110100,326541820,2925,2925,2925,2925,9
|
|
20230907,110000,326515495,2925,2925,2925,2920,35
|
|
20230907,105900,326413245,2920,2920,2920,2920,0
|
|
20230907,105800,326413245,2920,2920,2920,2920,0
|
|
20230907,105700,326413245,2920,2920,2920,2920,28
|
|
20230907,105600,326331485,2920,2920,2920,2920,100
|
|
20230907,105500,326039485,2920,2920,2920,2920,0
|
|
20230907,105400,326039485,2920,2920,2920,2920,14
|
|
20230907,105300,325998605,2920,2920,2920,2920,37
|
|
20230907,105200,325890565,2920,2920,2920,2915,556
|
|
20230907,105100,324267835,2915,2915,2915,2915,0
|
|
20230907,105000,324267835,2915,2915,2915,2915,301
|
|
20230907,104900,323390420,2915,2915,2915,2915,2200
|
|
20230907,104800,316977420,2915,2915,2915,2915,200
|
|
20230907,104700,316394420,2915,2915,2915,2915,0
|
|
20230907,104600,316394420,2915,2915,2920,2915,889
|
|
20230907,104500,313802485,2920,2915,2920,2915,238
|
|
20230907,104400,313107700,2920,2920,2920,2920,798
|
|
20230907,104300,310777540,2925,2920,2925,2920,203
|
|
20230907,104200,310184765,2925,2925,2925,2920,1650
|
|
20230907,104100,305366365,2920,2920,2920,2920,201
|
|
20230907,104000,304779445,2925,2920,2925,2920,230
|
|
20230907,103900,304107695,2920,2925,2925,2920,316
|
|
20230907,103800,303184400,2920,2925,2925,2920,201
|
|
20230907,103700,302597475,2920,2920,2920,2920,2163
|
|
20230907,103600,296281515,2925,2925,2925,2925,0
|
|
20230907,103500,296281515,2925,2925,2925,2925,3179
|
|
20230907,103400,286982940,2930,2925,2930,2925,681
|
|
20230907,103300,284990865,2925,2925,2925,2925,350
|
|
20230907,103200,283967115,2930,2925,2930,2925,206
|
|
20230907,103100,283364535,2930,2930,2930,2930,102
|
|
20230907,103000,283065675,2930,2930,2930,2930,1047
|
|
20230907,102900,279997965,2930,2930,2930,2930,33
|
|
20230907,102800,279901275,2930,2930,2930,2930,219
|
|
20230907,102700,279259605,2930,2930,2930,2930,2372
|
|
20230907,102600,272309645,2930,2940,2940,2930,2917
|
|
20230907,102500,263748860,2940,2940,2940,2940,429
|
|
20230907,102400,262487600,2935,2935,2940,2935,301
|
|
20230907,102300,261604160,2935,2935,2935,2935,163
|
|
20230907,102200,261125755,2935,2930,2935,2930,242
|
|
20230907,102100,260416510,2935,2930,2935,2930,483
|
|
20230907,102000,259000320,2930,2930,2930,2930,0
|
|
20230907,101900,259000320,2930,2935,2935,2930,5587
|
|
20230907,101800,242624285,2935,2935,2935,2935,201
|
|
20230907,101700,242034350,2935,2935,2935,2935,461
|
|
20230907,101600,240681315,2935,2935,2935,2930,3531
|
|
20230907,101500,230320505,2940,2935,2940,2935,152
|
|
20230907,101400,229873840,2935,2935,2940,2935,1189
|
|
20230907,101300,226380210,2935,2935,2935,2935,0
|
|
20230907,101200,226380210,2935,2935,2935,2935,3889
|
|
20230907,101100,214965995,2935,2940,2940,2935,1524
|
|
20230907,101000,210488960,2940,2940,2945,2940,1415
|
|
20230907,100900,206328750,2945,2945,2945,2945,201
|
|
20230907,100800,205736805,2940,2940,2940,2940,205
|
|
20230907,100700,205134105,2940,2940,2940,2940,200
|
|
20230907,100600,204546105,2945,2945,2945,2945,12
|
|
20230907,100500,204510765,2945,2945,2945,2940,204
|
|
20230907,100400,203910990,2945,2940,2945,2940,95
|
|
20230907,100300,203631640,2940,2945,2945,2940,2168
|
|
20230907,100200,197250225,2955,2950,2955,2950,176
|
|
20230907,100100,196730295,2950,2955,2955,2950,2573
|
|
20230907,100000,189133920,2960,2960,2960,2960,1316
|
|
20230907,095900,185238560,2960,2965,2965,2960,360
|
|
20230907,095800,184171210,2985,2960,2985,2960,400
|
|
20230907,095700,182983080,2970,2970,2970,2970,242
|
|
20230907,095600,182264340,2960,2965,2965,2960,198
|
|
20230907,095500,181678210,2960,2955,2960,2955,201
|
|
20230907,095400,181084250,2960,2960,2960,2960,659
|
|
20230907,095300,179133610,2965,2980,2980,2965,5158
|
|
20230907,095200,163810750,2985,2985,2985,2985,481
|
|
20230907,095100,162374965,2990,2985,2990,2985,74
|
|
20230907,095000,162153805,2985,2990,2990,2985,250
|
|
20230907,094900,161407310,2995,2995,2995,2995,10
|
|
20230907,094800,161377360,2995,2995,2995,2995,292
|
|
20230907,094700,160502820,3000,3000,3000,3000,1000
|
|
20230907,094600,157502820,3000,2995,3000,2995,2
|
|
20230907,094500,157496825,3010,2995,3010,2995,48
|
|
20230907,094400,157352870,2995,3000,3000,2995,1307
|
|
20230907,094300,153433865,3000,3000,3000,3000,267
|
|
20230907,094200,152632865,3005,3005,3005,3005,74
|
|
20230907,094100,152410495,3005,3005,3005,3005,84
|
|
20230907,094000,152158075,3005,3005,3005,3005,0
|
|
20230907,093900,152158075,3005,3000,3005,3000,830
|
|
20230907,093800,149665575,3005,3005,3005,3005,59
|
|
20230907,093700,149488280,3000,3000,3000,3000,253
|
|
20230907,093600,148729280,3000,3005,3005,3000,35
|
|
20230907,093500,148624230,3005,3005,3005,3005,0
|
|
20230907,093400,148624230,3005,3010,3010,3005,2
|
|
20230907,093300,148618215,3010,3005,3010,3000,2264
|
|
20230907,093200,141816640,3005,3005,3005,3005,1619
|
|
20230907,093100,136951545,3005,3020,3020,3005,830
|
|
20230907,093000,134457370,3020,3020,3020,3020,50
|
|
20230907,092900,134306370,3020,3015,3020,3015,500
|
|
20230907,092800,132798150,3005,3005,3005,3005,45
|
|
20230907,092700,132662925,3005,3005,3005,3005,0
|
|
20230907,092600,132662925,3005,3015,3015,3005,9676
|
|
20230907,092500,103495575,3015,3015,3015,3015,703
|
|
20230907,092400,101376030,3005,3005,3005,3005,1100
|
|
20230907,092300,98070530,3005,3005,3005,3005,12
|
|
20230907,092200,98034470,3005,3005,3005,3005,4
|
|
20230907,092100,98022450,3020,3020,3020,3020,101
|
|
20230907,092000,97717430,3000,3020,3020,3000,586
|
|
20230907,091900,95958120,3020,3030,3030,3020,1804
|
|
20230907,091800,90500610,3030,3030,3030,3030,956
|
|
20230907,091700,87603930,3030,3030,3030,3030,405
|
|
20230907,091600,86376780,3035,3015,3035,3015,9335
|
|
20230907,091500,58127910,3000,2985,3000,2970,1724
|
|
20230907,091400,52989910,3000,3000,3000,3000,680
|
|
20230907,091300,50949910,3015,3020,3020,3015,404
|
|
20230907,091200,49730850,3020,3020,3020,3020,13
|
|
20230907,091100,49691590,3020,3020,3020,3020,3003
|
|
20230907,091000,40622530,3020,3020,3020,3020,167
|
|
20230907,090900,40118190,3020,3020,3025,3020,1358
|
|
20230907,090800,36016030,3015,3005,3015,3005,1268
|
|
20230907,090700,32200410,3000,3000,3000,3000,237
|
|
20230907,090600,31489410,2980,2995,2995,2975,4182
|
|
20230907,090500,19008805,2995,3005,3005,2995,69
|
|
20230907,090400,18801830,3000,3000,3000,3000,27
|
|
20230907,090300,18720830,2970,2970,2970,2970,1471
|
|
20230907,090200,14351960,2950,2955,2955,2945,1267
|
|
20230907,090100,10616090,2955,2955,2955,2955,722
|
|
20230907,090000,8482580,2960,2960,2960,2960,2647
|