643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,194000,632297650,2990,2990,2990,2990,2757
|
|
20230904,193900,632297650,2990,2990,2990,2990,0
|
|
20230904,193800,632297650,2990,2990,2990,2990,0
|
|
20230904,193700,632297650,2990,2990,2990,2990,0
|
|
20230904,193600,632297650,2990,2990,2990,2990,0
|
|
20230904,193500,632297650,2990,2990,2990,2990,0
|
|
20230904,193400,632297650,2990,2990,2990,2990,0
|
|
20230904,193300,632297650,2990,2990,2990,2990,0
|
|
20230904,193200,632297650,2990,2990,2990,2990,0
|
|
20230904,193100,632297650,2990,2990,2990,2990,0
|
|
20230904,193000,632297650,2990,2990,2990,2990,0
|
|
20230904,192900,632297650,2990,2990,2990,2990,0
|
|
20230904,192800,632297650,2990,2990,2990,2990,0
|
|
20230904,192700,632297650,2990,2990,2990,2990,0
|
|
20230904,192600,632297650,2990,2990,2990,2990,0
|
|
20230904,192500,632297650,2990,2990,2990,2990,0
|
|
20230904,192400,632297650,2990,2990,2990,2990,0
|
|
20230904,192300,632297650,2990,2990,2990,2990,0
|
|
20230904,192200,632297650,2990,2990,2990,2990,0
|
|
20230904,192100,632297650,2990,2990,2990,2990,0
|
|
20230904,192000,632297650,2990,2990,2990,2990,0
|
|
20230904,191900,632297650,2990,2990,2990,2990,0
|
|
20230904,191800,632297650,2990,2990,2990,2990,0
|
|
20230904,191700,632297650,2990,2990,2990,2990,0
|
|
20230904,191600,632297650,2990,2990,2990,2990,0
|
|
20230904,191500,632297650,2990,2990,2990,2990,0
|
|
20230904,191400,632297650,2990,2990,2990,2990,0
|
|
20230904,191300,632297650,2990,2990,2990,2990,0
|
|
20230904,191200,632297650,2990,2990,2990,2990,0
|
|
20230904,191100,632297650,2990,2990,2990,2990,0
|
|
20230904,191000,632297650,2990,2990,2990,2990,2757
|
|
20230904,190900,632297650,2990,2990,2990,2990,0
|
|
20230904,190800,632297650,2990,2990,2990,2990,0
|
|
20230904,190700,632297650,2990,2990,2990,2990,0
|
|
20230904,190600,632297650,2990,2990,2990,2990,0
|
|
20230904,190500,632297650,2990,2990,2990,2990,0
|
|
20230904,190400,632297650,2990,2990,2990,2990,0
|
|
20230904,190300,632297650,2990,2990,2990,2990,0
|
|
20230904,190200,632297650,2990,2990,2990,2990,0
|
|
20230904,190100,632297650,2990,2990,2990,2990,0
|
|
20230904,190000,632297650,2990,2990,2990,2990,0
|
|
20230904,185900,632297650,2990,2990,2990,2990,0
|
|
20230904,185800,632297650,2990,2990,2990,2990,0
|
|
20230904,185700,632297650,2990,2990,2990,2990,0
|
|
20230904,185600,632297650,2990,2990,2990,2990,0
|
|
20230904,185500,632297650,2990,2990,2990,2990,0
|
|
20230904,185400,632297650,2990,2990,2990,2990,0
|
|
20230904,185300,632297650,2990,2990,2990,2990,0
|
|
20230904,185200,632297650,2990,2990,2990,2990,0
|
|
20230904,185100,632297650,2990,2990,2990,2990,0
|
|
20230904,185000,632297650,2990,2990,2990,2990,0
|
|
20230904,184900,632297650,2990,2990,2990,2990,0
|
|
20230904,184800,632297650,2990,2990,2990,2990,0
|
|
20230904,184700,632297650,2990,2990,2990,2990,0
|
|
20230904,184600,632297650,2990,2990,2990,2990,0
|
|
20230904,184500,632297650,2990,2990,2990,2990,0
|
|
20230904,184400,632297650,2990,2990,2990,2990,0
|
|
20230904,184300,632297650,2990,2990,2990,2990,0
|
|
20230904,184200,632297650,2990,2990,2990,2990,0
|
|
20230904,184100,632297650,2990,2990,2990,2990,0
|
|
20230904,184000,632297650,2990,2990,2990,2990,2757
|
|
20230904,183900,632297650,2990,2990,2990,2990,0
|
|
20230904,183800,632297650,2990,2990,2990,2990,0
|
|
20230904,183700,632297650,2990,2990,2990,2990,0
|
|
20230904,183600,632297650,2990,2990,2990,2990,0
|
|
20230904,183500,632297650,2990,2990,2990,2990,0
|
|
20230904,183400,632297650,2990,2990,2990,2990,0
|
|
20230904,183300,632297650,2990,2990,2990,2990,0
|
|
20230904,183200,632297650,2990,2990,2990,2990,0
|
|
20230904,183100,632297650,2990,2990,2990,2990,0
|
|
20230904,183000,632297650,2990,2990,2990,2990,0
|
|
20230904,182900,632297650,2990,2990,2990,2990,0
|
|
20230904,182800,632297650,2990,2990,2990,2990,0
|
|
20230904,182700,632297650,2990,2990,2990,2990,0
|
|
20230904,182600,632297650,2990,2990,2990,2990,0
|
|
20230904,182500,632297650,2990,2990,2990,2990,0
|
|
20230904,182400,632297650,2990,2990,2990,2990,0
|
|
20230904,182300,632297650,2990,2990,2990,2990,0
|
|
20230904,182200,632297650,2990,2990,2990,2990,0
|
|
20230904,182100,632297650,2990,2990,2990,2990,0
|
|
20230904,182000,632297650,2990,2990,2990,2990,0
|
|
20230904,181900,632297650,2990,2990,2990,2990,0
|
|
20230904,181800,632297650,2990,2990,2990,2990,0
|
|
20230904,181700,632297650,2990,2990,2990,2990,0
|
|
20230904,181600,632297650,2990,2990,2990,2990,0
|
|
20230904,181500,632297650,2990,2990,2990,2990,0
|
|
20230904,181400,632297650,2990,2990,2990,2990,0
|
|
20230904,181300,632297650,2990,2990,2990,2990,0
|
|
20230904,181200,632297650,2990,2990,2990,2990,0
|
|
20230904,181100,632297650,2990,2990,2990,2990,0
|
|
20230904,181000,632297650,2990,2990,2990,2990,2757
|
|
20230904,180900,632297650,2990,2990,2990,2990,0
|
|
20230904,180800,632297650,2990,2990,2990,2990,0
|
|
20230904,180700,632297650,2990,2990,2990,2990,0
|
|
20230904,180600,632297650,2990,2990,2990,2990,0
|
|
20230904,180500,632297650,2990,2990,2990,2990,0
|
|
20230904,180400,632297650,2990,2990,2990,2990,0
|
|
20230904,180300,632297650,2990,2990,2990,2990,0
|
|
20230904,180200,632297650,2990,2990,2990,2990,0
|
|
20230904,180100,632297650,2990,2990,2990,2990,0
|
|
20230904,180000,632297650,2990,2990,2990,2990,0
|
|
20230904,175900,632297650,2990,2990,2990,2990,0
|
|
20230904,175800,632297650,2990,2990,2990,2990,0
|
|
20230904,175700,632297650,2990,2990,2990,2990,0
|
|
20230904,175600,632297650,2990,2990,2990,2990,0
|
|
20230904,175500,632297650,2990,2990,2990,2990,0
|
|
20230904,175400,632297650,2990,2990,2990,2990,0
|
|
20230904,175300,632297650,2990,2990,2990,2990,0
|
|
20230904,175200,632297650,2990,2990,2990,2990,0
|
|
20230904,175100,632297650,2990,2990,2990,2990,0
|
|
20230904,175000,632297650,2990,2990,2990,2990,0
|
|
20230904,174900,632297650,2990,2990,2990,2990,0
|
|
20230904,174800,632297650,2990,2990,2990,2990,0
|
|
20230904,174700,632297650,2990,2990,2990,2990,0
|
|
20230904,174600,632297650,2990,2990,2990,2990,0
|
|
20230904,174500,632297650,2990,2990,2990,2990,0
|
|
20230904,174400,632297650,2990,2990,2990,2990,0
|
|
20230904,174300,632297650,2990,2990,2990,2990,0
|
|
20230904,174200,632297650,2990,2990,2990,2990,0
|
|
20230904,174100,632297650,2990,2990,2990,2990,0
|
|
20230904,174000,632297650,2990,2990,2990,2990,2757
|
|
20230904,173900,632297650,2990,2990,2990,2990,0
|
|
20230904,173800,632297650,2990,2990,2990,2990,0
|
|
20230904,173700,632297650,2990,2990,2990,2990,0
|
|
20230904,173600,632297650,2990,2990,2990,2990,0
|
|
20230904,173500,632297650,2990,2990,2990,2990,0
|
|
20230904,173400,632297650,2990,2990,2990,2990,0
|
|
20230904,173300,632297650,2990,2990,2990,2990,0
|
|
20230904,173200,632297650,2990,2990,2990,2990,0
|
|
20230904,173100,632297650,2990,2990,2990,2990,0
|
|
20230904,173000,632297650,2990,2990,2990,2990,0
|
|
20230904,172900,632297650,2990,2990,2990,2990,0
|
|
20230904,172800,632297650,2990,2990,2990,2990,0
|
|
20230904,172700,632297650,2990,2990,2990,2990,0
|
|
20230904,172600,632297650,2990,2990,2990,2990,0
|
|
20230904,172500,632297650,2990,2990,2990,2990,0
|
|
20230904,172400,632297650,2990,2990,2990,2990,0
|
|
20230904,172300,632297650,2990,2990,2990,2990,0
|
|
20230904,172200,632297650,2990,2990,2990,2990,0
|
|
20230904,172100,632297650,2990,2990,2990,2990,0
|
|
20230904,172000,632297650,2990,2990,2990,2990,0
|
|
20230904,171900,632297650,2990,2990,2990,2990,0
|
|
20230904,171800,632297650,2990,2990,2990,2990,0
|
|
20230904,171700,632297650,2990,2990,2990,2990,0
|
|
20230904,171600,632297650,2990,2990,2990,2990,0
|
|
20230904,171500,632297650,2990,2990,2990,2990,0
|
|
20230904,171400,632297650,2990,2990,2990,2990,0
|
|
20230904,171300,632297650,2990,2990,2990,2990,0
|
|
20230904,171200,632297650,2990,2990,2990,2990,0
|
|
20230904,171100,632297650,2990,2990,2990,2990,0
|
|
20230904,171000,632297650,2990,2990,2990,2990,2757
|
|
20230904,170900,632297650,2990,2990,2990,2990,0
|
|
20230904,170800,632297650,2990,2990,2990,2990,0
|
|
20230904,170700,632297650,2990,2990,2990,2990,0
|
|
20230904,170600,632297650,2990,2990,2990,2990,0
|
|
20230904,170500,632297650,2990,2990,2990,2990,0
|
|
20230904,170400,632297650,2990,2990,2990,2990,0
|
|
20230904,170300,632297650,2990,2990,2990,2990,0
|
|
20230904,170200,632297650,2990,2990,2990,2990,0
|
|
20230904,170100,632297650,2990,2990,2990,2990,0
|
|
20230904,170000,632297650,2990,2990,2990,2990,0
|
|
20230904,165900,632297650,2990,2990,2990,2990,0
|
|
20230904,165800,632297650,2990,2990,2990,2990,0
|
|
20230904,165700,632297650,2990,2990,2990,2990,0
|
|
20230904,165600,632297650,2990,2990,2990,2990,0
|
|
20230904,165500,632297650,2990,2990,2990,2990,0
|
|
20230904,165400,632297650,2990,2990,2990,2990,0
|
|
20230904,165300,632297650,2990,2990,2990,2990,0
|
|
20230904,165200,632297650,2990,2990,2990,2990,0
|
|
20230904,165100,632297650,2990,2990,2990,2990,0
|
|
20230904,165000,632297650,2990,2990,2990,2990,0
|
|
20230904,164900,632297650,2990,2990,2990,2990,0
|
|
20230904,164800,632297650,2990,2990,2990,2990,0
|
|
20230904,164700,632297650,2990,2990,2990,2990,0
|
|
20230904,164600,632297650,2990,2990,2990,2990,0
|
|
20230904,164500,632297650,2990,2990,2990,2990,0
|
|
20230904,164400,632297650,2990,2990,2990,2990,0
|
|
20230904,164300,632297650,2990,2990,2990,2990,0
|
|
20230904,164200,632297650,2990,2990,2990,2990,0
|
|
20230904,164100,632297650,2990,2990,2990,2990,0
|
|
20230904,164000,632297650,2990,2990,2990,2990,2757
|
|
20230904,163900,632297650,2990,2990,2990,2990,0
|
|
20230904,163800,632297650,2990,2990,2990,2990,0
|
|
20230904,163700,632297650,2990,2990,2990,2990,0
|
|
20230904,163600,632297650,2990,2990,2990,2990,0
|
|
20230904,163500,632297650,2990,2990,2990,2990,0
|
|
20230904,163400,632297650,2990,2990,2990,2990,0
|
|
20230904,163300,632297650,2990,2990,2990,2990,0
|
|
20230904,163200,632297650,2990,2990,2990,2990,0
|
|
20230904,163100,632297650,2990,2990,2990,2990,0
|
|
20230904,163000,632297650,2990,2990,2990,2990,0
|
|
20230904,162900,632297650,2990,2990,2990,2990,0
|
|
20230904,162800,632297650,2990,2990,2990,2990,0
|
|
20230904,162700,632297650,2990,2990,2990,2990,0
|
|
20230904,162600,632297650,2990,2990,2990,2990,0
|
|
20230904,162500,632297650,2990,2990,2990,2990,0
|
|
20230904,162400,632297650,2990,2990,2990,2990,0
|
|
20230904,162300,632297650,2990,2990,2990,2990,0
|
|
20230904,162200,632297650,2990,2990,2990,2990,0
|
|
20230904,162100,632297650,2990,2990,2990,2990,0
|
|
20230904,162000,632297650,2990,2990,2990,2990,0
|
|
20230904,161900,632297650,2990,2990,2990,2990,0
|
|
20230904,161800,632297650,2990,2990,2990,2990,0
|
|
20230904,161700,632297650,2990,2990,2990,2990,0
|
|
20230904,161600,632297650,2990,2990,2990,2990,0
|
|
20230904,161500,632297650,2990,2990,2990,2990,0
|
|
20230904,161400,632297650,2990,2990,2990,2990,0
|
|
20230904,161300,632297650,2990,2990,2990,2990,0
|
|
20230904,161200,632297650,2990,2990,2990,2990,0
|
|
20230904,161100,632297650,2990,2990,2990,2990,0
|
|
20230904,161000,632297650,2990,2990,2990,2990,2757
|
|
20230904,160900,632297650,2990,2990,2990,2990,0
|
|
20230904,160800,632297650,2990,2990,2990,2990,0
|
|
20230904,160700,632297650,2990,2990,2990,2990,0
|
|
20230904,160600,632297650,2990,2990,2990,2990,0
|
|
20230904,160500,632297650,2990,2990,2990,2990,0
|
|
20230904,160400,632297650,2990,2990,2990,2990,0
|
|
20230904,160300,632297650,2990,2990,2990,2990,0
|
|
20230904,160200,632297650,2990,2990,2990,2990,0
|
|
20230904,160100,632297650,2990,2990,2990,2990,0
|
|
20230904,160000,632297650,2990,2990,2990,2990,0
|
|
20230904,155900,632297650,2990,2990,2990,2990,0
|
|
20230904,155800,632297650,2990,2990,2990,2990,0
|
|
20230904,155700,632297650,2990,2990,2990,2990,0
|
|
20230904,155600,632297650,2990,2990,2990,2990,0
|
|
20230904,155500,632297650,2990,2990,2990,2990,0
|
|
20230904,155400,632297650,2990,2990,2990,2990,0
|
|
20230904,155300,632297650,2990,2990,2990,2990,0
|
|
20230904,155200,632297650,2990,2990,2990,2990,0
|
|
20230904,155100,632297650,2990,2990,2990,2990,0
|
|
20230904,155000,632297650,2990,2990,2990,2990,0
|
|
20230904,154900,632297650,2990,2990,2990,2990,0
|
|
20230904,154800,632297650,2990,2990,2990,2990,0
|
|
20230904,154700,632297650,2990,2990,2990,2990,0
|
|
20230904,154600,632297650,2990,2990,2990,2990,0
|
|
20230904,154500,632297650,2990,2990,2990,2990,0
|
|
20230904,154400,632297650,2990,2990,2990,2990,0
|
|
20230904,154300,632297650,2990,2990,2990,2990,0
|
|
20230904,154200,632297650,2990,2990,2990,2990,0
|
|
20230904,154100,632297650,2990,2990,2990,2990,0
|
|
20230904,154000,632297650,2990,2990,2990,2990,2757
|
|
20230904,153900,632297650,2990,2990,2990,2990,0
|
|
20230904,153800,632297650,2990,2990,2990,2990,0
|
|
20230904,153700,632297650,2990,2990,2990,2990,0
|
|
20230904,153600,632297650,2990,2990,2990,2990,0
|
|
20230904,153500,632297650,2990,2990,2990,2990,0
|
|
20230904,153400,632297650,2990,2990,2990,2990,0
|
|
20230904,153300,632297650,2990,2990,2990,2990,0
|
|
20230904,153200,632297650,2990,2990,2990,2990,0
|
|
20230904,153100,632297650,2990,2990,2990,2990,0
|
|
20230904,153000,632297650,2990,2990,2990,2990,2757
|
|
20230904,152900,624054220,3000,3000,3000,3000,0
|
|
20230904,152800,624054220,3000,3000,3000,3000,0
|
|
20230904,152700,624054220,3000,3000,3000,3000,0
|
|
20230904,152600,624054220,3000,3000,3000,3000,0
|
|
20230904,152500,624054220,3000,3000,3000,3000,0
|
|
20230904,152400,624054220,3000,3000,3000,3000,0
|
|
20230904,152300,624054220,3000,3000,3000,3000,0
|
|
20230904,152200,624054220,3000,3000,3000,3000,0
|
|
20230904,152100,624054220,3000,3000,3000,3000,0
|
|
20230904,152000,624054220,3000,3000,3000,3000,0
|
|
20230904,151900,624054220,3000,3000,3000,3000,44
|
|
20230904,151800,623922220,3000,3000,3000,3000,0
|
|
20230904,151700,623922220,3000,3000,3000,3000,33
|
|
20230904,151600,623823220,2995,3000,3000,2995,215
|
|
20230904,151500,623179190,3000,3000,3000,3000,0
|
|
20230904,151400,623179190,3000,3000,3000,3000,0
|
|
20230904,151300,623179190,3000,3000,3000,3000,0
|
|
20230904,151200,623179190,3000,2995,3000,2995,1626
|
|
20230904,151100,618309260,2995,2995,2995,2995,38
|
|
20230904,151000,618195450,2990,2995,2995,2990,532
|
|
20230904,150900,616604320,2990,2990,2990,2990,6000
|
|
20230904,150800,598664320,2995,2995,2995,2995,3459
|
|
20230904,150700,588304615,3000,3000,3000,3000,10
|
|
20230904,150600,588274615,3000,3000,3000,3000,0
|
|
20230904,150500,588274615,3000,3000,3000,3000,0
|
|
20230904,150400,588274615,3000,3000,3000,3000,0
|
|
20230904,150300,588274615,3000,3000,3000,3000,740
|
|
20230904,150200,586054615,3000,3005,3005,3000,363
|
|
20230904,150100,584965440,3005,3005,3005,3005,0
|
|
20230904,150000,584965440,3005,3005,3005,3005,0
|
|
20230904,145900,584965440,3005,3005,3005,3005,0
|
|
20230904,145800,584965440,3005,3005,3005,3005,0
|
|
20230904,145700,584965440,3005,3005,3005,3005,267
|
|
20230904,145600,584163105,3005,3005,3005,3005,0
|
|
20230904,145500,584163105,3005,3005,3005,3005,1000
|
|
20230904,145400,581158105,3005,3005,3005,3005,0
|
|
20230904,145300,581158105,3005,3005,3005,3005,1800
|
|
20230904,145200,575749105,3000,3000,3000,3000,0
|
|
20230904,145100,575749105,3000,3000,3000,3000,0
|
|
20230904,145000,575749105,3000,3000,3000,3000,0
|
|
20230904,144900,575749105,3000,3000,3000,3000,0
|
|
20230904,144800,575749105,3000,3000,3000,3000,3
|
|
20230904,144700,575740105,3000,3000,3000,3000,26
|
|
20230904,144600,575662105,3000,3000,3000,3000,0
|
|
20230904,144500,575662105,3000,3000,3000,3000,0
|
|
20230904,144400,575662105,3000,3000,3000,3000,2000
|
|
20230904,144300,569662105,3005,3005,3005,3005,0
|
|
20230904,144200,569662105,3005,3005,3005,3005,0
|
|
20230904,144100,569662105,3005,3005,3005,3005,0
|
|
20230904,144000,569662105,3005,3005,3005,3005,17
|
|
20230904,143900,569611020,2995,2995,2995,2995,0
|
|
20230904,143800,569611020,2995,2995,2995,2995,0
|
|
20230904,143700,569611020,2995,2995,2995,2995,0
|
|
20230904,143600,569611020,2995,2995,2995,2995,0
|
|
20230904,143500,569611020,2995,2995,2995,2995,80
|
|
20230904,143400,569371420,3005,3005,3005,3005,0
|
|
20230904,143300,569371420,3005,3005,3005,3005,0
|
|
20230904,143200,569371420,3005,3005,3005,3005,66
|
|
20230904,143100,569173090,3010,3010,3010,3010,0
|
|
20230904,143000,569173090,3010,3010,3010,3010,0
|
|
20230904,142900,569173090,3010,3010,3010,3010,0
|
|
20230904,142800,569173090,3010,3010,3010,3010,1
|
|
20230904,142700,569170080,3000,3000,3000,3000,0
|
|
20230904,142600,569170080,3000,3000,3000,3000,0
|
|
20230904,142500,569170080,3000,3010,3010,3000,3046
|
|
20230904,142400,560031620,3010,3010,3010,3010,0
|
|
20230904,142300,560031620,3010,3005,3010,3005,3
|
|
20230904,142200,560022595,3005,3005,3005,3005,4005
|
|
20230904,142100,547987570,3000,3000,3000,3000,0
|
|
20230904,142000,547987570,3000,2990,3000,2990,11843
|
|
20230904,141900,512474835,2990,2990,2990,2990,0
|
|
20230904,141800,512474835,2990,2990,2990,2990,0
|
|
20230904,141700,512474835,2990,2990,2990,2990,0
|
|
20230904,141600,512474835,2990,2990,2990,2990,0
|
|
20230904,141500,512474835,2990,2990,2990,2990,1904
|
|
20230904,141400,506781875,2995,2995,2995,2995,0
|
|
20230904,141300,506781875,2995,2995,2995,2995,100
|
|
20230904,141200,506482375,2995,2995,2995,2995,0
|
|
20230904,141100,506482375,2995,2995,2995,2995,0
|
|
20230904,141000,506482375,2995,2995,2995,2995,0
|
|
20230904,140900,506482375,2995,2995,2995,2995,45
|
|
20230904,140800,506347600,2995,2995,2995,2995,0
|
|
20230904,140700,506347600,2995,2995,2995,2995,3
|
|
20230904,140600,506338615,2995,2995,2995,2995,0
|
|
20230904,140500,506338615,2995,2995,2995,2995,0
|
|
20230904,140400,506338615,2995,2995,2995,2995,0
|
|
20230904,140300,506338615,2995,2995,2995,2995,0
|
|
20230904,140200,506338615,2995,2995,2995,2995,0
|
|
20230904,140100,506338615,2995,2995,2995,2995,96
|
|
20230904,140000,506051095,2995,2995,2995,2995,0
|
|
20230904,135900,506051095,2995,2995,2995,2995,0
|
|
20230904,135800,506051095,2995,2995,2995,2995,0
|
|
20230904,135700,506051095,2995,2995,2995,2995,0
|
|
20230904,135600,506051095,2995,2995,2995,2995,0
|
|
20230904,135500,506051095,2995,2995,2995,2995,1
|
|
20230904,135400,506048100,2985,2985,2985,2985,0
|
|
20230904,135300,506048100,2985,2985,2985,2985,3000
|
|
20230904,135200,497093100,2990,2990,2990,2990,0
|
|
20230904,135100,497093100,2990,2990,2990,2990,67
|
|
20230904,135000,496892770,2990,2990,2990,2990,0
|
|
20230904,134900,496892770,2990,2990,2990,2990,0
|
|
20230904,134800,496892770,2990,2990,2990,2990,3
|
|
20230904,134700,496883800,2995,2995,2995,2995,0
|
|
20230904,134600,496883800,2995,2995,2995,2995,0
|
|
20230904,134500,496883800,2995,2995,2995,2995,0
|
|
20230904,134400,496883800,2995,2995,2995,2995,0
|
|
20230904,134300,496883800,2995,2995,2995,2995,0
|
|
20230904,134200,496883800,2995,2995,2995,2995,0
|
|
20230904,134100,496883800,2995,2995,2995,2995,1064
|
|
20230904,134000,493697120,2985,2985,2985,2985,0
|
|
20230904,133900,493697120,2985,2985,2985,2985,10
|
|
20230904,133800,493667270,2995,2995,2995,2995,0
|
|
20230904,133700,493667270,2995,2995,2995,2995,0
|
|
20230904,133600,493667270,2995,2995,2995,2995,9
|
|
20230904,133500,493640315,2995,2995,2995,2995,0
|
|
20230904,133400,493640315,2995,2995,2995,2995,0
|
|
20230904,133300,493640315,2995,2995,2995,2995,0
|
|
20230904,133200,493640315,2995,2995,2995,2995,0
|
|
20230904,133100,493640315,2995,2995,2995,2995,4
|
|
20230904,133000,493628335,2985,2985,2985,2985,40
|
|
20230904,132900,493508935,2985,2985,2985,2985,1000
|
|
20230904,132800,490523935,2985,2985,2985,2985,1
|
|
20230904,132700,490520950,3000,3000,3000,3000,0
|
|
20230904,132600,490520950,3000,3000,3000,3000,262
|
|
20230904,132500,489734950,2990,2990,2990,2990,0
|
|
20230904,132400,489734950,2990,3000,3000,2990,373
|
|
20230904,132300,488616350,3000,3000,3000,3000,0
|
|
20230904,132200,488616350,3000,3000,3000,3000,0
|
|
20230904,132100,488616350,3000,3000,3000,3000,0
|
|
20230904,132000,488616350,3000,3000,3000,2990,64
|
|
20230904,131900,488424360,2985,2985,2985,2985,40
|
|
20230904,131800,488304960,2985,2985,2985,2985,16
|
|
20230904,131700,488257200,2985,2985,2985,2985,0
|
|
20230904,131600,488257200,2985,2985,2985,2985,0
|
|
20230904,131500,488257200,2985,2985,2985,2985,38
|
|
20230904,131400,488143770,2985,2990,2990,2985,40
|
|
20230904,131300,488024355,2995,2995,2995,2995,0
|
|
20230904,131200,488024355,2995,2990,2995,2990,1512
|
|
20230904,131100,483498825,2980,2980,2980,2980,50
|
|
20230904,131000,483349825,2980,2980,2980,2980,1038
|
|
20230904,130900,480256585,2990,2990,2990,2990,220
|
|
20230904,130800,479598785,2980,2980,2980,2980,41
|
|
20230904,130700,479476605,2980,2990,2990,2980,111
|
|
20230904,130600,479145725,2980,2985,2985,2980,1000
|
|
20230904,130500,476161485,2985,2985,2985,2985,38
|
|
20230904,130400,476048055,2990,2990,2990,2990,16
|
|
20230904,130300,476000215,2985,2985,2985,2985,40
|
|
20230904,130200,475880815,2985,2985,2985,2985,0
|
|
20230904,130100,475880815,2985,2985,2985,2985,0
|
|
20230904,130000,475880815,2985,2985,2985,2985,2038
|
|
20230904,125900,469797385,2985,2985,2985,2985,0
|
|
20230904,125800,469797385,2985,2985,2985,2985,40
|
|
20230904,125700,469677985,2990,2990,2990,2990,2174
|
|
20230904,125600,463177725,2995,2995,2995,2995,2252
|
|
20230904,125500,456432985,2995,2995,2995,2995,38
|
|
20230904,125400,456319175,2995,2995,2995,2995,0
|
|
20230904,125300,456319175,2995,2995,2995,2995,0
|
|
20230904,125200,456319175,2995,2995,2995,2995,40
|
|
20230904,125100,456199375,2995,2995,2995,2995,0
|
|
20230904,125000,456199375,2995,2995,2995,2995,38
|
|
20230904,124900,456085565,3000,3000,3000,3000,0
|
|
20230904,124800,456085565,3000,3000,3000,3000,4
|
|
20230904,124700,456073565,3000,3005,3005,3000,1356
|
|
20230904,124600,452005340,3015,2995,3015,2995,9826
|
|
20230904,124500,422476625,2990,2990,2990,2990,38
|
|
20230904,124400,422363005,2990,2990,2990,2990,0
|
|
20230904,124300,422363005,2990,2990,2990,2990,0
|
|
20230904,124200,422363005,2990,2995,2995,2990,41
|
|
20230904,124100,422240410,2990,2990,2990,2990,0
|
|
20230904,124000,422240410,2990,2990,2990,2990,38
|
|
20230904,123900,422126790,2995,2995,2995,2995,0
|
|
20230904,123800,422126790,2995,2995,2995,2995,0
|
|
20230904,123700,422126790,2995,2995,2995,2995,559
|
|
20230904,123600,420452585,2995,2990,2995,2990,2690
|
|
20230904,123500,412401820,2985,2985,2985,2985,38
|
|
20230904,123400,412288390,2985,2985,2985,2985,0
|
|
20230904,123300,412288390,2985,2985,2985,2985,0
|
|
20230904,123200,412288390,2985,2985,2985,2985,1000
|
|
20230904,123100,409303390,2985,2985,2985,2985,40
|
|
20230904,123000,409183990,2985,2985,2985,2985,38
|
|
20230904,122900,409070560,2985,2985,2985,2985,1000
|
|
20230904,122800,406085560,2985,2985,2985,2985,595
|
|
20230904,122700,404309485,2985,2985,2985,2985,691
|
|
20230904,122600,402246850,2985,2985,2985,2985,78
|
|
20230904,122500,402014020,2985,2985,2985,2985,0
|
|
20230904,122400,402014020,2985,2985,2985,2985,0
|
|
20230904,122300,402014020,2985,2985,2985,2985,0
|
|
20230904,122200,402014020,2985,2985,2985,2985,0
|
|
20230904,122100,402014020,2985,2985,2985,2985,79
|
|
20230904,122000,401778205,2985,2985,2985,2985,0
|
|
20230904,121900,401778205,2985,2985,2985,2985,0
|
|
20230904,121800,401778205,2985,2985,2985,2985,0
|
|
20230904,121700,401778205,2985,2985,2985,2985,0
|
|
20230904,121600,401778205,2985,2985,2985,2985,39
|
|
20230904,121500,401661790,2985,2985,2985,2985,40
|
|
20230904,121400,401542390,2985,2985,2985,2985,0
|
|
20230904,121300,401542390,2985,2985,2985,2985,0
|
|
20230904,121200,401542390,2985,2985,2985,2985,0
|
|
20230904,121100,401542390,2985,2985,2985,2985,39
|
|
20230904,121000,401425975,2985,2985,2985,2985,40
|
|
20230904,120900,401306575,2985,2985,2985,2985,0
|
|
20230904,120800,401306575,2985,2985,2985,2985,0
|
|
20230904,120700,401306575,2985,2985,2985,2985,0
|
|
20230904,120600,401306575,2985,2985,2985,2985,39
|
|
20230904,120500,401190160,2985,2985,2985,2985,40
|
|
20230904,120400,401070760,2990,2990,2990,2990,10
|
|
20230904,120300,401040860,2985,2985,2985,2985,0
|
|
20230904,120200,401040860,2985,2985,2985,2985,0
|
|
20230904,120100,401040860,2985,2985,2985,2985,39
|
|
20230904,120000,400924445,2985,2985,2985,2985,0
|
|
20230904,115900,400924445,2985,2985,2985,2985,40
|
|
20230904,115800,400805045,2985,2985,2985,2985,0
|
|
20230904,115700,400805045,2985,2985,2985,2985,0
|
|
20230904,115600,400805045,2985,2985,2985,2985,39
|
|
20230904,115500,400688630,2985,2985,2985,2985,0
|
|
20230904,115400,400688630,2985,2985,2985,2985,40
|
|
20230904,115300,400569230,2985,2985,2985,2985,0
|
|
20230904,115200,400569230,2985,2985,2985,2985,0
|
|
20230904,115100,400569230,2985,2985,2985,2985,39
|
|
20230904,115000,400452815,2985,2985,2985,2985,0
|
|
20230904,114900,400452815,2985,2985,2985,2985,63
|
|
20230904,114800,400264760,2985,2990,2990,2985,613
|
|
20230904,114700,398432000,2995,2995,2995,2995,15
|
|
20230904,114600,398387075,2990,2990,2990,2990,538
|
|
20230904,114500,396778455,2980,2980,2980,2980,0
|
|
20230904,114400,396778455,2980,2980,2980,2980,0
|
|
20230904,114300,396778455,2980,2990,2990,2980,44
|
|
20230904,114200,396647260,2980,2980,2980,2980,500
|
|
20230904,114100,395157260,2980,2980,2980,2980,39
|
|
20230904,114000,395041040,2980,2980,2980,2980,0
|
|
20230904,113900,395041040,2980,2980,2980,2980,0
|
|
20230904,113800,395041040,2980,2980,2980,2980,40
|
|
20230904,113700,394921840,2980,2980,2980,2980,39
|
|
20230904,113600,394805620,2980,2980,2980,2980,0
|
|
20230904,113500,394805620,2980,2980,2980,2980,0
|
|
20230904,113400,394805620,2980,2980,2980,2980,1
|
|
20230904,113300,394802640,2980,2975,2980,2970,96
|
|
20230904,113200,394516950,2980,2980,2980,2980,583
|
|
20230904,113100,392779610,2980,2975,2980,2975,10395
|
|
20230904,113000,361812500,2975,2975,2975,2975,0
|
|
20230904,112900,361812500,2975,2975,2975,2975,2
|
|
20230904,112800,361806550,2975,2975,2975,2975,1
|
|
20230904,112700,361803575,2970,2970,2970,2970,80
|
|
20230904,112600,361565975,2980,2980,2980,2980,85
|
|
20230904,112500,361312675,2975,2975,2975,2975,0
|
|
20230904,112400,361312675,2975,2985,2985,2975,2000
|
|
20230904,112300,355354620,2990,2970,2990,2970,8407
|
|
20230904,112200,330314955,2970,2965,2970,2965,3427
|
|
20230904,112100,320137165,2970,2970,2970,2970,48
|
|
20230904,112000,319994605,2970,2965,2970,2965,200
|
|
20230904,111900,319401365,2960,2960,2960,2960,30
|
|
20230904,111800,319312565,2955,2960,2960,2955,2364
|
|
20230904,111700,312315660,2955,2960,2960,2955,1453
|
|
20230904,111600,308015180,2960,2960,2960,2960,0
|
|
20230904,111500,308015180,2960,2960,2960,2960,32
|
|
20230904,111400,307920460,2960,2960,2960,2960,6310
|
|
20230904,111300,289242860,2965,2980,2980,2965,6471
|
|
20230904,111200,270040560,2980,2985,2985,2980,1142
|
|
20230904,111100,266632090,2985,2985,2985,2985,0
|
|
20230904,111000,266632090,2985,2985,2985,2985,0
|
|
20230904,110900,266632090,2985,2985,2985,2985,0
|
|
20230904,110800,266632090,2985,2985,2985,2985,253
|
|
20230904,110700,265876885,2980,2980,2980,2980,1039
|
|
20230904,110600,262780665,2975,2975,2975,2975,41
|
|
20230904,110500,262658690,2975,2975,2975,2975,0
|
|
20230904,110400,262658690,2975,2975,2975,2975,0
|
|
20230904,110300,262658690,2975,2975,2975,2975,18
|
|
20230904,110200,262605140,2970,2970,2970,2970,105
|
|
20230904,110100,262293290,2970,2970,2970,2970,41
|
|
20230904,110000,262171520,2970,2970,2970,2970,0
|
|
20230904,105900,262171520,2970,2970,2970,2970,0
|
|
20230904,105800,262171520,2970,2970,2970,2970,0
|
|
20230904,105700,262171520,2970,2970,2970,2970,39
|
|
20230904,105600,262055690,2970,2975,2975,2970,41
|
|
20230904,105500,261933875,2985,2985,2985,2985,65
|
|
20230904,105400,261739850,2970,2970,2970,2970,0
|
|
20230904,105300,261739850,2970,2970,2970,2970,622
|
|
20230904,105200,259892510,2970,2970,2970,2970,39
|
|
20230904,105100,259776680,2970,2970,2970,2970,0
|
|
20230904,105000,259776680,2970,2975,2985,2970,2109
|
|
20230904,104900,253512060,2970,2970,2970,2970,0
|
|
20230904,104800,253512060,2970,2970,2970,2970,39
|
|
20230904,104700,253396230,2970,2975,2975,2970,74
|
|
20230904,104600,253176325,2970,2970,2970,2970,0
|
|
20230904,104500,253176325,2970,2970,2970,2970,41
|
|
20230904,104400,253054555,2970,2970,2970,2970,0
|
|
20230904,104300,253054555,2970,2975,2975,2970,1751
|
|
20230904,104200,247845525,2980,2980,2980,2980,1153
|
|
20230904,104100,244409585,2980,2980,2980,2980,1
|
|
20230904,104000,244406605,2980,2980,2980,2980,41
|
|
20230904,103900,244284425,2980,2980,2980,2980,0
|
|
20230904,103800,244284425,2980,2980,2980,2980,39
|
|
20230904,103700,244168205,2980,2980,2980,2980,52
|
|
20230904,103600,244013245,2980,2980,2980,2980,0
|
|
20230904,103500,244013245,2980,2980,2980,2980,0
|
|
20230904,103400,244013245,2980,2980,2980,2980,41
|
|
20230904,103300,243891065,2980,2980,2980,2980,39
|
|
20230904,103200,243774845,2985,2985,2985,2985,0
|
|
20230904,103100,243774845,2985,2985,2985,2985,34
|
|
20230904,103000,243673355,2980,2980,2980,2980,0
|
|
20230904,102900,243673355,2980,2980,2980,2980,1041
|
|
20230904,102800,240571175,2980,2980,2980,2980,39
|
|
20230904,102700,240454955,2985,2985,2985,2985,0
|
|
20230904,102600,240454955,2985,2985,2985,2985,0
|
|
20230904,102500,240454955,2985,2985,2985,2985,3022
|
|
20230904,102400,231434285,2980,2980,2980,2980,41
|
|
20230904,102300,231312105,2980,2985,2985,2980,1137
|
|
20230904,102200,227918355,2985,2985,2985,2985,0
|
|
20230904,102100,227918355,2985,2985,2985,2985,0
|
|
20230904,102000,227918355,2985,2985,2985,2985,0
|
|
20230904,101900,227918355,2985,2985,2985,2985,3
|
|
20230904,101800,227909400,2985,2985,2985,2985,80
|
|
20230904,101700,227670600,2985,2985,2985,2985,0
|
|
20230904,101600,227670600,2985,2985,2985,2985,2
|
|
20230904,101500,227664630,2985,2990,2990,2985,1020
|
|
20230904,101400,224619830,2985,2985,2985,2985,0
|
|
20230904,101300,224619830,2985,2985,2985,2980,2081
|
|
20230904,101200,218408445,2990,2990,2990,2990,0
|
|
20230904,101100,218408445,2990,2990,2990,2990,5
|
|
20230904,101000,218393495,2990,2990,2990,2990,10576
|
|
20230904,100900,186771255,2990,2990,2990,2990,75
|
|
20230904,100800,186547005,2975,2975,2975,2975,782
|
|
20230904,100700,184220555,2980,2980,2980,2980,0
|
|
20230904,100600,184220555,2980,2980,2980,2980,54
|
|
20230904,100500,184059635,2980,2985,2985,2980,2914
|
|
20230904,100400,175366415,2995,2995,2995,2995,6
|
|
20230904,100300,175348445,2985,2985,2985,2985,80
|
|
20230904,100200,175109645,2990,2990,2990,2990,118
|
|
20230904,100100,174756825,2990,2990,2990,2990,10
|
|
20230904,100000,174726925,2990,2985,2990,2985,64
|
|
20230904,095900,174535725,2985,2985,2985,2985,209
|
|
20230904,095800,173911860,2990,2995,2995,2990,669
|
|
20230904,095700,171911545,2990,2990,2995,2990,3260
|
|
20230904,095600,162163310,2990,2990,2990,2990,0
|
|
20230904,095500,162163310,2990,2990,2990,2990,0
|
|
20230904,095400,162163310,2990,2990,2990,2990,39
|
|
20230904,095300,162046700,2990,2990,2990,2990,0
|
|
20230904,095200,162046700,2990,2990,2990,2990,41
|
|
20230904,095100,161924110,2990,2990,2990,2990,0
|
|
20230904,095000,161924110,2990,2990,2990,2990,0
|
|
20230904,094900,161924110,2990,2985,2990,2985,1573
|
|
20230904,094800,157221035,2985,2985,2985,2985,0
|
|
20230904,094700,157221035,2985,2985,2985,2985,992
|
|
20230904,094600,154259915,2985,2985,2985,2985,8
|
|
20230904,094500,154236035,2980,2975,2980,2975,2
|
|
20230904,094400,154230080,2970,2975,2975,2970,39
|
|
20230904,094300,154114235,2985,2985,2985,2985,10
|
|
20230904,094200,154084385,2970,2970,2970,2970,0
|
|
20230904,094100,154084385,2970,2990,2990,2970,47
|
|
20230904,094000,153944670,2970,2970,2970,2970,0
|
|
20230904,093900,153944670,2970,2975,2975,2970,39
|
|
20230904,093800,153828780,2990,2990,2990,2990,10
|
|
20230904,093700,153798880,2970,2990,2990,2970,1191
|
|
20230904,093600,150258540,2980,2980,2980,2980,41
|
|
20230904,093500,150136360,2980,2985,2985,2980,43
|
|
20230904,093400,150008030,2980,2980,2980,2980,39
|
|
20230904,093300,149891810,2990,2990,2990,2990,27
|
|
20230904,093200,149811080,2990,2990,2990,2990,10
|
|
20230904,093100,149781180,2995,2980,2995,2980,42
|
|
20230904,093000,149656005,2995,2995,2995,2995,17
|
|
20230904,092900,149605090,2980,2990,2990,2980,40
|
|
20230904,092800,149485850,2990,2990,2990,2990,115
|
|
20230904,092700,149142000,2990,2990,2990,2975,6002
|
|
20230904,092600,131272300,2990,2990,2990,2990,0
|
|
20230904,092500,131272300,2990,2995,2995,2980,7128
|
|
20230904,092400,110014615,3000,2995,3000,2995,339
|
|
20230904,092300,108997810,3000,2995,3000,2990,2600
|
|
20230904,092200,101205830,3000,3000,3000,3000,0
|
|
20230904,092100,101205830,3000,3010,3010,3000,2615
|
|
20230904,092000,93352550,3010,3005,3010,3005,527
|
|
20230904,091900,91766485,3005,3005,3005,3000,1061
|
|
20230904,091800,88578375,3005,2995,3005,2995,520
|
|
20230904,091700,87020865,2995,2995,2995,2995,7
|
|
20230904,091600,86999900,2990,2990,2990,2990,0
|
|
20230904,091500,86999900,2990,3000,3010,2990,2218
|
|
20230904,091400,80359820,3000,3000,3000,3000,528
|
|
20230904,091300,78775820,3000,3000,3000,3000,0
|
|
20230904,091200,78775820,3000,3000,3000,3000,1000
|
|
20230904,091100,75775820,3015,3020,3020,2990,4009
|
|
20230904,091000,63774690,3025,3030,3040,3025,478
|
|
20230904,090900,62325280,3035,3025,3035,3025,1018
|
|
20230904,090800,59240835,3020,3015,3020,3015,116
|
|
20230904,090700,58890535,3010,3000,3010,2985,12011
|
|
20230904,090600,22847460,2995,2995,2995,2995,147
|
|
20230904,090500,22407195,2995,2985,2995,2985,134
|
|
20230904,090400,22007045,2980,2980,2980,2980,30
|
|
20230904,090300,21917645,2980,2990,2990,2980,38
|
|
20230904,090200,21804315,2995,3000,3000,2995,1558
|
|
20230904,090100,17130345,3005,3015,3020,3000,4351
|
|
20230904,090000,4058215,3015,3000,3015,3000,1351
|