633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193000,589210490,2930,2930,2930,2930,4018
|
|
20230906,192900,589210490,2930,2930,2930,2930,0
|
|
20230906,192800,589210490,2930,2930,2930,2930,0
|
|
20230906,192700,589210490,2930,2930,2930,2930,0
|
|
20230906,192600,589210490,2930,2930,2930,2930,0
|
|
20230906,192500,589210490,2930,2930,2930,2930,0
|
|
20230906,192400,589210490,2930,2930,2930,2930,0
|
|
20230906,192300,589210490,2930,2930,2930,2930,0
|
|
20230906,192200,589210490,2930,2930,2930,2930,0
|
|
20230906,192100,589210490,2930,2930,2930,2930,0
|
|
20230906,192000,589210490,2930,2930,2930,2930,0
|
|
20230906,191900,589210490,2930,2930,2930,2930,0
|
|
20230906,191800,589210490,2930,2930,2930,2930,0
|
|
20230906,191700,589210490,2930,2930,2930,2930,0
|
|
20230906,191600,589210490,2930,2930,2930,2930,0
|
|
20230906,191500,589210490,2930,2930,2930,2930,0
|
|
20230906,191400,589210490,2930,2930,2930,2930,0
|
|
20230906,191300,589210490,2930,2930,2930,2930,0
|
|
20230906,191200,589210490,2930,2930,2930,2930,0
|
|
20230906,191100,589210490,2930,2930,2930,2930,0
|
|
20230906,191000,589210490,2930,2930,2930,2930,0
|
|
20230906,190900,589210490,2930,2930,2930,2930,0
|
|
20230906,190800,589210490,2930,2930,2930,2930,0
|
|
20230906,190700,589210490,2930,2930,2930,2930,0
|
|
20230906,190600,589210490,2930,2930,2930,2930,0
|
|
20230906,190500,589210490,2930,2930,2930,2930,0
|
|
20230906,190400,589210490,2930,2930,2930,2930,0
|
|
20230906,190300,589210490,2930,2930,2930,2930,0
|
|
20230906,190200,589210490,2930,2930,2930,2930,0
|
|
20230906,190100,589210490,2930,2930,2930,2930,0
|
|
20230906,190000,589210490,2930,2930,2930,2930,4018
|
|
20230906,185900,589210490,2930,2930,2930,2930,0
|
|
20230906,185800,589210490,2930,2930,2930,2930,0
|
|
20230906,185700,589210490,2930,2930,2930,2930,0
|
|
20230906,185600,589210490,2930,2930,2930,2930,0
|
|
20230906,185500,589210490,2930,2930,2930,2930,0
|
|
20230906,185400,589210490,2930,2930,2930,2930,0
|
|
20230906,185300,589210490,2930,2930,2930,2930,0
|
|
20230906,185200,589210490,2930,2930,2930,2930,0
|
|
20230906,185100,589210490,2930,2930,2930,2930,0
|
|
20230906,185000,589210490,2930,2930,2930,2930,0
|
|
20230906,184900,589210490,2930,2930,2930,2930,0
|
|
20230906,184800,589210490,2930,2930,2930,2930,0
|
|
20230906,184700,589210490,2930,2930,2930,2930,0
|
|
20230906,184600,589210490,2930,2930,2930,2930,0
|
|
20230906,184500,589210490,2930,2930,2930,2930,0
|
|
20230906,184400,589210490,2930,2930,2930,2930,0
|
|
20230906,184300,589210490,2930,2930,2930,2930,0
|
|
20230906,184200,589210490,2930,2930,2930,2930,0
|
|
20230906,184100,589210490,2930,2930,2930,2930,0
|
|
20230906,184000,589210490,2930,2930,2930,2930,0
|
|
20230906,183900,589210490,2930,2930,2930,2930,0
|
|
20230906,183800,589210490,2930,2930,2930,2930,0
|
|
20230906,183700,589210490,2930,2930,2930,2930,0
|
|
20230906,183600,589210490,2930,2930,2930,2930,0
|
|
20230906,183500,589210490,2930,2930,2930,2930,0
|
|
20230906,183400,589210490,2930,2930,2930,2930,0
|
|
20230906,183300,589210490,2930,2930,2930,2930,0
|
|
20230906,183200,589210490,2930,2930,2930,2930,0
|
|
20230906,183100,589210490,2930,2930,2930,2930,0
|
|
20230906,183000,589210490,2930,2930,2930,2930,4018
|
|
20230906,182900,589210490,2930,2930,2930,2930,0
|
|
20230906,182800,589210490,2930,2930,2930,2930,0
|
|
20230906,182700,589210490,2930,2930,2930,2930,0
|
|
20230906,182600,589210490,2930,2930,2930,2930,0
|
|
20230906,182500,589210490,2930,2930,2930,2930,0
|
|
20230906,182400,589210490,2930,2930,2930,2930,0
|
|
20230906,182300,589210490,2930,2930,2930,2930,0
|
|
20230906,182200,589210490,2930,2930,2930,2930,0
|
|
20230906,182100,589210490,2930,2930,2930,2930,0
|
|
20230906,182000,589210490,2930,2930,2930,2930,0
|
|
20230906,181900,589210490,2930,2930,2930,2930,0
|
|
20230906,181800,589210490,2930,2930,2930,2930,0
|
|
20230906,181700,589210490,2930,2930,2930,2930,0
|
|
20230906,181600,589210490,2930,2930,2930,2930,0
|
|
20230906,181500,589210490,2930,2930,2930,2930,0
|
|
20230906,181400,589210490,2930,2930,2930,2930,0
|
|
20230906,181300,589210490,2930,2930,2930,2930,0
|
|
20230906,181200,589210490,2930,2930,2930,2930,0
|
|
20230906,181100,589210490,2930,2930,2930,2930,0
|
|
20230906,181000,589210490,2930,2930,2930,2930,0
|
|
20230906,180900,589210490,2930,2930,2930,2930,0
|
|
20230906,180800,589210490,2930,2930,2930,2930,0
|
|
20230906,180700,589210490,2930,2930,2930,2930,0
|
|
20230906,180600,589210490,2930,2930,2930,2930,0
|
|
20230906,180500,589210490,2930,2930,2930,2930,0
|
|
20230906,180400,589210490,2930,2930,2930,2930,0
|
|
20230906,180300,589210490,2930,2930,2930,2930,0
|
|
20230906,180200,589210490,2930,2930,2930,2930,0
|
|
20230906,180100,589210490,2930,2930,2930,2930,0
|
|
20230906,180000,589210490,2930,2930,2930,2930,4018
|
|
20230906,175900,589210490,2930,2930,2930,2930,0
|
|
20230906,175800,589210490,2930,2930,2930,2930,0
|
|
20230906,175700,589210490,2930,2930,2930,2930,0
|
|
20230906,175600,589210490,2930,2930,2930,2930,0
|
|
20230906,175500,589210490,2930,2930,2930,2930,0
|
|
20230906,175400,589210490,2930,2930,2930,2930,0
|
|
20230906,175300,589210490,2930,2930,2930,2930,0
|
|
20230906,175200,589210490,2930,2930,2930,2930,0
|
|
20230906,175100,589210490,2930,2930,2930,2930,0
|
|
20230906,175000,589210490,2930,2930,2930,2930,0
|
|
20230906,174900,589210490,2930,2930,2930,2930,0
|
|
20230906,174800,589210490,2930,2930,2930,2930,0
|
|
20230906,174700,589210490,2930,2930,2930,2930,0
|
|
20230906,174600,589210490,2930,2930,2930,2930,0
|
|
20230906,174500,589210490,2930,2930,2930,2930,0
|
|
20230906,174400,589210490,2930,2930,2930,2930,0
|
|
20230906,174300,589210490,2930,2930,2930,2930,0
|
|
20230906,174200,589210490,2930,2930,2930,2930,0
|
|
20230906,174100,589210490,2930,2930,2930,2930,0
|
|
20230906,174000,589210490,2930,2930,2930,2930,0
|
|
20230906,173900,589210490,2930,2930,2930,2930,0
|
|
20230906,173800,589210490,2930,2930,2930,2930,0
|
|
20230906,173700,589210490,2930,2930,2930,2930,0
|
|
20230906,173600,589210490,2930,2930,2930,2930,0
|
|
20230906,173500,589210490,2930,2930,2930,2930,0
|
|
20230906,173400,589210490,2930,2930,2930,2930,0
|
|
20230906,173300,589210490,2930,2930,2930,2930,0
|
|
20230906,173200,589210490,2930,2930,2930,2930,0
|
|
20230906,173100,589210490,2930,2930,2930,2930,0
|
|
20230906,173000,589210490,2930,2930,2930,2930,4018
|
|
20230906,172900,589210490,2930,2930,2930,2930,0
|
|
20230906,172800,589210490,2930,2930,2930,2930,0
|
|
20230906,172700,589210490,2930,2930,2930,2930,0
|
|
20230906,172600,589210490,2930,2930,2930,2930,0
|
|
20230906,172500,589210490,2930,2930,2930,2930,0
|
|
20230906,172400,589210490,2930,2930,2930,2930,0
|
|
20230906,172300,589210490,2930,2930,2930,2930,0
|
|
20230906,172200,589210490,2930,2930,2930,2930,0
|
|
20230906,172100,589210490,2930,2930,2930,2930,0
|
|
20230906,172000,589210490,2930,2930,2930,2930,0
|
|
20230906,171900,589210490,2930,2930,2930,2930,0
|
|
20230906,171800,589210490,2930,2930,2930,2930,0
|
|
20230906,171700,589210490,2930,2930,2930,2930,0
|
|
20230906,171600,589210490,2930,2930,2930,2930,0
|
|
20230906,171500,589210490,2930,2930,2930,2930,0
|
|
20230906,171400,589210490,2930,2930,2930,2930,0
|
|
20230906,171300,589210490,2930,2930,2930,2930,0
|
|
20230906,171200,589210490,2930,2930,2930,2930,0
|
|
20230906,171100,589210490,2930,2930,2930,2930,0
|
|
20230906,171000,589210490,2930,2930,2930,2930,0
|
|
20230906,170900,589210490,2930,2930,2930,2930,0
|
|
20230906,170800,589210490,2930,2930,2930,2930,0
|
|
20230906,170700,589210490,2930,2930,2930,2930,0
|
|
20230906,170600,589210490,2930,2930,2930,2930,0
|
|
20230906,170500,589210490,2930,2930,2930,2930,0
|
|
20230906,170400,589210490,2930,2930,2930,2930,0
|
|
20230906,170300,589210490,2930,2930,2930,2930,0
|
|
20230906,170200,589210490,2930,2930,2930,2930,0
|
|
20230906,170100,589210490,2930,2930,2930,2930,0
|
|
20230906,170000,589210490,2930,2930,2930,2930,4018
|
|
20230906,165900,589210490,2930,2930,2930,2930,0
|
|
20230906,165800,589210490,2930,2930,2930,2930,0
|
|
20230906,165700,589210490,2930,2930,2930,2930,0
|
|
20230906,165600,589210490,2930,2930,2930,2930,0
|
|
20230906,165500,589210490,2930,2930,2930,2930,0
|
|
20230906,165400,589210490,2930,2930,2930,2930,0
|
|
20230906,165300,589210490,2930,2930,2930,2930,0
|
|
20230906,165200,589210490,2930,2930,2930,2930,0
|
|
20230906,165100,589210490,2930,2930,2930,2930,0
|
|
20230906,165000,589210490,2930,2930,2930,2930,0
|
|
20230906,164900,589210490,2930,2930,2930,2930,0
|
|
20230906,164800,589210490,2930,2930,2930,2930,0
|
|
20230906,164700,589210490,2930,2930,2930,2930,0
|
|
20230906,164600,589210490,2930,2930,2930,2930,0
|
|
20230906,164500,589210490,2930,2930,2930,2930,0
|
|
20230906,164400,589210490,2930,2930,2930,2930,0
|
|
20230906,164300,589210490,2930,2930,2930,2930,0
|
|
20230906,164200,589210490,2930,2930,2930,2930,0
|
|
20230906,164100,589210490,2930,2930,2930,2930,0
|
|
20230906,164000,589210490,2930,2930,2930,2930,0
|
|
20230906,163900,589210490,2930,2930,2930,2930,0
|
|
20230906,163800,589210490,2930,2930,2930,2930,0
|
|
20230906,163700,589210490,2930,2930,2930,2930,0
|
|
20230906,163600,589210490,2930,2930,2930,2930,0
|
|
20230906,163500,589210490,2930,2930,2930,2930,0
|
|
20230906,163400,589210490,2930,2930,2930,2930,0
|
|
20230906,163300,589210490,2930,2930,2930,2930,0
|
|
20230906,163200,589210490,2930,2930,2930,2930,0
|
|
20230906,163100,589210490,2930,2930,2930,2930,0
|
|
20230906,163000,589210490,2930,2930,2930,2930,4018
|
|
20230906,162900,589210490,2930,2930,2930,2930,0
|
|
20230906,162800,589210490,2930,2930,2930,2930,0
|
|
20230906,162700,589210490,2930,2930,2930,2930,0
|
|
20230906,162600,589210490,2930,2930,2930,2930,0
|
|
20230906,162500,589210490,2930,2930,2930,2930,0
|
|
20230906,162400,589210490,2930,2930,2930,2930,0
|
|
20230906,162300,589210490,2930,2930,2930,2930,0
|
|
20230906,162200,589210490,2930,2930,2930,2930,0
|
|
20230906,162100,589210490,2930,2930,2930,2930,0
|
|
20230906,162000,589210490,2930,2930,2930,2930,0
|
|
20230906,161900,589210490,2930,2930,2930,2930,0
|
|
20230906,161800,589210490,2930,2930,2930,2930,0
|
|
20230906,161700,589210490,2930,2930,2930,2930,0
|
|
20230906,161600,589210490,2930,2930,2930,2930,0
|
|
20230906,161500,589210490,2930,2930,2930,2930,0
|
|
20230906,161400,589210490,2930,2930,2930,2930,0
|
|
20230906,161300,589210490,2930,2930,2930,2930,0
|
|
20230906,161200,589210490,2930,2930,2930,2930,0
|
|
20230906,161100,589210490,2930,2930,2930,2930,0
|
|
20230906,161000,589210490,2930,2930,2930,2930,0
|
|
20230906,160900,589210490,2930,2930,2930,2930,0
|
|
20230906,160800,589210490,2930,2930,2930,2930,0
|
|
20230906,160700,589210490,2930,2930,2930,2930,0
|
|
20230906,160600,589210490,2930,2930,2930,2930,0
|
|
20230906,160500,589210490,2930,2930,2930,2930,0
|
|
20230906,160400,589210490,2930,2930,2930,2930,0
|
|
20230906,160300,589210490,2930,2930,2930,2930,0
|
|
20230906,160200,589210490,2930,2930,2930,2930,0
|
|
20230906,160100,589210490,2930,2930,2930,2930,0
|
|
20230906,160000,589210490,2930,2930,2930,2930,4018
|
|
20230906,155900,589210490,2930,2930,2930,2930,0
|
|
20230906,155800,589210490,2930,2930,2930,2930,0
|
|
20230906,155700,589210490,2930,2930,2930,2930,0
|
|
20230906,155600,589210490,2930,2930,2930,2930,0
|
|
20230906,155500,589210490,2930,2930,2930,2930,0
|
|
20230906,155400,589210490,2930,2930,2930,2930,0
|
|
20230906,155300,589210490,2930,2930,2930,2930,0
|
|
20230906,155200,589210490,2930,2930,2930,2930,0
|
|
20230906,155100,589210490,2930,2930,2930,2930,0
|
|
20230906,155000,589210490,2930,2930,2930,2930,0
|
|
20230906,154900,589210490,2930,2930,2930,2930,0
|
|
20230906,154800,589210490,2930,2930,2930,2930,0
|
|
20230906,154700,589210490,2930,2930,2930,2930,0
|
|
20230906,154600,589210490,2930,2930,2930,2930,0
|
|
20230906,154500,589210490,2930,2930,2930,2930,0
|
|
20230906,154400,589210490,2930,2930,2930,2930,0
|
|
20230906,154300,589210490,2930,2930,2930,2930,0
|
|
20230906,154200,589210490,2930,2930,2930,2930,0
|
|
20230906,154100,589210490,2930,2930,2930,2930,0
|
|
20230906,154000,589210490,2930,2930,2930,2930,0
|
|
20230906,153900,589210490,2930,2930,2930,2930,0
|
|
20230906,153800,589210490,2930,2930,2930,2930,0
|
|
20230906,153700,589210490,2930,2930,2930,2930,0
|
|
20230906,153600,589210490,2930,2930,2930,2930,0
|
|
20230906,153500,589210490,2930,2930,2930,2930,0
|
|
20230906,153400,589210490,2930,2930,2930,2930,0
|
|
20230906,153300,589210490,2930,2930,2930,2930,0
|
|
20230906,153200,589210490,2930,2930,2930,2930,0
|
|
20230906,153100,589210490,2930,2930,2930,2930,0
|
|
20230906,153000,589210490,2930,2930,2930,2930,8036
|
|
20230906,152900,577437750,2925,2925,2925,2925,0
|
|
20230906,152800,577437750,2925,2925,2925,2925,0
|
|
20230906,152700,577437750,2925,2925,2925,2925,0
|
|
20230906,152600,577437750,2925,2925,2925,2925,0
|
|
20230906,152500,577437750,2925,2925,2925,2925,0
|
|
20230906,152400,577437750,2925,2925,2925,2925,0
|
|
20230906,152300,577437750,2925,2925,2925,2925,0
|
|
20230906,152200,577437750,2925,2925,2925,2925,0
|
|
20230906,152100,577437750,2925,2925,2925,2925,0
|
|
20230906,152000,577437750,2925,2925,2925,2925,0
|
|
20230906,151900,577437750,2925,2925,2925,2925,190
|
|
20230906,151800,576882000,2925,2925,2925,2925,901
|
|
20230906,151700,574246575,2925,2925,2925,2925,226
|
|
20230906,151600,573585525,2940,2940,2940,2940,1
|
|
20230906,151500,573582585,2940,2940,2940,2940,1
|
|
20230906,151400,573579645,2930,2930,2930,2930,30
|
|
20230906,151300,573491745,2940,2940,2940,2940,0
|
|
20230906,151200,573491745,2940,2940,2940,2940,4
|
|
20230906,151100,573479985,2930,2930,2930,2930,100
|
|
20230906,151000,573186985,2940,2940,2940,2940,0
|
|
20230906,150900,573186985,2940,2940,2940,2940,0
|
|
20230906,150800,573186985,2940,2940,2940,2940,0
|
|
20230906,150700,573186985,2940,2940,2940,2940,2
|
|
20230906,150600,573181105,2940,2940,2940,2940,0
|
|
20230906,150500,573181105,2940,2940,2940,2940,0
|
|
20230906,150400,573181105,2940,2940,2940,2940,0
|
|
20230906,150300,573181105,2940,2940,2940,2940,0
|
|
20230906,150200,573181105,2940,2940,2940,2940,0
|
|
20230906,150100,573181105,2940,2930,2940,2930,1000
|
|
20230906,150000,570247050,2925,2920,2925,2920,719
|
|
20230906,145900,568143980,2925,2915,2925,2915,816
|
|
20230906,145800,565757330,2920,2920,2925,2920,2299
|
|
20230906,145700,559040170,2915,2905,2915,2905,713
|
|
20230906,145600,556967110,2905,2905,2905,2900,2371
|
|
20230906,145500,550087455,2905,2905,2905,2890,9032
|
|
20230906,145400,523885385,2910,2920,2920,2910,3246
|
|
20230906,145300,514431505,2920,2920,2920,2920,0
|
|
20230906,145200,514431505,2920,2925,2925,2920,11046
|
|
20230906,145100,482141685,2925,2925,2925,2925,50
|
|
20230906,145000,481995435,2925,2925,2925,2925,1288
|
|
20230906,144900,478228035,2930,2930,2930,2930,0
|
|
20230906,144800,478228035,2930,2930,2930,2930,0
|
|
20230906,144700,478228035,2930,2930,2930,2930,100
|
|
20230906,144600,477935035,2930,2930,2930,2930,0
|
|
20230906,144500,477935035,2930,2930,2930,2930,0
|
|
20230906,144400,477935035,2930,2930,2930,2930,0
|
|
20230906,144300,477935035,2930,2930,2930,2930,0
|
|
20230906,144200,477935035,2930,2930,2930,2930,101
|
|
20230906,144100,477639105,2930,2930,2930,2930,1
|
|
20230906,144000,477636175,2930,2930,2930,2930,110
|
|
20230906,143900,477313875,2930,2930,2930,2930,0
|
|
20230906,143800,477313875,2930,2930,2930,2930,615
|
|
20230906,143700,475511925,2930,2930,2930,2930,0
|
|
20230906,143600,475511925,2930,2930,2930,2930,0
|
|
20230906,143500,475511925,2930,2930,2930,2930,0
|
|
20230906,143400,475511925,2930,2930,2930,2930,600
|
|
20230906,143300,473753925,2935,2935,2935,2935,0
|
|
20230906,143200,473753925,2935,2935,2935,2935,0
|
|
20230906,143100,473753925,2935,2935,2935,2935,50
|
|
20230906,143000,473607175,2930,2930,2930,2930,0
|
|
20230906,142900,473607175,2930,2930,2930,2930,0
|
|
20230906,142800,473607175,2930,2930,2930,2930,0
|
|
20230906,142700,473607175,2930,2930,2930,2930,119
|
|
20230906,142600,473258505,2930,2930,2930,2930,0
|
|
20230906,142500,473258505,2930,2935,2935,2930,395
|
|
20230906,142400,472101145,2935,2935,2935,2935,0
|
|
20230906,142300,472101145,2935,2935,2935,2935,222
|
|
20230906,142200,471449575,2935,2935,2935,2935,511
|
|
20230906,142100,469949790,2935,2935,2935,2935,1
|
|
20230906,142000,469946855,2930,2930,2930,2925,403
|
|
20230906,141900,468766580,2930,2930,2930,2930,0
|
|
20230906,141800,468766580,2930,2930,2930,2930,0
|
|
20230906,141700,468766580,2930,2930,2930,2930,0
|
|
20230906,141600,468766580,2930,2925,2930,2925,1118
|
|
20230906,141500,465491490,2930,2930,2930,2930,100
|
|
20230906,141400,465198490,2930,2930,2930,2930,0
|
|
20230906,141300,465198490,2930,2930,2930,2930,80
|
|
20230906,141200,464964090,2930,2930,2930,2930,50
|
|
20230906,141100,464817590,2925,2925,2925,2925,2
|
|
20230906,141000,464811740,2925,2930,2930,2925,381
|
|
20230906,140900,463697310,2930,2930,2930,2930,1
|
|
20230906,140800,463694380,2925,2925,2925,2925,500
|
|
20230906,140700,462231880,2925,2925,2925,2925,0
|
|
20230906,140600,462231880,2925,2930,2930,2925,2810
|
|
20230906,140500,454002655,2930,2930,2930,2930,30
|
|
20230906,140400,453914755,2930,2930,2930,2930,3
|
|
20230906,140300,453905965,2930,2930,2930,2930,0
|
|
20230906,140200,453905965,2930,2930,2930,2930,0
|
|
20230906,140100,453905965,2930,2930,2930,2930,5
|
|
20230906,140000,453891315,2930,2930,2930,2930,2
|
|
20230906,135900,453885455,2930,2930,2930,2930,0
|
|
20230906,135800,453885455,2930,2930,2930,2930,10
|
|
20230906,135700,453856155,2930,2930,2930,2930,0
|
|
20230906,135600,453856155,2930,2930,2930,2930,5
|
|
20230906,135500,453841505,2925,2925,2925,2925,0
|
|
20230906,135400,453841505,2925,2930,2930,2925,312
|
|
20230906,135300,452928855,2930,2925,2930,2925,809
|
|
20230906,135200,450562525,2925,2925,2925,2920,259
|
|
20230906,135100,449805310,2925,2925,2925,2925,0
|
|
20230906,135000,449805310,2925,2925,2925,2925,519
|
|
20230906,134900,448287235,2925,2925,2925,2925,0
|
|
20230906,134800,448287235,2925,2925,2925,2925,0
|
|
20230906,134700,448287235,2925,2925,2925,2925,9
|
|
20230906,134600,448260910,2930,2930,2930,2930,0
|
|
20230906,134500,448260910,2930,2925,2930,2925,83
|
|
20230906,134400,448018130,2925,2925,2925,2925,0
|
|
20230906,134300,448018130,2925,2925,2925,2925,20
|
|
20230906,134200,447959630,2925,2925,2925,2925,0
|
|
20230906,134100,447959630,2925,2930,2930,2925,105
|
|
20230906,134000,447652500,2930,2930,2930,2930,0
|
|
20230906,133900,447652500,2930,2930,2930,2930,557
|
|
20230906,133800,446020490,2935,2940,2940,2935,58
|
|
20230906,133700,445850255,2940,2940,2940,2940,9
|
|
20230906,133600,445823795,2940,2940,2940,2940,0
|
|
20230906,133500,445823795,2940,2940,2940,2940,0
|
|
20230906,133400,445823795,2940,2940,2940,2940,0
|
|
20230906,133300,445823795,2940,2940,2940,2940,1
|
|
20230906,133200,445820855,2940,2940,2940,2940,0
|
|
20230906,133100,445820855,2940,2940,2940,2940,1
|
|
20230906,133000,445817915,2940,2925,2940,2925,2455
|
|
20230906,132900,438617700,2925,2925,2925,2925,241
|
|
20230906,132800,437912775,2925,2925,2925,2925,125
|
|
20230906,132700,437547150,2930,2930,2930,2930,100
|
|
20230906,132600,437254150,2930,2930,2930,2930,222
|
|
20230906,132500,436603690,2930,2930,2930,2930,0
|
|
20230906,132400,436603690,2930,2930,2930,2930,0
|
|
20230906,132300,436603690,2930,2930,2930,2930,0
|
|
20230906,132200,436603690,2930,2930,2930,2930,0
|
|
20230906,132100,436603690,2930,2930,2930,2930,1024
|
|
20230906,132000,433603370,2930,2930,2930,2930,1
|
|
20230906,131900,433600440,2930,2930,2930,2930,0
|
|
20230906,131800,433600440,2930,2930,2930,2930,1
|
|
20230906,131700,433597510,2925,2925,2925,2925,0
|
|
20230906,131600,433597510,2925,2925,2925,2925,1803
|
|
20230906,131500,428323735,2925,2925,2925,2925,1449
|
|
20230906,131400,424085410,2925,2925,2925,2925,0
|
|
20230906,131300,424085410,2925,2925,2925,2925,0
|
|
20230906,131200,424085410,2925,2925,2925,2925,1400
|
|
20230906,131100,419990410,2925,2930,2930,2925,250
|
|
20230906,131000,419258910,2930,2930,2930,2930,1
|
|
20230906,130900,419255980,2925,2925,2925,2925,0
|
|
20230906,130800,419255980,2925,2925,2925,2925,0
|
|
20230906,130700,419255980,2925,2925,2925,2925,2720
|
|
20230906,130600,411299980,2930,2935,2935,2930,79
|
|
20230906,130500,411068460,2930,2945,2945,2920,16736
|
|
20230906,130400,362033975,2950,2950,2950,2950,0
|
|
20230906,130300,362033975,2950,2950,2950,2950,0
|
|
20230906,130200,362033975,2950,2950,2950,2950,0
|
|
20230906,130100,362033975,2950,2950,2950,2950,0
|
|
20230906,130000,362033975,2950,2950,2950,2950,0
|
|
20230906,125900,362033975,2950,2950,2950,2950,0
|
|
20230906,125800,362033975,2950,2950,2950,2950,0
|
|
20230906,125700,362033975,2950,2950,2950,2950,1
|
|
20230906,125600,362031025,2950,2950,2950,2950,1365
|
|
20230906,125500,358004275,2950,2950,2950,2950,500
|
|
20230906,125400,356529275,2950,2950,2950,2950,1272
|
|
20230906,125300,352776875,2950,2940,2950,2940,2
|
|
20230906,125200,352770985,2950,2950,2950,2950,0
|
|
20230906,125100,352770985,2950,2945,2950,2940,2563
|
|
20230906,125000,345222950,2950,2950,2950,2945,3
|
|
20230906,124900,345214105,2950,2950,2950,2950,0
|
|
20230906,124800,345214105,2950,2950,2950,2950,1
|
|
20230906,124700,345211155,2950,2950,2950,2950,0
|
|
20230906,124600,345211155,2950,2950,2950,2950,316
|
|
20230906,124500,344278955,2950,2950,2950,2950,40
|
|
20230906,124400,344160955,2945,2945,2945,2945,0
|
|
20230906,124300,344160955,2945,2945,2945,2945,0
|
|
20230906,124200,344160955,2945,2945,2945,2945,2400
|
|
20230906,124100,337092955,2945,2945,2945,2945,1
|
|
20230906,124000,337090010,2950,2950,2950,2950,316
|
|
20230906,123900,336157810,2950,2950,2950,2950,0
|
|
20230906,123800,336157810,2950,2950,2950,2950,300
|
|
20230906,123700,335272810,2950,2950,2950,2950,0
|
|
20230906,123600,335272810,2950,2950,2950,2950,0
|
|
20230906,123500,335272810,2950,2950,2950,2950,0
|
|
20230906,123400,335272810,2950,2950,2950,2945,1502
|
|
20230906,123300,330843470,2955,2955,2955,2955,100
|
|
20230906,123200,330547970,2955,2955,2955,2955,0
|
|
20230906,123100,330547970,2955,2955,2955,2955,85
|
|
20230906,123000,330296795,2960,2960,2960,2960,0
|
|
20230906,122900,330296795,2960,2960,2960,2960,5
|
|
20230906,122800,330281995,2960,2960,2960,2960,0
|
|
20230906,122700,330281995,2960,2960,2960,2960,0
|
|
20230906,122600,330281995,2960,2960,2960,2960,0
|
|
20230906,122500,330281995,2960,2960,2960,2960,0
|
|
20230906,122400,330281995,2960,2960,2960,2960,0
|
|
20230906,122300,330281995,2960,2960,2960,2960,0
|
|
20230906,122200,330281995,2960,2960,2960,2960,0
|
|
20230906,122100,330281995,2960,2960,2960,2960,153
|
|
20230906,122000,329829115,2960,2960,2960,2960,210
|
|
20230906,121900,329207515,2960,2960,2960,2960,0
|
|
20230906,121800,329207515,2960,2960,2960,2960,10
|
|
20230906,121700,329177915,2955,2955,2955,2955,0
|
|
20230906,121600,329177915,2955,2955,2955,2955,0
|
|
20230906,121500,329177915,2955,2955,2955,2955,0
|
|
20230906,121400,329177915,2955,2955,2955,2955,0
|
|
20230906,121300,329177915,2955,2955,2955,2955,501
|
|
20230906,121200,327697460,2950,2950,2950,2950,200
|
|
20230906,121100,327107460,2950,2950,2950,2950,0
|
|
20230906,121000,327107460,2950,2950,2950,2950,0
|
|
20230906,120900,327107460,2950,2950,2950,2950,1239
|
|
20230906,120800,323452410,2950,2950,2950,2950,3
|
|
20230906,120700,323443560,2955,2955,2955,2955,10
|
|
20230906,120600,323414010,2955,2955,2955,2955,0
|
|
20230906,120500,323414010,2955,2955,2955,2955,60
|
|
20230906,120400,323236710,2955,2955,2955,2955,304
|
|
20230906,120300,322338390,2950,2950,2950,2950,0
|
|
20230906,120200,322338390,2950,2950,2950,2950,20
|
|
20230906,120100,322279390,2955,2950,2955,2950,179
|
|
20230906,120000,321750840,2950,2950,2950,2950,0
|
|
20230906,115900,321750840,2950,2950,2950,2950,50
|
|
20230906,115800,321603340,2950,2950,2950,2950,0
|
|
20230906,115700,321603340,2950,2955,2955,2950,70
|
|
20230906,115600,321396795,2955,2955,2955,2955,150
|
|
20230906,115500,320953545,2955,2955,2955,2955,10
|
|
20230906,115400,320923995,2955,2955,2955,2955,2
|
|
20230906,115300,320918085,2950,2950,2950,2950,5
|
|
20230906,115200,320903335,2950,2950,2950,2950,0
|
|
20230906,115100,320903335,2950,2950,2950,2950,200
|
|
20230906,115000,320313335,2950,2950,2950,2950,0
|
|
20230906,114900,320313335,2950,2950,2950,2950,0
|
|
20230906,114800,320313335,2950,2950,2950,2950,50
|
|
20230906,114700,320165835,2950,2950,2950,2950,200
|
|
20230906,114600,319575835,2950,2950,2950,2950,1
|
|
20230906,114500,319572885,2960,2960,2960,2960,0
|
|
20230906,114400,319572885,2960,2960,2960,2960,0
|
|
20230906,114300,319572885,2960,2960,2960,2960,2
|
|
20230906,114200,319566965,2950,2950,2950,2950,0
|
|
20230906,114100,319566965,2950,2950,2950,2950,0
|
|
20230906,114000,319566965,2950,2950,2950,2950,0
|
|
20230906,113900,319566965,2950,2950,2950,2950,153
|
|
20230906,113800,319115615,2950,2950,2950,2950,0
|
|
20230906,113700,319115615,2950,2950,2950,2950,0
|
|
20230906,113600,319115615,2950,2955,2955,2950,400
|
|
20230906,113500,317935565,2960,2960,2960,2960,5
|
|
20230906,113400,317920765,2960,2960,2960,2960,0
|
|
20230906,113300,317920765,2960,2960,2960,2960,0
|
|
20230906,113200,317920765,2960,2960,2960,2960,150
|
|
20230906,113100,317476765,2960,2960,2960,2960,0
|
|
20230906,113000,317476765,2960,2960,2960,2960,146
|
|
20230906,112900,317044605,2950,2950,2950,2950,1514
|
|
20230906,112800,312578305,2950,2950,2950,2950,0
|
|
20230906,112700,312578305,2950,2950,2950,2950,0
|
|
20230906,112600,312578305,2950,2950,2950,2950,0
|
|
20230906,112500,312578305,2950,2950,2950,2950,1009
|
|
20230906,112400,309601755,2955,2950,2955,2950,3348
|
|
20230906,112300,299721340,2955,2955,2960,2955,722
|
|
20230906,112200,297587440,2960,2955,2960,2955,2065
|
|
20230906,112100,291481655,2960,2960,2960,2960,0
|
|
20230906,112000,291481655,2960,2960,2960,2960,21
|
|
20230906,111900,291419495,2965,2970,2970,2965,504
|
|
20230906,111800,289925120,2970,2970,2970,2970,0
|
|
20230906,111700,289925120,2970,2970,2970,2970,674
|
|
20230906,111600,287923340,2980,2980,2980,2980,0
|
|
20230906,111500,287923340,2980,2980,2980,2980,0
|
|
20230906,111400,287923340,2980,2980,2980,2980,0
|
|
20230906,111300,287923340,2980,2960,2980,2960,6666
|
|
20230906,111200,268127295,2950,2950,2960,2950,90
|
|
20230906,111100,267861695,2950,2950,2950,2950,0
|
|
20230906,111000,267861695,2950,2950,2950,2950,0
|
|
20230906,110900,267861695,2950,2960,2960,2950,3333
|
|
20230906,110800,258023900,2965,2965,2965,2965,0
|
|
20230906,110700,258023900,2965,2950,2965,2950,1638
|
|
20230906,110600,253178995,2960,2970,2970,2940,25671
|
|
20230906,110500,177417515,2975,2975,2975,2975,115
|
|
20230906,110400,177075390,2975,2975,2975,2975,0
|
|
20230906,110300,177075390,2975,2975,2975,2975,0
|
|
20230906,110200,177075390,2975,2980,2980,2975,11
|
|
20230906,110100,177042660,2975,2975,2975,2975,550
|
|
20230906,110000,175406410,2985,2985,2985,2985,1
|
|
20230906,105900,175403425,2975,2975,2975,2975,0
|
|
20230906,105800,175403425,2975,2975,2975,2975,317
|
|
20230906,105700,174460350,2975,2975,2975,2975,4
|
|
20230906,105600,174448450,2970,2970,2970,2970,0
|
|
20230906,105500,174448450,2970,2970,2970,2970,0
|
|
20230906,105400,174448450,2970,2970,2970,2970,1
|
|
20230906,105300,174445480,2970,2970,2970,2970,154
|
|
20230906,105200,173988100,2970,2970,2970,2970,0
|
|
20230906,105100,173988100,2970,2970,2970,2970,127
|
|
20230906,105000,173610910,2975,2975,2975,2975,1
|
|
20230906,104900,173607935,2980,2980,2980,2980,268
|
|
20230906,104800,172809295,2985,2985,2985,2985,700
|
|
20230906,104700,170719795,2985,2975,2985,2975,6055
|
|
20230906,104600,152701805,2975,2965,2975,2965,690
|
|
20230906,104500,150649175,2960,2970,2970,2960,2000
|
|
20230906,104400,144718250,2970,2970,2970,2970,0
|
|
20230906,104300,144718250,2970,2970,2970,2970,17
|
|
20230906,104200,144667760,2980,2980,2980,2975,745
|
|
20230906,104100,142451360,2975,2975,2975,2975,0
|
|
20230906,104000,142451360,2975,2975,2975,2975,0
|
|
20230906,103900,142451360,2975,2980,2980,2965,2964
|
|
20230906,103800,133639770,2975,2985,2985,2970,2272
|
|
20230906,103700,126871270,2990,2990,2990,2990,0
|
|
20230906,103600,126871270,2990,2985,2990,2985,50
|
|
20230906,103500,126721980,2990,2990,2990,2990,0
|
|
20230906,103400,126721980,2990,2990,2990,2990,0
|
|
20230906,103300,126721980,2990,2990,2990,2990,0
|
|
20230906,103200,126721980,2990,2990,2990,2990,0
|
|
20230906,103100,126721980,2990,2985,2990,2985,1655
|
|
20230906,103000,121779690,2985,2985,2985,2985,0
|
|
20230906,102900,121779690,2985,2985,2985,2985,881
|
|
20230906,102800,119149905,2985,2985,2985,2985,0
|
|
20230906,102700,119149905,2985,2980,2985,2980,669
|
|
20230906,102600,117155860,2970,2970,2970,2970,718
|
|
20230906,102500,115023400,2965,2965,2965,2965,0
|
|
20230906,102400,115023400,2965,2970,2970,2965,44
|
|
20230906,102300,114892930,2970,2970,2970,2970,256
|
|
20230906,102200,114132610,2970,2970,2970,2970,4
|
|
20230906,102100,114120730,2970,2970,2970,2970,0
|
|
20230906,102000,114120730,2970,2970,2970,2970,40
|
|
20230906,101900,114001930,2980,2980,2980,2980,0
|
|
20230906,101800,114001930,2980,2975,2980,2975,84
|
|
20230906,101700,113752010,2975,2975,2980,2970,641
|
|
20230906,101600,111845010,2980,2980,2980,2980,0
|
|
20230906,101500,111845010,2980,2980,2980,2980,0
|
|
20230906,101400,111845010,2980,2980,2980,2980,0
|
|
20230906,101300,111845010,2980,2980,2980,2980,10
|
|
20230906,101200,111815210,2980,2980,2980,2980,1
|
|
20230906,101100,111812230,2980,2980,2980,2980,27
|
|
20230906,101000,111731770,2980,2980,2980,2980,0
|
|
20230906,100900,111731770,2980,2980,2980,2980,3
|
|
20230906,100800,111722830,2980,2980,2980,2980,523
|
|
20230906,100700,110164290,2985,2985,2985,2985,0
|
|
20230906,100600,110164290,2985,2985,2985,2985,0
|
|
20230906,100500,110164290,2985,2985,2985,2985,0
|
|
20230906,100400,110164290,2985,2985,2985,2985,0
|
|
20230906,100300,110164290,2985,2985,2985,2985,3
|
|
20230906,100200,110155335,2980,2980,2980,2980,0
|
|
20230906,100100,110155335,2980,2980,2980,2980,6
|
|
20230906,100000,110137455,2980,2980,2980,2980,0
|
|
20230906,095900,110137455,2980,2980,2980,2980,0
|
|
20230906,095800,110137455,2980,2980,2980,2980,2
|
|
20230906,095700,110131495,2990,2990,2990,2990,1
|
|
20230906,095600,110128505,2990,2990,2990,2990,0
|
|
20230906,095500,110128505,2990,2980,2990,2980,151
|
|
20230906,095400,109678515,2980,2985,2985,2980,578
|
|
20230906,095300,107954810,2990,2990,2990,2990,0
|
|
20230906,095200,107954810,2990,2990,2990,2990,0
|
|
20230906,095100,107954810,2990,2990,2990,2990,0
|
|
20230906,095000,107954810,2990,2990,2990,2990,0
|
|
20230906,094900,107954810,2990,2990,2990,2990,0
|
|
20230906,094800,107954810,2990,2990,2990,2990,164
|
|
20230906,094700,107464450,2990,2985,2990,2985,101
|
|
20230906,094600,107162465,2990,2990,2990,2990,0
|
|
20230906,094500,107162465,2990,2990,2990,2990,1
|
|
20230906,094400,107159475,2985,2985,2985,2985,239
|
|
20230906,094300,106446060,2995,2990,2995,2990,568
|
|
20230906,094200,104746630,2990,2990,2995,2990,655
|
|
20230906,094100,102787820,2990,2990,2990,2990,352
|
|
20230906,094000,101735340,2990,2990,2990,2990,450
|
|
20230906,093900,100389840,2995,2995,2995,2995,31
|
|
20230906,093800,100296995,2990,2990,2990,2990,0
|
|
20230906,093700,100296995,2990,2995,2995,2990,22
|
|
20230906,093600,100231210,2995,2985,3000,2985,3320
|
|
20230906,093500,90285180,2985,2985,2985,2985,11
|
|
20230906,093400,90252345,2980,2985,2985,2980,611
|
|
20230906,093300,88428935,2990,2990,2990,2990,116
|
|
20230906,093200,88082095,2990,2990,2995,2990,829
|
|
20230906,093100,85600055,2995,2995,2995,2995,11
|
|
20230906,093000,85567110,3000,2990,3000,2985,3601
|
|
20230906,092900,74773365,2990,2965,2990,2965,2500
|
|
20230906,092800,67336510,2965,2965,2965,2965,3693
|
|
20230906,092700,56386765,2965,2965,2965,2965,0
|
|
20230906,092600,56386765,2965,2970,2970,2965,845
|
|
20230906,092500,53878965,2970,2975,2975,2970,280
|
|
20230906,092400,53047360,2975,2980,2980,2975,501
|
|
20230906,092300,51556860,2980,2980,2980,2980,526
|
|
20230906,092200,49989380,2990,2990,2990,2990,19
|
|
20230906,092100,49932570,2980,2990,2990,2980,64
|
|
20230906,092000,49741710,2990,2975,2990,2975,500
|
|
20230906,091900,48250305,2975,2975,2975,2975,0
|
|
20230906,091800,48250305,2975,2975,2975,2975,0
|
|
20230906,091700,48250305,2975,2975,2975,2975,0
|
|
20230906,091600,48250305,2975,2975,2975,2975,0
|
|
20230906,091500,48250305,2975,2975,2975,2975,228
|
|
20230906,091400,47572005,2990,2990,2990,2990,0
|
|
20230906,091300,47572005,2990,2985,2990,2985,40
|
|
20230906,091200,47452520,2985,2970,2985,2970,550
|
|
20230906,091100,45812730,2965,2960,2965,2960,1219
|
|
20230906,091000,42204395,2960,2960,2960,2960,215
|
|
20230906,090900,41567995,2955,2960,2960,2955,4
|
|
20230906,090800,41556170,2955,2955,2960,2955,953
|
|
20230906,090700,38739550,2950,2950,2950,2950,1103
|
|
20230906,090600,35485700,2950,2955,2955,2950,678
|
|
20230906,090500,33485100,2955,2955,2955,2950,3887
|
|
20230906,090400,22015375,2955,2960,2960,2955,327
|
|
20230906,090300,21048455,2960,2970,2970,2960,2513
|
|
20230906,090200,13595760,2970,2985,2985,2970,132
|
|
20230906,090100,13202915,2970,2975,2975,2970,4078
|
|
20230906,090000,1084720,2980,2980,2980,2980,364
|