632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,192900,439904550,2935,2935,2935,2935,4892
|
|
20230920,192800,439904550,2935,2935,2935,2935,0
|
|
20230920,192700,439904550,2935,2935,2935,2935,0
|
|
20230920,192600,439904550,2935,2935,2935,2935,0
|
|
20230920,192500,439904550,2935,2935,2935,2935,0
|
|
20230920,192400,439904550,2935,2935,2935,2935,0
|
|
20230920,192300,439904550,2935,2935,2935,2935,0
|
|
20230920,192200,439904550,2935,2935,2935,2935,0
|
|
20230920,192100,439904550,2935,2935,2935,2935,0
|
|
20230920,192000,439904550,2935,2935,2935,2935,0
|
|
20230920,191900,439904550,2935,2935,2935,2935,0
|
|
20230920,191800,439904550,2935,2935,2935,2935,0
|
|
20230920,191700,439904550,2935,2935,2935,2935,0
|
|
20230920,191600,439904550,2935,2935,2935,2935,0
|
|
20230920,191500,439904550,2935,2935,2935,2935,0
|
|
20230920,191400,439904550,2935,2935,2935,2935,0
|
|
20230920,191300,439904550,2935,2935,2935,2935,0
|
|
20230920,191200,439904550,2935,2935,2935,2935,0
|
|
20230920,191100,439904550,2935,2935,2935,2935,0
|
|
20230920,191000,439904550,2935,2935,2935,2935,0
|
|
20230920,190900,439904550,2935,2935,2935,2935,0
|
|
20230920,190800,439904550,2935,2935,2935,2935,0
|
|
20230920,190700,439904550,2935,2935,2935,2935,0
|
|
20230920,190600,439904550,2935,2935,2935,2935,0
|
|
20230920,190500,439904550,2935,2935,2935,2935,0
|
|
20230920,190400,439904550,2935,2935,2935,2935,0
|
|
20230920,190300,439904550,2935,2935,2935,2935,0
|
|
20230920,190200,439904550,2935,2935,2935,2935,0
|
|
20230920,190100,439904550,2935,2935,2935,2935,0
|
|
20230920,190000,439904550,2935,2935,2935,2935,0
|
|
20230920,185900,439904550,2935,2935,2935,2935,4892
|
|
20230920,185800,439904550,2935,2935,2935,2935,0
|
|
20230920,185700,439904550,2935,2935,2935,2935,0
|
|
20230920,185600,439904550,2935,2935,2935,2935,0
|
|
20230920,185500,439904550,2935,2935,2935,2935,0
|
|
20230920,185400,439904550,2935,2935,2935,2935,0
|
|
20230920,185300,439904550,2935,2935,2935,2935,0
|
|
20230920,185200,439904550,2935,2935,2935,2935,0
|
|
20230920,185100,439904550,2935,2935,2935,2935,0
|
|
20230920,185000,439904550,2935,2935,2935,2935,0
|
|
20230920,184900,439904550,2935,2935,2935,2935,0
|
|
20230920,184800,439904550,2935,2935,2935,2935,0
|
|
20230920,184700,439904550,2935,2935,2935,2935,0
|
|
20230920,184600,439904550,2935,2935,2935,2935,0
|
|
20230920,184500,439904550,2935,2935,2935,2935,0
|
|
20230920,184400,439904550,2935,2935,2935,2935,0
|
|
20230920,184300,439904550,2935,2935,2935,2935,0
|
|
20230920,184200,439904550,2935,2935,2935,2935,0
|
|
20230920,184100,439904550,2935,2935,2935,2935,0
|
|
20230920,184000,439904550,2935,2935,2935,2935,0
|
|
20230920,183900,439904550,2935,2935,2935,2935,0
|
|
20230920,183800,439904550,2935,2935,2935,2935,0
|
|
20230920,183700,439904550,2935,2935,2935,2935,0
|
|
20230920,183600,439904550,2935,2935,2935,2935,0
|
|
20230920,183500,439904550,2935,2935,2935,2935,0
|
|
20230920,183400,439904550,2935,2935,2935,2935,0
|
|
20230920,183300,439904550,2935,2935,2935,2935,0
|
|
20230920,183200,439904550,2935,2935,2935,2935,0
|
|
20230920,183100,439904550,2935,2935,2935,2935,0
|
|
20230920,183000,439904550,2935,2935,2935,2935,0
|
|
20230920,182900,439904550,2935,2935,2935,2935,4892
|
|
20230920,182800,439904550,2935,2935,2935,2935,0
|
|
20230920,182700,439904550,2935,2935,2935,2935,0
|
|
20230920,182600,439904550,2935,2935,2935,2935,0
|
|
20230920,182500,439904550,2935,2935,2935,2935,0
|
|
20230920,182400,439904550,2935,2935,2935,2935,0
|
|
20230920,182300,439904550,2935,2935,2935,2935,0
|
|
20230920,182200,439904550,2935,2935,2935,2935,0
|
|
20230920,182100,439904550,2935,2935,2935,2935,0
|
|
20230920,182000,439904550,2935,2935,2935,2935,0
|
|
20230920,181900,439904550,2935,2935,2935,2935,0
|
|
20230920,181800,439904550,2935,2935,2935,2935,0
|
|
20230920,181700,439904550,2935,2935,2935,2935,0
|
|
20230920,181600,439904550,2935,2935,2935,2935,0
|
|
20230920,181500,439904550,2935,2935,2935,2935,0
|
|
20230920,181400,439904550,2935,2935,2935,2935,0
|
|
20230920,181300,439904550,2935,2935,2935,2935,0
|
|
20230920,181200,439904550,2935,2935,2935,2935,0
|
|
20230920,181100,439904550,2935,2935,2935,2935,0
|
|
20230920,181000,439904550,2935,2935,2935,2935,0
|
|
20230920,180900,439904550,2935,2935,2935,2935,0
|
|
20230920,180800,439904550,2935,2935,2935,2935,0
|
|
20230920,180700,439904550,2935,2935,2935,2935,0
|
|
20230920,180600,439904550,2935,2935,2935,2935,0
|
|
20230920,180500,439904550,2935,2935,2935,2935,0
|
|
20230920,180400,439904550,2935,2935,2935,2935,0
|
|
20230920,180300,439904550,2935,2935,2935,2935,0
|
|
20230920,180200,439904550,2935,2935,2935,2935,0
|
|
20230920,180100,439904550,2935,2935,2935,2935,0
|
|
20230920,180000,439904550,2935,2935,2935,2935,0
|
|
20230920,175900,439904550,2935,2935,2935,2935,4892
|
|
20230920,175800,439904550,2935,2935,2935,2935,0
|
|
20230920,175700,439904550,2935,2935,2935,2935,0
|
|
20230920,175600,439904550,2935,2935,2935,2935,0
|
|
20230920,175500,439904550,2935,2935,2935,2935,0
|
|
20230920,175400,439904550,2935,2935,2935,2935,0
|
|
20230920,175300,439904550,2935,2935,2935,2935,0
|
|
20230920,175200,439904550,2935,2935,2935,2935,0
|
|
20230920,175100,439904550,2935,2935,2935,2935,0
|
|
20230920,175000,439904550,2935,2935,2935,2935,0
|
|
20230920,174900,439904550,2935,2935,2935,2935,0
|
|
20230920,174800,439904550,2935,2935,2935,2935,0
|
|
20230920,174700,439904550,2935,2935,2935,2935,0
|
|
20230920,174600,439904550,2935,2935,2935,2935,0
|
|
20230920,174500,439904550,2935,2935,2935,2935,0
|
|
20230920,174400,439904550,2935,2935,2935,2935,0
|
|
20230920,174300,439904550,2935,2935,2935,2935,0
|
|
20230920,174200,439904550,2935,2935,2935,2935,0
|
|
20230920,174100,439904550,2935,2935,2935,2935,0
|
|
20230920,174000,439904550,2935,2935,2935,2935,0
|
|
20230920,173900,439904550,2935,2935,2935,2935,0
|
|
20230920,173800,439904550,2935,2935,2935,2935,0
|
|
20230920,173700,439904550,2935,2935,2935,2935,0
|
|
20230920,173600,439904550,2935,2935,2935,2935,0
|
|
20230920,173500,439904550,2935,2935,2935,2935,0
|
|
20230920,173400,439904550,2935,2935,2935,2935,0
|
|
20230920,173300,439904550,2935,2935,2935,2935,0
|
|
20230920,173200,439904550,2935,2935,2935,2935,0
|
|
20230920,173100,439904550,2935,2935,2935,2935,0
|
|
20230920,173000,439904550,2935,2935,2935,2935,0
|
|
20230920,172900,439904550,2935,2935,2935,2935,4892
|
|
20230920,172800,439904550,2935,2935,2935,2935,0
|
|
20230920,172700,439904550,2935,2935,2935,2935,0
|
|
20230920,172600,439904550,2935,2935,2935,2935,0
|
|
20230920,172500,439904550,2935,2935,2935,2935,0
|
|
20230920,172400,439904550,2935,2935,2935,2935,0
|
|
20230920,172300,439904550,2935,2935,2935,2935,0
|
|
20230920,172200,439904550,2935,2935,2935,2935,0
|
|
20230920,172100,439904550,2935,2935,2935,2935,0
|
|
20230920,172000,439904550,2935,2935,2935,2935,0
|
|
20230920,171900,439904550,2935,2935,2935,2935,0
|
|
20230920,171800,439904550,2935,2935,2935,2935,0
|
|
20230920,171700,439904550,2935,2935,2935,2935,0
|
|
20230920,171600,439904550,2935,2935,2935,2935,0
|
|
20230920,171500,439904550,2935,2935,2935,2935,0
|
|
20230920,171400,439904550,2935,2935,2935,2935,0
|
|
20230920,171300,439904550,2935,2935,2935,2935,0
|
|
20230920,171200,439904550,2935,2935,2935,2935,0
|
|
20230920,171100,439904550,2935,2935,2935,2935,0
|
|
20230920,171000,439904550,2935,2935,2935,2935,0
|
|
20230920,170900,439904550,2935,2935,2935,2935,0
|
|
20230920,170800,439904550,2935,2935,2935,2935,0
|
|
20230920,170700,439904550,2935,2935,2935,2935,0
|
|
20230920,170600,439904550,2935,2935,2935,2935,0
|
|
20230920,170500,439904550,2935,2935,2935,2935,0
|
|
20230920,170400,439904550,2935,2935,2935,2935,0
|
|
20230920,170300,439904550,2935,2935,2935,2935,0
|
|
20230920,170200,439904550,2935,2935,2935,2935,0
|
|
20230920,170100,439904550,2935,2935,2935,2935,0
|
|
20230920,170000,439904550,2935,2935,2935,2935,0
|
|
20230920,165900,439904550,2935,2935,2935,2935,4892
|
|
20230920,165800,439904550,2935,2935,2935,2935,0
|
|
20230920,165700,439904550,2935,2935,2935,2935,0
|
|
20230920,165600,439904550,2935,2935,2935,2935,0
|
|
20230920,165500,439904550,2935,2935,2935,2935,0
|
|
20230920,165400,439904550,2935,2935,2935,2935,0
|
|
20230920,165300,439904550,2935,2935,2935,2935,0
|
|
20230920,165200,439904550,2935,2935,2935,2935,0
|
|
20230920,165100,439904550,2935,2935,2935,2935,0
|
|
20230920,165000,439904550,2935,2935,2935,2935,0
|
|
20230920,164900,439904550,2935,2935,2935,2935,0
|
|
20230920,164800,439904550,2935,2935,2935,2935,0
|
|
20230920,164700,439904550,2935,2935,2935,2935,0
|
|
20230920,164600,439904550,2935,2935,2935,2935,0
|
|
20230920,164500,439904550,2935,2935,2935,2935,0
|
|
20230920,164400,439904550,2935,2935,2935,2935,0
|
|
20230920,164300,439904550,2935,2935,2935,2935,0
|
|
20230920,164200,439904550,2935,2935,2935,2935,0
|
|
20230920,164100,439904550,2935,2935,2935,2935,0
|
|
20230920,164000,439904550,2935,2935,2935,2935,0
|
|
20230920,163900,439904550,2935,2935,2935,2935,0
|
|
20230920,163800,439904550,2935,2935,2935,2935,0
|
|
20230920,163700,439904550,2935,2935,2935,2935,0
|
|
20230920,163600,439904550,2935,2935,2935,2935,0
|
|
20230920,163500,439904550,2935,2935,2935,2935,0
|
|
20230920,163400,439904550,2935,2935,2935,2935,0
|
|
20230920,163300,439904550,2935,2935,2935,2935,0
|
|
20230920,163200,439904550,2935,2935,2935,2935,0
|
|
20230920,163100,439904550,2935,2935,2935,2935,0
|
|
20230920,163000,439904550,2935,2935,2935,2935,0
|
|
20230920,162900,439904550,2935,2935,2935,2935,4892
|
|
20230920,162800,439904550,2935,2935,2935,2935,0
|
|
20230920,162700,439904550,2935,2935,2935,2935,0
|
|
20230920,162600,439904550,2935,2935,2935,2935,0
|
|
20230920,162500,439904550,2935,2935,2935,2935,0
|
|
20230920,162400,439904550,2935,2935,2935,2935,0
|
|
20230920,162300,439904550,2935,2935,2935,2935,0
|
|
20230920,162200,439904550,2935,2935,2935,2935,0
|
|
20230920,162100,439904550,2935,2935,2935,2935,0
|
|
20230920,162000,439904550,2935,2935,2935,2935,0
|
|
20230920,161900,439904550,2935,2935,2935,2935,0
|
|
20230920,161800,439904550,2935,2935,2935,2935,0
|
|
20230920,161700,439904550,2935,2935,2935,2935,0
|
|
20230920,161600,439904550,2935,2935,2935,2935,0
|
|
20230920,161500,439904550,2935,2935,2935,2935,0
|
|
20230920,161400,439904550,2935,2935,2935,2935,0
|
|
20230920,161300,439904550,2935,2935,2935,2935,0
|
|
20230920,161200,439904550,2935,2935,2935,2935,0
|
|
20230920,161100,439904550,2935,2935,2935,2935,0
|
|
20230920,161000,439904550,2935,2935,2935,2935,0
|
|
20230920,160900,439904550,2935,2935,2935,2935,0
|
|
20230920,160800,439904550,2935,2935,2935,2935,0
|
|
20230920,160700,439904550,2935,2935,2935,2935,0
|
|
20230920,160600,439904550,2935,2935,2935,2935,0
|
|
20230920,160500,439904550,2935,2935,2935,2935,0
|
|
20230920,160400,439904550,2935,2935,2935,2935,0
|
|
20230920,160300,439904550,2935,2935,2935,2935,0
|
|
20230920,160200,439904550,2935,2935,2935,2935,0
|
|
20230920,160100,439904550,2935,2935,2935,2935,0
|
|
20230920,160000,439904550,2935,2935,2935,2935,0
|
|
20230920,155900,439904550,2935,2935,2935,2935,4892
|
|
20230920,155800,439904550,2935,2935,2935,2935,0
|
|
20230920,155700,439904550,2935,2935,2935,2935,0
|
|
20230920,155600,439904550,2935,2935,2935,2935,0
|
|
20230920,155500,439904550,2935,2935,2935,2935,0
|
|
20230920,155400,439904550,2935,2935,2935,2935,0
|
|
20230920,155300,439904550,2935,2935,2935,2935,0
|
|
20230920,155200,439904550,2935,2935,2935,2935,0
|
|
20230920,155100,439904550,2935,2935,2935,2935,0
|
|
20230920,155000,439904550,2935,2935,2935,2935,0
|
|
20230920,154900,439904550,2935,2935,2935,2935,0
|
|
20230920,154800,439904550,2935,2935,2935,2935,0
|
|
20230920,154700,439904550,2935,2935,2935,2935,0
|
|
20230920,154600,439904550,2935,2935,2935,2935,0
|
|
20230920,154500,439904550,2935,2935,2935,2935,0
|
|
20230920,154400,439904550,2935,2935,2935,2935,0
|
|
20230920,154300,439904550,2935,2935,2935,2935,0
|
|
20230920,154200,439904550,2935,2935,2935,2935,0
|
|
20230920,154100,439904550,2935,2935,2935,2935,0
|
|
20230920,154000,439904550,2935,2935,2935,2935,0
|
|
20230920,153900,439904550,2935,2935,2935,2935,0
|
|
20230920,153800,439904550,2935,2935,2935,2935,0
|
|
20230920,153700,439904550,2935,2935,2935,2935,0
|
|
20230920,153600,439904550,2935,2935,2935,2935,0
|
|
20230920,153500,439904550,2935,2935,2935,2935,0
|
|
20230920,153400,439904550,2935,2935,2935,2935,0
|
|
20230920,153300,439904550,2935,2935,2935,2935,0
|
|
20230920,153200,439904550,2935,2935,2935,2935,0
|
|
20230920,153100,439904550,2935,2935,2935,2935,0
|
|
20230920,153000,439904550,2935,2935,2935,2935,4892
|
|
20230920,152900,425546530,2935,2935,2935,2935,0
|
|
20230920,152800,425546530,2935,2935,2935,2935,0
|
|
20230920,152700,425546530,2935,2935,2935,2935,0
|
|
20230920,152600,425546530,2935,2935,2935,2935,0
|
|
20230920,152500,425546530,2935,2935,2935,2935,0
|
|
20230920,152400,425546530,2935,2935,2935,2935,0
|
|
20230920,152300,425546530,2935,2935,2935,2935,0
|
|
20230920,152200,425546530,2935,2935,2935,2935,0
|
|
20230920,152100,425546530,2935,2935,2935,2935,0
|
|
20230920,152000,425546530,2935,2935,2935,2935,0
|
|
20230920,151900,425546530,2935,2935,2940,2935,1151
|
|
20230920,151800,422163345,2935,2935,2935,2935,535
|
|
20230920,151700,420593120,2935,2935,2935,2935,0
|
|
20230920,151600,420593120,2935,2940,2940,2935,221
|
|
20230920,151500,419943575,2940,2940,2940,2940,19
|
|
20230920,151400,419887715,2935,2935,2935,2935,57
|
|
20230920,151300,419720420,2945,2945,2945,2945,0
|
|
20230920,151200,419720420,2945,2935,2945,2935,17
|
|
20230920,151100,419670425,2940,2940,2940,2940,401
|
|
20230920,151000,418491485,2930,2930,2930,2930,211
|
|
20230920,150900,417873255,2925,2925,2925,2925,0
|
|
20230920,150800,417873255,2925,2925,2925,2925,0
|
|
20230920,150700,417873255,2925,2925,2925,2925,32
|
|
20230920,150600,417779655,2925,2925,2925,2925,50
|
|
20230920,150500,417633405,2925,2925,2925,2925,18
|
|
20230920,150400,417580755,2930,2930,2930,2930,52
|
|
20230920,150300,417428395,2925,2925,2925,2925,0
|
|
20230920,150200,417428395,2925,2925,2925,2925,67
|
|
20230920,150100,417232420,2920,2920,2920,2920,0
|
|
20230920,150000,417232420,2920,2915,2920,2915,86
|
|
20230920,145900,416981665,2920,2920,2920,2920,339
|
|
20230920,145800,415991785,2920,2920,2920,2920,291
|
|
20230920,145700,415142065,2920,2920,2920,2920,242
|
|
20230920,145600,414435425,2920,2920,2920,2920,96
|
|
20230920,145500,414155105,2925,2915,2925,2915,292
|
|
20230920,145400,413302505,2920,2915,2920,2915,268
|
|
20230920,145300,412520305,2920,2920,2920,2920,262
|
|
20230920,145200,411755265,2920,2920,2920,2920,224
|
|
20230920,145100,411101185,2920,2920,2920,2920,922
|
|
20230920,145000,408408945,2920,2925,2925,2920,83
|
|
20230920,144900,408166535,2925,2920,2925,2920,243
|
|
20230920,144800,407456965,2920,2920,2920,2920,73
|
|
20230920,144700,407243805,2920,2915,2920,2915,280
|
|
20230920,144600,406426565,2920,2920,2920,2920,404
|
|
20230920,144500,405246885,2920,2915,2920,2915,418
|
|
20230920,144400,404027310,2915,2915,2920,2915,294
|
|
20230920,144300,403169440,2915,2920,2920,2915,717
|
|
20230920,144200,401076160,2920,2925,2925,2920,236
|
|
20230920,144100,400386330,2925,2925,2925,2925,1083
|
|
20230920,144000,397218555,2925,2925,2925,2925,72
|
|
20230920,143900,397007955,2925,2925,2925,2925,188
|
|
20230920,143800,396458055,2925,2920,2925,2920,252
|
|
20230920,143700,395721275,2920,2920,2920,2920,259
|
|
20230920,143600,394964995,2915,2915,2915,2915,243
|
|
20230920,143500,394256650,2915,2915,2915,2915,240
|
|
20230920,143400,393557050,2915,2915,2915,2915,243
|
|
20230920,143300,392848705,2915,2915,2915,2915,369
|
|
20230920,143200,391773070,2915,2915,2920,2915,2036
|
|
20230920,143100,385838080,2915,2915,2915,2915,223
|
|
20230920,143000,385188035,2915,2915,2915,2915,241
|
|
20230920,142900,384485520,2915,2920,2920,2915,582
|
|
20230920,142800,382786440,2920,2920,2920,2920,224
|
|
20230920,142700,382132360,2925,2915,2925,2915,296
|
|
20230920,142600,381268885,2920,2920,2920,2915,252
|
|
20230920,142500,380533135,2925,2915,2925,2915,80
|
|
20230920,142400,380299590,2915,2915,2915,2915,223
|
|
20230920,142300,379649545,2915,2920,2920,2915,188
|
|
20230920,142200,379100675,2920,2920,2920,2920,243
|
|
20230920,142100,378391115,2920,2920,2920,2920,241
|
|
20230920,142000,377687395,2920,2920,2920,2920,242
|
|
20230920,141900,376980755,2920,2920,2920,2915,850
|
|
20230920,141800,374498845,2915,2915,2915,2915,73
|
|
20230920,141700,374286050,2915,2915,2915,2915,223
|
|
20230920,141600,373636005,2915,2915,2915,2915,392
|
|
20230920,141500,372493325,2920,2920,2920,2920,404
|
|
20230920,141400,371313645,2920,2920,2920,2920,241
|
|
20230920,141300,370609925,2920,2920,2920,2915,456
|
|
20230920,141200,369280195,2920,2915,2920,2915,268
|
|
20230920,141100,368498665,2920,2920,2920,2915,1671
|
|
20230920,141000,363625340,2920,2930,2930,2920,4090
|
|
20230920,140900,351677400,2930,2930,2930,2925,113
|
|
20230920,140800,351346575,2925,2925,2925,2925,243
|
|
20230920,140700,350635800,2925,2925,2925,2925,410
|
|
20230920,140600,349436550,2925,2925,2925,2925,243
|
|
20230920,140500,348725775,2925,2925,2925,2925,170
|
|
20230920,140400,348228525,2925,2925,2925,2925,54
|
|
20230920,140300,348070575,2940,2930,2940,2925,300
|
|
20230920,140200,347191320,2930,2920,2930,2920,1837
|
|
20230920,140100,341825550,2920,2920,2920,2920,1925
|
|
20230920,140000,336204550,2925,2925,2925,2925,1415
|
|
20230920,135900,332065675,2925,2925,2925,2925,244
|
|
20230920,135800,331351975,2925,2925,2925,2925,170
|
|
20230920,135700,330854725,2925,2930,2930,2925,223
|
|
20230920,135600,330202350,2925,2925,2940,2925,244
|
|
20230920,135500,329488535,2925,2930,2930,2925,318
|
|
20230920,135400,328557525,2930,2925,2930,2925,75
|
|
20230920,135300,328338140,2925,2930,2930,2925,361
|
|
20230920,135200,327281915,2930,2925,2930,2925,761
|
|
20230920,135100,325055900,2925,2920,2925,2920,172
|
|
20230920,135000,324552810,2920,2925,2930,2920,278
|
|
20230920,134900,323738985,2930,2920,2930,2920,270
|
|
20230920,134800,322950105,2920,2925,2930,2920,1001
|
|
20230920,134700,320025100,2930,2925,2930,2925,868
|
|
20230920,134600,317486100,2925,2925,2925,2925,242
|
|
20230920,134500,316778250,2930,2925,2930,2925,190
|
|
20230920,134400,316222495,2925,2925,2925,2925,322
|
|
20230920,134300,315280645,2920,2920,2925,2920,251
|
|
20230920,134200,314547675,2920,2920,2920,2920,443
|
|
20230920,134100,313254115,2920,2920,2925,2920,252
|
|
20230920,134000,312518225,2920,2920,2920,2920,154
|
|
20230920,133900,312068545,2920,2920,2920,2920,292
|
|
20230920,133800,311215905,2920,2920,2920,2920,281
|
|
20230920,133700,310395385,2920,2925,2925,2920,336
|
|
20230920,133600,309413790,2920,2920,2920,2920,243
|
|
20230920,133500,308704230,2920,2925,2925,2920,578
|
|
20230920,133400,307013970,2920,2920,2920,2920,384
|
|
20230920,133300,305892690,2920,2920,2920,2920,242
|
|
20230920,133200,305186050,2920,2920,2920,2920,72
|
|
20230920,133100,304975810,2920,2925,2925,2920,226
|
|
20230920,133000,304315705,2920,2925,2925,2920,85
|
|
20230920,132900,304067350,2920,2925,2925,2920,2242
|
|
20230920,132800,297509765,2925,2925,2925,2925,246
|
|
20230920,132700,296790215,2925,2920,2925,2920,259
|
|
20230920,132600,296033850,2920,2920,2925,2920,225
|
|
20230920,132500,295376845,2920,2920,2920,2920,54
|
|
20230920,132400,295219165,2925,2920,2925,2920,4154
|
|
20230920,132300,283084430,2920,2920,2925,2920,345
|
|
20230920,132200,282075665,2920,2925,2925,2920,1949
|
|
20230920,132100,276375110,2925,2925,2925,2925,243
|
|
20230920,132000,275664335,2930,2925,2930,2925,1339
|
|
20230920,131900,271743220,2925,2930,2930,2925,253
|
|
20230920,131800,271002195,2930,2930,2930,2930,633
|
|
20230920,131700,269147505,2930,2930,2930,2930,4
|
|
20230920,131600,269135785,2930,2930,2930,2930,72
|
|
20230920,131500,268924825,2935,2925,2935,2925,493
|
|
20230920,131400,267481800,2925,2930,2935,2925,7516
|
|
20230920,131300,245471685,2935,2935,2935,2935,1848
|
|
20230920,131200,240047805,2940,2935,2940,2935,678
|
|
20230920,131100,238057860,2940,2935,2940,2935,229
|
|
20230920,131000,237385545,2935,2935,2935,2935,3769
|
|
20230920,130900,226323530,2935,2935,2935,2935,1249
|
|
20230920,130800,222657715,2935,2935,2935,2935,224
|
|
20230920,130700,222000275,2935,2940,2940,2935,440
|
|
20230920,130600,220707875,2940,2935,2940,2935,347
|
|
20230920,130500,219688815,2935,2935,2935,2935,242
|
|
20230920,130400,218978545,2940,2935,2940,2935,380
|
|
20230920,130300,217862245,2935,2945,2945,2935,1690
|
|
20230920,130200,212893415,2945,2945,2945,2945,464
|
|
20230920,130100,211526935,2950,2950,2950,2950,1
|
|
20230920,130000,211523985,2945,2945,2945,2945,600
|
|
20230920,125900,209756985,2950,2950,2950,2950,6591
|
|
20230920,125800,190313535,2955,2955,2955,2955,0
|
|
20230920,125700,190313535,2955,2955,2955,2955,210
|
|
20230920,125600,189692985,2955,2955,2955,2955,100
|
|
20230920,125500,189397485,2955,2955,2955,2955,204
|
|
20230920,125400,188794665,2950,2950,2950,2950,6
|
|
20230920,125300,188776965,2960,2960,2960,2960,0
|
|
20230920,125200,188776965,2960,2955,2960,2955,113
|
|
20230920,125100,188442830,2955,2955,2955,2955,11
|
|
20230920,125000,188410325,2955,2955,2955,2955,2
|
|
20230920,124900,188404415,2955,2955,2955,2955,20
|
|
20230920,124800,188345315,2955,2955,2955,2955,0
|
|
20230920,124700,188345315,2955,2955,2955,2955,0
|
|
20230920,124600,188345315,2955,2955,2955,2955,200
|
|
20230920,124500,187754315,2955,2955,2955,2955,5
|
|
20230920,124400,187739540,2955,2955,2955,2955,0
|
|
20230920,124300,187739540,2955,2955,2955,2955,3346
|
|
20230920,124200,177852110,2960,2960,2960,2960,33
|
|
20230920,124100,177754430,2960,2960,2960,2960,0
|
|
20230920,124000,177754430,2960,2960,2960,2960,0
|
|
20230920,123900,177754430,2960,2960,2960,2960,10
|
|
20230920,123800,177724830,2960,2960,2960,2960,0
|
|
20230920,123700,177724830,2960,2960,2960,2960,200
|
|
20230920,123600,177132830,2960,2960,2960,2960,5
|
|
20230920,123500,177118030,2960,2960,2960,2960,0
|
|
20230920,123400,177118030,2960,2960,2960,2960,0
|
|
20230920,123300,177118030,2960,2960,2960,2960,1614
|
|
20230920,123200,172340590,2965,2965,2965,2965,30
|
|
20230920,123100,172251640,2965,2965,2965,2965,0
|
|
20230920,123000,172251640,2965,2965,2965,2965,30
|
|
20230920,122900,172162690,2965,2965,2965,2965,1
|
|
20230920,122800,172159725,2965,2965,2965,2965,0
|
|
20230920,122700,172159725,2965,2965,2965,2965,8
|
|
20230920,122600,172136005,2965,2960,2965,2960,496
|
|
20230920,122500,170667795,2960,2960,2960,2960,200
|
|
20230920,122400,170075795,2960,2960,2960,2960,0
|
|
20230920,122300,170075795,2960,2960,2960,2960,300
|
|
20230920,122200,169187795,2960,2960,2960,2960,2
|
|
20230920,122100,169181875,2960,2960,2960,2960,209
|
|
20230920,122000,168563235,2960,2960,2960,2960,0
|
|
20230920,121900,168563235,2960,2960,2960,2960,1
|
|
20230920,121800,168560275,2960,2960,2960,2960,0
|
|
20230920,121700,168560275,2960,2960,2960,2960,0
|
|
20230920,121600,168560275,2960,2960,2960,2960,0
|
|
20230920,121500,168560275,2960,2960,2960,2960,13
|
|
20230920,121400,168521795,2960,2960,2960,2960,10
|
|
20230920,121300,168492195,2960,2960,2960,2960,16
|
|
20230920,121200,168444835,2960,2960,2960,2960,10
|
|
20230920,121100,168415235,2955,2955,2955,2955,0
|
|
20230920,121000,168415235,2955,2955,2955,2955,0
|
|
20230920,120900,168415235,2955,2955,2955,2955,70
|
|
20230920,120800,168208385,2960,2960,2960,2960,0
|
|
20230920,120700,168208385,2960,2960,2960,2960,0
|
|
20230920,120600,168208385,2960,2960,2960,2960,1
|
|
20230920,120500,168205425,2960,2960,2960,2960,10
|
|
20230920,120400,168175825,2955,2955,2955,2955,0
|
|
20230920,120300,168175825,2955,2955,2955,2955,0
|
|
20230920,120200,168175825,2955,2955,2955,2955,0
|
|
20230920,120100,168175825,2955,2955,2955,2955,0
|
|
20230920,120000,168175825,2955,2955,2955,2955,0
|
|
20230920,115900,168175825,2955,2955,2955,2955,22
|
|
20230920,115800,168110815,2955,2955,2955,2955,0
|
|
20230920,115700,168110815,2955,2955,2955,2955,0
|
|
20230920,115600,168110815,2955,2955,2955,2955,0
|
|
20230920,115500,168110815,2955,2955,2955,2955,0
|
|
20230920,115400,168110815,2955,2955,2955,2955,0
|
|
20230920,115300,168110815,2955,2955,2955,2955,20
|
|
20230920,115200,168051715,2950,2950,2950,2950,0
|
|
20230920,115100,168051715,2950,2950,2950,2950,0
|
|
20230920,115000,168051715,2950,2950,2950,2950,1
|
|
20230920,114900,168048765,2950,2950,2950,2950,40
|
|
20230920,114800,167930765,2955,2950,2955,2950,110
|
|
20230920,114700,167606215,2950,2950,2950,2950,0
|
|
20230920,114600,167606215,2950,2950,2950,2950,0
|
|
20230920,114500,167606215,2950,2950,2950,2950,2000
|
|
20230920,114400,161706215,2950,2955,2955,2950,1100
|
|
20230920,114300,158460715,2955,2955,2955,2955,0
|
|
20230920,114200,158460715,2955,2960,2960,2955,78
|
|
20230920,114100,158230205,2955,2955,2955,2955,500
|
|
20230920,114000,156752705,2955,2955,2955,2955,0
|
|
20230920,113900,156752705,2955,2955,2955,2955,0
|
|
20230920,113800,156752705,2955,2955,2955,2955,0
|
|
20230920,113700,156752705,2955,2955,2955,2955,0
|
|
20230920,113600,156752705,2955,2955,2955,2955,0
|
|
20230920,113500,156752705,2955,2955,2955,2955,0
|
|
20230920,113400,156752705,2955,2955,2955,2955,0
|
|
20230920,113300,156752705,2955,2955,2955,2955,0
|
|
20230920,113200,156752705,2955,2955,2955,2955,0
|
|
20230920,113100,156752705,2955,2955,2955,2955,183
|
|
20230920,113000,156211940,2950,2950,2950,2950,1
|
|
20230920,112900,156208990,2950,2950,2950,2950,1200
|
|
20230920,112800,152668990,2950,2950,2950,2950,0
|
|
20230920,112700,152668990,2950,2950,2950,2950,0
|
|
20230920,112600,152668990,2950,2950,2950,2950,0
|
|
20230920,112500,152668990,2950,2955,2955,2950,3849
|
|
20230920,112400,141295355,2955,2955,2955,2955,0
|
|
20230920,112300,141295355,2955,2955,2955,2955,0
|
|
20230920,112200,141295355,2955,2960,2960,2955,748
|
|
20230920,112100,139081675,2965,2965,2965,2965,0
|
|
20230920,112000,139081675,2965,2965,2965,2965,0
|
|
20230920,111900,139081675,2965,2965,2965,2965,0
|
|
20230920,111800,139081675,2965,2965,2965,2965,0
|
|
20230920,111700,139081675,2965,2965,2965,2965,100
|
|
20230920,111600,138785175,2960,2960,2960,2960,0
|
|
20230920,111500,138785175,2960,2960,2960,2960,430
|
|
20230920,111400,137512375,2965,2965,2965,2965,0
|
|
20230920,111300,137512375,2965,2965,2965,2965,0
|
|
20230920,111200,137512375,2965,2965,2965,2965,0
|
|
20230920,111100,137512375,2965,2965,2965,2965,0
|
|
20230920,111000,137512375,2965,2965,2965,2965,0
|
|
20230920,110900,137512375,2965,2960,2965,2960,503
|
|
20230920,110800,136023460,2960,2960,2960,2960,410
|
|
20230920,110700,134809860,2970,2970,2970,2970,0
|
|
20230920,110600,134809860,2970,2970,2970,2970,0
|
|
20230920,110500,134809860,2970,2970,2970,2970,0
|
|
20230920,110400,134809860,2970,2970,2970,2970,2
|
|
20230920,110300,134803920,2970,2970,2970,2970,0
|
|
20230920,110200,134803920,2970,2970,2970,2970,0
|
|
20230920,110100,134803920,2970,2965,2970,2965,1492
|
|
20230920,110000,130380135,2965,2965,2965,2965,1100
|
|
20230920,105900,127118635,2965,2960,2965,2960,450
|
|
20230920,105800,125784460,2965,2965,2965,2965,0
|
|
20230920,105700,125784460,2965,2960,2965,2960,2
|
|
20230920,105600,125778535,2955,2960,2960,2955,200
|
|
20230920,105500,125187245,2970,2970,2970,2970,0
|
|
20230920,105400,125187245,2970,2970,2970,2970,1
|
|
20230920,105300,125184275,2970,2970,2970,2970,600
|
|
20230920,105200,123402275,2970,2970,2970,2970,0
|
|
20230920,105100,123402275,2970,2970,2970,2970,0
|
|
20230920,105000,123402275,2970,2970,2970,2970,0
|
|
20230920,104900,123402275,2970,2970,2970,2970,0
|
|
20230920,104800,123402275,2970,2970,2970,2970,0
|
|
20230920,104700,123402275,2970,2970,2970,2970,0
|
|
20230920,104600,123402275,2970,2970,2970,2970,0
|
|
20230920,104500,123402275,2970,2970,2970,2970,0
|
|
20230920,104400,123402275,2970,2970,2970,2970,0
|
|
20230920,104300,123402275,2970,2970,2970,2970,7
|
|
20230920,104200,123381485,2970,2970,2970,2970,10
|
|
20230920,104100,123351785,2955,2955,2955,2955,430
|
|
20230920,104000,122081135,2955,2960,2960,2955,217
|
|
20230920,103900,121438930,2960,2960,2960,2960,0
|
|
20230920,103800,121438930,2960,2960,2960,2960,0
|
|
20230920,103700,121438930,2960,2960,2960,2960,0
|
|
20230920,103600,121438930,2960,2960,2960,2960,0
|
|
20230920,103500,121438930,2960,2960,2960,2960,0
|
|
20230920,103400,121438930,2960,2960,2960,2960,50
|
|
20230920,103300,121290930,2960,2960,2960,2960,2270
|
|
20230920,103200,114571730,2975,2975,2975,2975,0
|
|
20230920,103100,114571730,2975,2975,2975,2975,1
|
|
20230920,103000,114568755,2975,2975,2975,2975,0
|
|
20230920,102900,114568755,2975,2975,2975,2975,0
|
|
20230920,102800,114568755,2975,2965,2975,2965,504
|
|
20230920,102700,113074235,2975,2975,2975,2975,0
|
|
20230920,102600,113074235,2975,2975,2975,2975,1
|
|
20230920,102500,113071260,2970,2970,2970,2970,0
|
|
20230920,102400,113071260,2970,2970,2970,2970,3780
|
|
20230920,102300,101844660,2975,2975,2975,2975,14
|
|
20230920,102200,101803010,2975,2975,2980,2975,8
|
|
20230920,102100,101779205,2980,2980,2980,2980,0
|
|
20230920,102000,101779205,2980,2980,2980,2980,19
|
|
20230920,101900,101722585,2980,2980,2980,2980,0
|
|
20230920,101800,101722585,2980,2980,2980,2980,0
|
|
20230920,101700,101722585,2980,2980,2980,2980,0
|
|
20230920,101600,101722585,2980,2980,2980,2980,0
|
|
20230920,101500,101722585,2980,2980,2980,2980,0
|
|
20230920,101400,101722585,2980,2980,2980,2980,20
|
|
20230920,101300,101662985,2975,2975,2975,2975,0
|
|
20230920,101200,101662985,2975,2975,2975,2975,6
|
|
20230920,101100,101645135,2970,2970,2970,2970,0
|
|
20230920,101000,101645135,2970,2970,2970,2970,0
|
|
20230920,100900,101645135,2970,2970,2970,2970,0
|
|
20230920,100800,101645135,2970,2970,2970,2970,0
|
|
20230920,100700,101645135,2970,2970,2970,2970,0
|
|
20230920,100600,101645135,2970,2970,2970,2970,0
|
|
20230920,100500,101645135,2970,2975,2975,2970,334
|
|
20230920,100400,100652695,2975,2975,2975,2975,0
|
|
20230920,100300,100652695,2975,2975,2975,2975,0
|
|
20230920,100200,100652695,2975,2975,2975,2975,0
|
|
20230920,100100,100652695,2975,2975,2975,2975,0
|
|
20230920,100000,100652695,2975,2975,2975,2975,0
|
|
20230920,095900,100652695,2975,2975,2975,2975,200
|
|
20230920,095800,100057695,2970,2970,2970,2970,1000
|
|
20230920,095700,97087695,2990,2990,2990,2990,500
|
|
20230920,095600,95592695,2990,2970,2990,2970,1194
|
|
20230920,095500,92046495,2975,2975,2975,2975,50
|
|
20230920,095400,91897745,2975,2975,2975,2975,100
|
|
20230920,095300,91600245,2975,2975,2975,2975,93
|
|
20230920,095200,91323570,2980,2980,2980,2980,450
|
|
20230920,095100,89982570,2980,2980,2980,2980,51
|
|
20230920,095000,89830590,2980,2980,2980,2980,0
|
|
20230920,094900,89830590,2980,2980,2980,2980,1
|
|
20230920,094800,89827610,2975,2975,2975,2975,455
|
|
20230920,094700,88473985,2985,2985,2985,2985,0
|
|
20230920,094600,88473985,2985,2985,2985,2985,0
|
|
20230920,094500,88473985,2985,2985,2985,2985,0
|
|
20230920,094400,88473985,2985,2985,2985,2985,101
|
|
20230920,094300,88172500,2975,2985,2985,2975,678
|
|
20230920,094200,86155440,2975,2975,2975,2975,25
|
|
20230920,094100,86081065,2990,2990,2990,2990,0
|
|
20230920,094000,86081065,2990,2990,2990,2990,510
|
|
20230920,093900,84556165,2985,2980,2985,2975,1850
|
|
20230920,093800,79038515,2985,2985,2985,2985,660
|
|
20230920,093700,77068415,2985,2985,2985,2985,0
|
|
20230920,093600,77068415,2985,2980,2985,2980,2
|
|
20230920,093500,77062450,2975,2975,2975,2975,270
|
|
20230920,093400,76259200,2975,2975,2975,2975,21
|
|
20230920,093300,76196725,2975,2975,2975,2975,0
|
|
20230920,093200,76196725,2975,2975,2975,2975,30
|
|
20230920,093100,76107475,2970,2970,2970,2970,2
|
|
20230920,093000,76101535,2970,2970,2970,2970,0
|
|
20230920,092900,76101535,2970,2970,2970,2970,2
|
|
20230920,092800,76095595,2970,2970,2970,2970,0
|
|
20230920,092700,76095595,2970,2970,2970,2970,0
|
|
20230920,092600,76095595,2970,2970,2970,2970,101
|
|
20230920,092500,75795625,2970,2970,2970,2970,62
|
|
20230920,092400,75611485,2970,2975,2975,2970,1436
|
|
20230920,092300,71343385,2970,2970,2970,2970,19
|
|
20230920,092200,71286955,2970,2970,2970,2970,0
|
|
20230920,092100,71286955,2970,2965,2970,2965,12
|
|
20230920,092000,71251320,2960,2960,2960,2960,0
|
|
20230920,091900,71251320,2960,2955,2960,2955,51
|
|
20230920,091800,71100365,2955,2965,2965,2955,6151
|
|
20230920,091700,52892800,2965,2970,2970,2965,72
|
|
20230920,091600,52679210,2970,2965,2970,2965,1503
|
|
20230920,091500,48221795,2970,2970,2970,2970,1466
|
|
20230920,091400,43867775,2975,2975,2975,2975,19
|
|
20230920,091300,43811250,2975,2970,2980,2970,617
|
|
20230920,091200,41977670,2975,2980,2980,2975,1021
|
|
20230920,091100,38938295,2985,2985,2985,2985,33
|
|
20230920,091000,38839790,2985,2985,2985,2985,62
|
|
20230920,090900,38654720,2975,2975,2975,2975,0
|
|
20230920,090800,38654720,2975,2975,2980,2975,504
|
|
20230920,090700,37155315,2970,2980,2980,2970,519
|
|
20230920,090600,35610800,2975,2975,2975,2975,434
|
|
20230920,090500,34319650,2970,2975,2975,2970,60
|
|
20230920,090400,34141300,2970,2985,2985,2970,3455
|
|
20230920,090300,23864625,2990,2990,2990,2990,102
|
|
20230920,090200,23559645,2975,2985,2985,2970,5177
|
|
20230920,090100,8158980,2990,2990,2990,2990,100
|
|
20230920,090000,7859980,2990,2975,2990,2975,2642
|