606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190300,1084302645,2910,2910,2910,2910,9776
|
|
20230925,190200,1084302645,2910,2910,2910,2910,0
|
|
20230925,190100,1084302645,2910,2910,2910,2910,0
|
|
20230925,190000,1084302645,2910,2910,2910,2910,0
|
|
20230925,185900,1084302645,2910,2910,2910,2910,0
|
|
20230925,185800,1084302645,2910,2910,2910,2910,0
|
|
20230925,185700,1084302645,2910,2910,2910,2910,0
|
|
20230925,185600,1084302645,2910,2910,2910,2910,0
|
|
20230925,185500,1084302645,2910,2910,2910,2910,0
|
|
20230925,185400,1084302645,2910,2910,2910,2910,0
|
|
20230925,185300,1084302645,2910,2910,2910,2910,0
|
|
20230925,185200,1084302645,2910,2910,2910,2910,0
|
|
20230925,185100,1084302645,2910,2910,2910,2910,0
|
|
20230925,185000,1084302645,2910,2910,2910,2910,0
|
|
20230925,184900,1084302645,2910,2910,2910,2910,0
|
|
20230925,184800,1084302645,2910,2910,2910,2910,0
|
|
20230925,184700,1084302645,2910,2910,2910,2910,0
|
|
20230925,184600,1084302645,2910,2910,2910,2910,0
|
|
20230925,184500,1084302645,2910,2910,2910,2910,0
|
|
20230925,184400,1084302645,2910,2910,2910,2910,0
|
|
20230925,184300,1084302645,2910,2910,2910,2910,0
|
|
20230925,184200,1084302645,2910,2910,2910,2910,0
|
|
20230925,184100,1084302645,2910,2910,2910,2910,0
|
|
20230925,184000,1084302645,2910,2910,2910,2910,0
|
|
20230925,183900,1084302645,2910,2910,2910,2910,0
|
|
20230925,183800,1084302645,2910,2910,2910,2910,0
|
|
20230925,183700,1084302645,2910,2910,2910,2910,0
|
|
20230925,183600,1084302645,2910,2910,2910,2910,0
|
|
20230925,183500,1084302645,2910,2910,2910,2910,0
|
|
20230925,183400,1084302645,2910,2910,2910,2910,0
|
|
20230925,183300,1084302645,2910,2910,2910,2910,9776
|
|
20230925,183200,1084302645,2910,2910,2910,2910,0
|
|
20230925,183100,1084302645,2910,2910,2910,2910,0
|
|
20230925,183000,1084302645,2910,2910,2910,2910,0
|
|
20230925,182900,1084302645,2910,2910,2910,2910,0
|
|
20230925,182800,1084302645,2910,2910,2910,2910,0
|
|
20230925,182700,1084302645,2910,2910,2910,2910,0
|
|
20230925,182600,1084302645,2910,2910,2910,2910,0
|
|
20230925,182500,1084302645,2910,2910,2910,2910,0
|
|
20230925,182400,1084302645,2910,2910,2910,2910,0
|
|
20230925,182300,1084302645,2910,2910,2910,2910,0
|
|
20230925,182200,1084302645,2910,2910,2910,2910,0
|
|
20230925,182100,1084302645,2910,2910,2910,2910,0
|
|
20230925,182000,1084302645,2910,2910,2910,2910,0
|
|
20230925,181900,1084302645,2910,2910,2910,2910,0
|
|
20230925,181800,1084302645,2910,2910,2910,2910,0
|
|
20230925,181700,1084302645,2910,2910,2910,2910,0
|
|
20230925,181600,1084302645,2910,2910,2910,2910,0
|
|
20230925,181500,1084302645,2910,2910,2910,2910,0
|
|
20230925,181400,1084302645,2910,2910,2910,2910,0
|
|
20230925,181300,1084302645,2910,2910,2910,2910,0
|
|
20230925,181200,1084302645,2910,2910,2910,2910,0
|
|
20230925,181100,1084302645,2910,2910,2910,2910,0
|
|
20230925,181000,1084302645,2910,2910,2910,2910,0
|
|
20230925,180900,1084302645,2910,2910,2910,2910,0
|
|
20230925,180800,1084302645,2910,2910,2910,2910,0
|
|
20230925,180700,1084302645,2910,2910,2910,2910,0
|
|
20230925,180600,1084302645,2910,2910,2910,2910,0
|
|
20230925,180500,1084302645,2910,2910,2910,2910,0
|
|
20230925,180400,1084302645,2910,2910,2910,2910,0
|
|
20230925,180300,1084302645,2910,2910,2910,2910,9776
|
|
20230925,180200,1084302645,2910,2910,2910,2910,0
|
|
20230925,180100,1084302645,2910,2910,2910,2910,0
|
|
20230925,180000,1084302645,2910,2910,2910,2910,0
|
|
20230925,175900,1084302645,2910,2910,2910,2910,0
|
|
20230925,175800,1084302645,2910,2910,2910,2910,0
|
|
20230925,175700,1084302645,2910,2910,2910,2910,0
|
|
20230925,175600,1084302645,2910,2910,2910,2910,0
|
|
20230925,175500,1084302645,2910,2910,2910,2910,0
|
|
20230925,175400,1084302645,2910,2910,2910,2910,0
|
|
20230925,175300,1084302645,2910,2910,2910,2910,0
|
|
20230925,175200,1084302645,2910,2910,2910,2910,0
|
|
20230925,175100,1084302645,2910,2910,2910,2910,0
|
|
20230925,175000,1084302645,2910,2910,2910,2910,0
|
|
20230925,174900,1084302645,2910,2910,2910,2910,0
|
|
20230925,174800,1084302645,2910,2910,2910,2910,0
|
|
20230925,174700,1084302645,2910,2910,2910,2910,0
|
|
20230925,174600,1084302645,2910,2910,2910,2910,0
|
|
20230925,174500,1084302645,2910,2910,2910,2910,0
|
|
20230925,174400,1084302645,2910,2910,2910,2910,0
|
|
20230925,174300,1084302645,2910,2910,2910,2910,0
|
|
20230925,174200,1084302645,2910,2910,2910,2910,0
|
|
20230925,174100,1084302645,2910,2910,2910,2910,0
|
|
20230925,174000,1084302645,2910,2910,2910,2910,0
|
|
20230925,173900,1084302645,2910,2910,2910,2910,0
|
|
20230925,173800,1084302645,2910,2910,2910,2910,0
|
|
20230925,173700,1084302645,2910,2910,2910,2910,0
|
|
20230925,173600,1084302645,2910,2910,2910,2910,0
|
|
20230925,173500,1084302645,2910,2910,2910,2910,0
|
|
20230925,173400,1084302645,2910,2910,2910,2910,0
|
|
20230925,173300,1084302645,2910,2910,2910,2910,9776
|
|
20230925,173200,1084302645,2910,2910,2910,2910,0
|
|
20230925,173100,1084302645,2910,2910,2910,2910,0
|
|
20230925,173000,1084302645,2910,2910,2910,2910,0
|
|
20230925,172900,1084302645,2910,2910,2910,2910,0
|
|
20230925,172800,1084302645,2910,2910,2910,2910,0
|
|
20230925,172700,1084302645,2910,2910,2910,2910,0
|
|
20230925,172600,1084302645,2910,2910,2910,2910,0
|
|
20230925,172500,1084302645,2910,2910,2910,2910,0
|
|
20230925,172400,1084302645,2910,2910,2910,2910,0
|
|
20230925,172300,1084302645,2910,2910,2910,2910,0
|
|
20230925,172200,1084302645,2910,2910,2910,2910,0
|
|
20230925,172100,1084302645,2910,2910,2910,2910,0
|
|
20230925,172000,1084302645,2910,2910,2910,2910,0
|
|
20230925,171900,1084302645,2910,2910,2910,2910,0
|
|
20230925,171800,1084302645,2910,2910,2910,2910,0
|
|
20230925,171700,1084302645,2910,2910,2910,2910,0
|
|
20230925,171600,1084302645,2910,2910,2910,2910,0
|
|
20230925,171500,1084302645,2910,2910,2910,2910,0
|
|
20230925,171400,1084302645,2910,2910,2910,2910,0
|
|
20230925,171300,1084302645,2910,2910,2910,2910,0
|
|
20230925,171200,1084302645,2910,2910,2910,2910,0
|
|
20230925,171100,1084302645,2910,2910,2910,2910,0
|
|
20230925,171000,1084302645,2910,2910,2910,2910,0
|
|
20230925,170900,1084302645,2910,2910,2910,2910,0
|
|
20230925,170800,1084302645,2910,2910,2910,2910,0
|
|
20230925,170700,1084302645,2910,2910,2910,2910,0
|
|
20230925,170600,1084302645,2910,2910,2910,2910,0
|
|
20230925,170500,1084302645,2910,2910,2910,2910,0
|
|
20230925,170400,1084302645,2910,2910,2910,2910,0
|
|
20230925,170300,1084302645,2910,2910,2910,2910,9776
|
|
20230925,170200,1084302645,2910,2910,2910,2910,0
|
|
20230925,170100,1084302645,2910,2910,2910,2910,0
|
|
20230925,170000,1084302645,2910,2910,2910,2910,0
|
|
20230925,165900,1084302645,2910,2910,2910,2910,0
|
|
20230925,165800,1084302645,2910,2910,2910,2910,0
|
|
20230925,165700,1084302645,2910,2910,2910,2910,0
|
|
20230925,165600,1084302645,2910,2910,2910,2910,0
|
|
20230925,165500,1084302645,2910,2910,2910,2910,0
|
|
20230925,165400,1084302645,2910,2910,2910,2910,0
|
|
20230925,165300,1084302645,2910,2910,2910,2910,0
|
|
20230925,165200,1084302645,2910,2910,2910,2910,0
|
|
20230925,165100,1084302645,2910,2910,2910,2910,0
|
|
20230925,165000,1084302645,2910,2910,2910,2910,0
|
|
20230925,164900,1084302645,2910,2910,2910,2910,0
|
|
20230925,164800,1084302645,2910,2910,2910,2910,0
|
|
20230925,164700,1084302645,2910,2910,2910,2910,0
|
|
20230925,164600,1084302645,2910,2910,2910,2910,0
|
|
20230925,164500,1084302645,2910,2910,2910,2910,0
|
|
20230925,164400,1084302645,2910,2910,2910,2910,0
|
|
20230925,164300,1084302645,2910,2910,2910,2910,0
|
|
20230925,164200,1084302645,2910,2910,2910,2910,0
|
|
20230925,164100,1084302645,2910,2910,2910,2910,0
|
|
20230925,164000,1084302645,2910,2910,2910,2910,0
|
|
20230925,163900,1084302645,2910,2910,2910,2910,0
|
|
20230925,163800,1084302645,2910,2910,2910,2910,0
|
|
20230925,163700,1084302645,2910,2910,2910,2910,0
|
|
20230925,163600,1084302645,2910,2910,2910,2910,0
|
|
20230925,163500,1084302645,2910,2910,2910,2910,0
|
|
20230925,163400,1084302645,2910,2910,2910,2910,0
|
|
20230925,163300,1084302645,2910,2910,2910,2910,9776
|
|
20230925,163200,1084302645,2910,2910,2910,2910,0
|
|
20230925,163100,1084302645,2910,2910,2910,2910,0
|
|
20230925,163000,1084302645,2910,2910,2910,2910,0
|
|
20230925,162900,1084302645,2910,2910,2910,2910,0
|
|
20230925,162800,1084302645,2910,2910,2910,2910,0
|
|
20230925,162700,1084302645,2910,2910,2910,2910,0
|
|
20230925,162600,1084302645,2910,2910,2910,2910,0
|
|
20230925,162500,1084302645,2910,2910,2910,2910,0
|
|
20230925,162400,1084302645,2910,2910,2910,2910,0
|
|
20230925,162300,1084302645,2910,2910,2910,2910,0
|
|
20230925,162200,1084302645,2910,2910,2910,2910,0
|
|
20230925,162100,1084302645,2910,2910,2910,2910,0
|
|
20230925,162000,1084302645,2910,2910,2910,2910,0
|
|
20230925,161900,1084302645,2910,2910,2910,2910,0
|
|
20230925,161800,1084302645,2910,2910,2910,2910,0
|
|
20230925,161700,1084302645,2910,2910,2910,2910,0
|
|
20230925,161600,1084302645,2910,2910,2910,2910,0
|
|
20230925,161500,1084302645,2910,2910,2910,2910,0
|
|
20230925,161400,1084302645,2910,2910,2910,2910,0
|
|
20230925,161300,1084302645,2910,2910,2910,2910,0
|
|
20230925,161200,1084302645,2910,2910,2910,2910,0
|
|
20230925,161100,1084302645,2910,2910,2910,2910,0
|
|
20230925,161000,1084302645,2910,2910,2910,2910,0
|
|
20230925,160900,1084302645,2910,2910,2910,2910,0
|
|
20230925,160800,1084302645,2910,2910,2910,2910,0
|
|
20230925,160700,1084302645,2910,2910,2910,2910,0
|
|
20230925,160600,1084302645,2910,2910,2910,2910,0
|
|
20230925,160500,1084302645,2910,2910,2910,2910,0
|
|
20230925,160400,1084302645,2910,2910,2910,2910,0
|
|
20230925,160300,1084302645,2910,2910,2910,2910,9776
|
|
20230925,160200,1084302645,2910,2910,2910,2910,0
|
|
20230925,160100,1084302645,2910,2910,2910,2910,0
|
|
20230925,160000,1084302645,2910,2910,2910,2910,0
|
|
20230925,155900,1084302645,2910,2910,2910,2910,0
|
|
20230925,155800,1084302645,2910,2910,2910,2910,0
|
|
20230925,155700,1084302645,2910,2910,2910,2910,0
|
|
20230925,155600,1084302645,2910,2910,2910,2910,0
|
|
20230925,155500,1084302645,2910,2910,2910,2910,0
|
|
20230925,155400,1084302645,2910,2910,2910,2910,0
|
|
20230925,155300,1084302645,2910,2910,2910,2910,0
|
|
20230925,155200,1084302645,2910,2910,2910,2910,0
|
|
20230925,155100,1084302645,2910,2910,2910,2910,0
|
|
20230925,155000,1084302645,2910,2910,2910,2910,0
|
|
20230925,154900,1084302645,2910,2910,2910,2910,0
|
|
20230925,154800,1084302645,2910,2910,2910,2910,0
|
|
20230925,154700,1084302645,2910,2910,2910,2910,0
|
|
20230925,154600,1084302645,2910,2910,2910,2910,0
|
|
20230925,154500,1084302645,2910,2910,2910,2910,0
|
|
20230925,154400,1084302645,2910,2910,2910,2910,0
|
|
20230925,154300,1084302645,2910,2910,2910,2910,0
|
|
20230925,154200,1084302645,2910,2910,2910,2910,0
|
|
20230925,154100,1084302645,2910,2910,2910,2910,0
|
|
20230925,154000,1084302645,2910,2910,2910,2910,0
|
|
20230925,153900,1084302645,2910,2910,2910,2910,0
|
|
20230925,153800,1084302645,2910,2910,2910,2910,0
|
|
20230925,153700,1084302645,2910,2910,2910,2910,0
|
|
20230925,153600,1084302645,2910,2910,2910,2910,0
|
|
20230925,153500,1084302645,2910,2910,2910,2910,0
|
|
20230925,153400,1084302645,2910,2910,2910,2910,0
|
|
20230925,153300,1084302645,2910,2910,2910,2910,9776
|
|
20230925,153200,1084302645,2910,2910,2910,2910,0
|
|
20230925,153100,1084302645,2910,2910,2910,2910,0
|
|
20230925,153000,1084302645,2910,2910,2910,2910,9776
|
|
20230925,152900,1055854485,2910,2910,2910,2910,0
|
|
20230925,152800,1055854485,2910,2910,2910,2910,0
|
|
20230925,152700,1055854485,2910,2910,2910,2910,0
|
|
20230925,152600,1055854485,2910,2910,2910,2910,0
|
|
20230925,152500,1055854485,2910,2910,2910,2910,0
|
|
20230925,152400,1055854485,2910,2910,2910,2910,0
|
|
20230925,152300,1055854485,2910,2910,2910,2910,0
|
|
20230925,152200,1055854485,2910,2910,2910,2910,0
|
|
20230925,152100,1055854485,2910,2910,2910,2910,0
|
|
20230925,152000,1055854485,2910,2910,2910,2910,0
|
|
20230925,151900,1055854485,2910,2905,2910,2900,878
|
|
20230925,151800,1053304885,2905,2905,2905,2900,311
|
|
20230925,151700,1052402365,2900,2900,2900,2900,1456
|
|
20230925,151600,1048179965,2885,2885,2900,2885,3646
|
|
20230925,151500,1037641425,2885,2905,2905,2880,7020
|
|
20230925,151400,1017383240,2895,2895,2900,2895,3299
|
|
20230925,151300,1007832610,2910,2915,2915,2890,10221
|
|
20230925,151200,978235965,2915,2905,2915,2900,283
|
|
20230925,151100,977414015,2915,2915,2915,2915,952
|
|
20230925,151000,974638935,2900,2925,2925,2900,28731
|
|
20230925,150900,891219875,2925,2925,2925,2925,190
|
|
20230925,150800,890664125,2925,2925,2925,2925,332
|
|
20230925,150700,889693025,2920,2930,2930,2915,2782
|
|
20230925,150600,881579600,2930,2925,2930,2925,142
|
|
20230925,150500,881163730,2930,2930,2940,2925,890
|
|
20230925,150400,878559865,2920,2935,2935,2915,7352
|
|
20230925,150300,857099625,2930,2930,2930,2925,1016
|
|
20230925,150200,854127750,2930,2940,2940,2920,9575
|
|
20230925,150100,826082745,2940,2940,2945,2940,122
|
|
20230925,150000,825724055,2940,2945,2945,2940,489
|
|
20230925,145900,824285370,2945,2945,2945,2945,351
|
|
20230925,145800,823251675,2940,2945,2945,2940,1752
|
|
20230925,145700,818098295,2945,2945,2945,2945,711
|
|
20230925,145600,816004400,2945,2945,2945,2945,300
|
|
20230925,145500,815120900,2945,2945,2945,2945,100
|
|
20230925,145400,814826400,2940,2945,2945,2940,1100
|
|
20230925,145300,811591900,2940,2940,2940,2940,0
|
|
20230925,145200,811591900,2940,2940,2940,2940,1347
|
|
20230925,145100,807631720,2940,2940,2940,2940,404
|
|
20230925,145000,806443960,2940,2940,2940,2940,635
|
|
20230925,144900,804577060,2940,2940,2940,2940,22
|
|
20230925,144800,804512380,2935,2935,2935,2935,0
|
|
20230925,144700,804512380,2935,2935,2935,2935,300
|
|
20230925,144600,803631880,2935,2935,2935,2935,1775
|
|
20230925,144500,798422255,2935,2935,2935,2925,1303
|
|
20230925,144400,794607540,2935,2940,2940,2935,1096
|
|
20230925,144300,791390025,2940,2935,2940,2935,824
|
|
20230925,144200,788968965,2935,2930,2935,2925,3143
|
|
20230925,144100,779752760,2930,2930,2930,2930,1022
|
|
20230925,144000,776758300,2925,2930,2930,2925,824
|
|
20230925,143900,774345980,2930,2930,2930,2930,828
|
|
20230925,143800,771919940,2930,2935,2935,2930,993
|
|
20230925,143700,769008110,2935,2930,2935,2930,1134
|
|
20230925,143600,765685265,2920,2935,2935,2920,8631
|
|
20230925,143500,740469765,2935,2920,2935,2920,10039
|
|
20230925,143400,711149245,2920,2940,2940,2920,5915
|
|
20230925,143300,693837135,2935,2935,2935,2935,123
|
|
20230925,143200,693476130,2940,2940,2940,2935,394
|
|
20230925,143100,692318385,2940,2940,2940,2935,30
|
|
20230925,143000,692230190,2940,2940,2940,2940,285
|
|
20230925,142900,691392290,2940,2940,2940,2940,188
|
|
20230925,142800,690839570,2935,2940,2940,2935,125
|
|
20230925,142700,690472075,2940,2940,2940,2940,12
|
|
20230925,142600,690436795,2945,2945,2945,2945,895
|
|
20230925,142500,687801020,2945,2950,2950,2945,110
|
|
20230925,142400,687476720,2950,2945,2950,2945,302
|
|
20230925,142300,686587320,2945,2930,2945,2930,815
|
|
20230925,142200,684188150,2930,2940,2940,2920,11991
|
|
20230925,142100,649073050,2940,2945,2950,2940,780
|
|
20230925,142000,646776240,2945,2945,2950,2940,5052
|
|
20230925,141900,631912005,2950,2950,2950,2950,0
|
|
20230925,141800,631912005,2950,2950,2950,2950,222
|
|
20230925,141700,631257105,2950,2950,2950,2950,321
|
|
20230925,141600,630310155,2950,2950,2950,2945,1421
|
|
20230925,141500,626123755,2950,2960,2960,2950,2498
|
|
20230925,141400,618754375,2950,2960,2960,2950,5000
|
|
20230925,141300,603986815,2955,2955,2955,2955,0
|
|
20230925,141200,603986815,2955,2975,2975,2955,6000
|
|
20230925,141100,586211950,2975,2975,2975,2975,424
|
|
20230925,141000,584950550,2975,2980,2980,2975,196
|
|
20230925,140900,584367420,2980,2980,2980,2980,0
|
|
20230925,140800,584367420,2980,2980,2980,2980,0
|
|
20230925,140700,584367420,2980,2980,2980,2980,27
|
|
20230925,140600,584286960,2980,2980,2980,2980,727
|
|
20230925,140500,582120500,2985,2985,2985,2985,0
|
|
20230925,140400,582120500,2985,2985,2985,2985,500
|
|
20230925,140300,580628000,2985,2985,2985,2985,19
|
|
20230925,140200,580571285,2985,2985,2985,2985,0
|
|
20230925,140100,580571285,2985,2985,2985,2985,0
|
|
20230925,140000,580571285,2985,2985,2985,2985,100
|
|
20230925,135900,580272785,2985,2985,2985,2985,1
|
|
20230925,135800,580269800,2985,2985,2985,2985,0
|
|
20230925,135700,580269800,2985,2985,2985,2985,0
|
|
20230925,135600,580269800,2985,2985,2985,2985,0
|
|
20230925,135500,580269800,2985,2985,2985,2985,5
|
|
20230925,135400,580254875,2985,2985,2985,2985,25
|
|
20230925,135300,580180250,2985,2985,2985,2985,0
|
|
20230925,135200,580180250,2985,2985,2985,2985,1
|
|
20230925,135100,580177265,2980,2980,2980,2980,0
|
|
20230925,135000,580177265,2980,2980,2980,2980,0
|
|
20230925,134900,580177265,2980,2985,2985,2980,1070
|
|
20230925,134800,576988315,2985,2985,2985,2985,13
|
|
20230925,134700,576949510,2985,2985,2985,2985,5
|
|
20230925,134600,576934585,2985,2985,2985,2985,360
|
|
20230925,134500,575859985,2985,2985,2985,2985,3
|
|
20230925,134400,575851030,2985,2985,2985,2985,10
|
|
20230925,134300,575821180,2985,2985,2985,2985,0
|
|
20230925,134200,575821180,2985,2985,2985,2985,1
|
|
20230925,134100,575818195,2975,2975,2975,2975,0
|
|
20230925,134000,575818195,2975,2980,2980,2975,401
|
|
20230925,133900,574624605,2980,2980,2980,2980,0
|
|
20230925,133800,574624605,2980,2990,2990,2980,3352
|
|
20230925,133700,564626970,3000,3000,3000,3000,0
|
|
20230925,133600,564626970,3000,3000,3000,3000,100
|
|
20230925,133500,564326970,3000,3000,3000,3000,0
|
|
20230925,133400,564326970,3000,2995,3000,2970,10010
|
|
20230925,133300,534489840,3000,3000,3000,3000,800
|
|
20230925,133200,532089840,3000,3000,3000,3000,1
|
|
20230925,133100,532086840,3000,3000,3000,3000,0
|
|
20230925,133000,532086840,3000,3000,3000,3000,1
|
|
20230925,132900,532083840,2995,2995,2995,2995,0
|
|
20230925,132800,532083840,2995,3000,3000,2995,102
|
|
20230925,132700,531778345,2995,2995,2995,2995,800
|
|
20230925,132600,529382345,2995,2995,2995,2995,0
|
|
20230925,132500,529382345,2995,2995,2995,2995,0
|
|
20230925,132400,529382345,2995,2995,2995,2995,0
|
|
20230925,132300,529382345,2995,2995,2995,2995,0
|
|
20230925,132200,529382345,2995,2995,2995,2995,318
|
|
20230925,132100,528429935,2995,2995,2995,2995,50
|
|
20230925,132000,528280185,2995,2995,2995,2995,20
|
|
20230925,131900,528220285,2995,2995,2995,2995,0
|
|
20230925,131800,528220285,2995,2995,2995,2995,0
|
|
20230925,131700,528220285,2995,2995,2995,2995,0
|
|
20230925,131600,528220285,2995,2995,2995,2995,0
|
|
20230925,131500,528220285,2995,2995,2995,2995,1000
|
|
20230925,131400,525225285,2990,2990,2990,2990,0
|
|
20230925,131300,525225285,2990,2990,2990,2990,600
|
|
20230925,131200,523431285,2995,2995,2995,2995,0
|
|
20230925,131100,523431285,2995,2995,2995,2995,0
|
|
20230925,131000,523431285,2995,2995,2995,2995,0
|
|
20230925,130900,523431285,2995,2995,2995,2995,50
|
|
20230925,130800,523281535,2995,2995,2995,2995,0
|
|
20230925,130700,523281535,2995,2995,2995,2995,100
|
|
20230925,130600,522982035,2995,2995,2995,2995,0
|
|
20230925,130500,522982035,2995,2995,2995,2995,0
|
|
20230925,130400,522982035,2995,2995,2995,2995,1
|
|
20230925,130300,522979040,2995,2995,2995,2990,447
|
|
20230925,130200,521641270,2995,3000,3000,2995,1357
|
|
20230925,130100,517576060,3000,3000,3000,3000,1021
|
|
20230925,130000,514513060,2995,2995,2995,2995,0
|
|
20230925,125900,514513060,2995,2995,2995,2995,1808
|
|
20230925,125800,509098100,2995,2990,2995,2990,1086
|
|
20230925,125700,505845935,2995,2995,2995,2995,201
|
|
20230925,125600,505243940,2995,2995,2995,2995,0
|
|
20230925,125500,505243940,2995,2995,2995,2995,0
|
|
20230925,125400,505243940,2995,2995,2995,2995,20
|
|
20230925,125300,505184040,2995,2995,2995,2995,1
|
|
20230925,125200,505181045,2990,2990,2990,2990,0
|
|
20230925,125100,505181045,2990,2990,2990,2990,0
|
|
20230925,125000,505181045,2990,2990,2990,2990,0
|
|
20230925,124900,505181045,2990,2990,2990,2990,0
|
|
20230925,124800,505181045,2990,2990,2990,2990,640
|
|
20230925,124700,503267445,2990,2990,2990,2990,101
|
|
20230925,124600,502965455,2980,2980,2980,2980,0
|
|
20230925,124500,502965455,2980,2980,2980,2980,0
|
|
20230925,124400,502965455,2980,2980,2980,2980,0
|
|
20230925,124300,502965455,2980,2985,2985,2980,249
|
|
20230925,124200,502222900,2985,2985,2985,2985,0
|
|
20230925,124100,502222900,2985,2990,2990,2985,173
|
|
20230925,124000,501706145,2995,2995,2995,2995,14
|
|
20230925,123900,501664215,2995,2995,2995,2995,1
|
|
20230925,123800,501661220,2990,2990,2990,2990,0
|
|
20230925,123700,501661220,2990,2990,2990,2990,0
|
|
20230925,123600,501661220,2990,2990,2990,2990,0
|
|
20230925,123500,501661220,2990,2990,2990,2990,0
|
|
20230925,123400,501661220,2990,2990,2990,2990,0
|
|
20230925,123300,501661220,2990,2990,2990,2990,1000
|
|
20230925,123200,498671220,2995,2995,2995,2995,359
|
|
20230925,123100,497596015,3000,3000,3000,3000,0
|
|
20230925,123000,497596015,3000,3000,3000,3000,3
|
|
20230925,122900,497587015,3000,3000,3000,3000,0
|
|
20230925,122800,497587015,3000,3000,3000,3000,0
|
|
20230925,122700,497587015,3000,3000,3000,3000,500
|
|
20230925,122600,496087015,3000,3000,3000,3000,0
|
|
20230925,122500,496087015,3000,3000,3000,3000,0
|
|
20230925,122400,496087015,3000,3000,3000,3000,30
|
|
20230925,122300,495997015,3000,3000,3000,3000,0
|
|
20230925,122200,495997015,3000,3000,3000,3000,0
|
|
20230925,122100,495997015,3000,3000,3000,3000,0
|
|
20230925,122000,495997015,3000,3000,3000,3000,0
|
|
20230925,121900,495997015,3000,3000,3000,3000,18
|
|
20230925,121800,495943015,3000,2995,3000,2995,26
|
|
20230925,121700,495865140,2995,2995,2995,2995,1000
|
|
20230925,121600,492870140,2995,2995,2995,2995,0
|
|
20230925,121500,492870140,2995,2995,2995,2995,1
|
|
20230925,121400,492867145,2995,2995,2995,2995,0
|
|
20230925,121300,492867145,2995,2995,2995,2995,0
|
|
20230925,121200,492867145,2995,2995,2995,2995,112
|
|
20230925,121100,492531705,3000,3000,3000,3000,0
|
|
20230925,121000,492531705,3000,3000,3000,3000,0
|
|
20230925,120900,492531705,3000,3000,3000,3000,0
|
|
20230925,120800,492531705,3000,3000,3000,3000,0
|
|
20230925,120700,492531705,3000,3000,3000,3000,200
|
|
20230925,120600,491931705,3000,3000,3000,3000,0
|
|
20230925,120500,491931705,3000,3000,3000,3000,0
|
|
20230925,120400,491931705,3000,3000,3000,3000,0
|
|
20230925,120300,491931705,3000,3000,3000,3000,0
|
|
20230925,120200,491931705,3000,3000,3000,3000,0
|
|
20230925,120100,491931705,3000,3000,3000,3000,200
|
|
20230925,120000,491331705,2995,2995,2995,2995,0
|
|
20230925,115900,491331705,2995,2995,2995,2995,700
|
|
20230925,115800,489235205,2995,3000,3000,2995,1001
|
|
20230925,115700,486237205,2995,3000,3000,2995,155
|
|
20230925,115600,485772955,3000,3000,3000,3000,521
|
|
20230925,115500,484209955,3000,3000,3000,3000,63
|
|
20230925,115400,484020955,3000,3000,3000,3000,20
|
|
20230925,115300,483960955,3000,3000,3000,3000,190
|
|
20230925,115200,483390955,3000,3000,3000,3000,160
|
|
20230925,115100,482910955,3000,3000,3000,3000,2
|
|
20230925,115000,482904955,3000,3000,3000,3000,0
|
|
20230925,114900,482904955,3000,3000,3000,3000,0
|
|
20230925,114800,482904955,3000,3000,3000,3000,1
|
|
20230925,114700,482901955,3000,3000,3000,3000,11
|
|
20230925,114600,482868955,3000,3000,3000,3000,65
|
|
20230925,114500,482673955,3000,3000,3000,3000,7
|
|
20230925,114400,482652955,3000,3000,3000,3000,8
|
|
20230925,114300,482628955,3000,3000,3000,3000,4
|
|
20230925,114200,482616955,3000,3000,3000,3000,5
|
|
20230925,114100,482601955,3000,3000,3000,3000,2
|
|
20230925,114000,482595955,3000,3000,3000,3000,0
|
|
20230925,113900,482595955,3000,3000,3000,3000,4
|
|
20230925,113800,482583955,3000,3000,3000,3000,26
|
|
20230925,113700,482505955,3000,3000,3000,3000,1
|
|
20230925,113600,482502955,2995,3000,3000,2995,83
|
|
20230925,113500,482254205,3000,3000,3000,3000,11
|
|
20230925,113400,482221205,3000,3000,3000,3000,10
|
|
20230925,113300,482191205,3000,3000,3000,3000,0
|
|
20230925,113200,482191205,3000,3000,3000,3000,0
|
|
20230925,113100,482191205,3000,3000,3000,3000,0
|
|
20230925,113000,482191205,3000,3000,3000,3000,0
|
|
20230925,112900,482191205,3000,3000,3000,3000,0
|
|
20230925,112800,482191205,3000,3000,3000,3000,0
|
|
20230925,112700,482191205,3000,3000,3000,3000,15
|
|
20230925,112600,482146205,2995,2995,2995,2995,0
|
|
20230925,112500,482146205,2995,2995,2995,2995,985
|
|
20230925,112400,479196130,2995,2995,2995,2995,0
|
|
20230925,112300,479196130,2995,2995,2995,2995,4
|
|
20230925,112200,479184150,2995,2995,2995,2995,1
|
|
20230925,112100,479181155,2995,2995,2995,2995,1218
|
|
20230925,112000,475533245,2995,2995,2995,2995,100
|
|
20230925,111900,475233745,2995,2990,2995,2990,415
|
|
20230925,111800,473992875,2990,2990,2990,2990,1500
|
|
20230925,111700,469507875,2990,2990,2990,2990,2363
|
|
20230925,111600,462442505,2990,2985,2990,2985,751
|
|
20230925,111500,460200765,2980,2980,2980,2975,3094
|
|
20230925,111400,450990645,2975,2975,2975,2975,1000
|
|
20230925,111300,448015645,2975,2970,2975,2970,34
|
|
20230925,111200,447914620,2970,2970,2970,2970,12
|
|
20230925,111100,447878980,2970,2980,2980,2970,1971
|
|
20230925,111000,442019870,2985,2985,2990,2985,16
|
|
20230925,110900,441972105,2990,2990,2990,2990,1
|
|
20230925,110800,441969115,2985,2975,2985,2975,250
|
|
20230925,110700,441223865,2985,2985,2985,2985,0
|
|
20230925,110600,441223865,2985,2985,2985,2985,0
|
|
20230925,110500,441223865,2985,2985,2985,2985,1
|
|
20230925,110400,441220880,2975,2975,2975,2975,0
|
|
20230925,110300,441220880,2975,2970,2975,2970,527
|
|
20230925,110200,439653355,2975,2975,2975,2975,35
|
|
20230925,110100,439549230,2975,2975,2975,2975,60
|
|
20230925,110000,439370730,2975,2985,2985,2975,2877
|
|
20230925,105900,430807270,2985,2985,2985,2980,372
|
|
20230925,105800,429696905,2990,2990,2990,2990,0
|
|
20230925,105700,429696905,2990,2990,2990,2990,0
|
|
20230925,105600,429696905,2990,2990,2990,2990,0
|
|
20230925,105500,429696905,2990,2990,2990,2990,167
|
|
20230925,105400,429197575,2985,2985,2985,2985,632
|
|
20230925,105300,427311055,2985,2980,2985,2980,100
|
|
20230925,105200,427012605,2985,2985,2985,2985,20
|
|
20230925,105100,426952905,2985,2985,2985,2985,50
|
|
20230925,105000,426803655,2985,2980,2985,2980,212
|
|
20230925,104900,426171835,2980,2980,2985,2980,81
|
|
20230925,104800,425930450,2980,2980,2980,2980,0
|
|
20230925,104700,425930450,2980,2990,2990,2980,217
|
|
20230925,104600,425281690,2990,2990,2990,2990,9
|
|
20230925,104500,425254780,2990,2990,2990,2990,5
|
|
20230925,104400,425239830,2990,2990,2990,2990,20
|
|
20230925,104300,425180030,2990,2990,2990,2990,5
|
|
20230925,104200,425165080,2990,2980,2990,2980,468
|
|
20230925,104100,423766950,2995,2985,2995,2985,321
|
|
20230925,104000,422808685,2985,2985,2985,2985,87
|
|
20230925,103900,422548990,3000,2975,3000,2975,12
|
|
20230925,103800,422513265,3000,3000,3000,3000,0
|
|
20230925,103700,422513265,3000,3000,3000,3000,1
|
|
20230925,103600,422510265,2975,3000,3000,2975,72
|
|
20230925,103500,422294290,2970,2990,2990,2960,1754
|
|
20230925,103400,417071990,2995,2995,3005,2995,827
|
|
20230925,103300,414588725,3000,2990,3000,2990,402
|
|
20230925,103200,413384725,2990,2985,2990,2985,399
|
|
20230925,103100,412193695,2985,2990,2990,2985,173
|
|
20230925,103000,411676610,2990,2990,2990,2990,21
|
|
20230925,102900,411613820,2985,2985,2985,2985,688
|
|
20230925,102800,409560140,2985,2985,2985,2985,1675
|
|
20230925,102700,404560265,2985,2985,2985,2985,151
|
|
20230925,102600,404109530,2985,2985,2985,2985,119
|
|
20230925,102500,403754315,2985,2980,2985,2970,398
|
|
20230925,102400,402570655,2980,2995,2995,2980,150
|
|
20230925,102300,402122880,2995,2995,2995,2995,24
|
|
20230925,102200,402051000,2970,2970,2970,2970,1020
|
|
20230925,102100,399021600,2970,2965,2970,2965,1878
|
|
20230925,102000,393453175,2965,2965,2965,2965,90
|
|
20230925,101900,393186325,2965,2955,2965,2955,19283
|
|
20230925,101800,336199510,2950,2950,2950,2940,9206
|
|
20230925,101700,309066520,2955,2965,2965,2950,7319
|
|
20230925,101600,287425035,2965,2970,2970,2965,201
|
|
20230925,101500,286828070,2970,2965,2970,2965,2045
|
|
20230925,101400,280764470,2965,2975,2975,2960,2047
|
|
20230925,101300,274693655,2975,2975,2990,2975,1185
|
|
20230925,101200,271167545,2975,2995,2995,2975,3156
|
|
20230925,101100,261760240,2995,2995,2995,2990,60
|
|
20230925,101000,261580665,2995,2995,2995,2995,32
|
|
20230925,100900,261484825,2995,3000,3000,2995,446
|
|
20230925,100800,260148825,3000,3000,3000,3000,419
|
|
20230925,100700,258891825,3000,3000,3000,3000,50
|
|
20230925,100600,258741825,3005,3000,3005,3000,16
|
|
20230925,100500,258693815,3000,3000,3000,3000,7
|
|
20230925,100400,258672815,2995,3005,3005,2995,1316
|
|
20230925,100300,254730680,3000,3005,3005,3000,430
|
|
20230925,100200,253439030,3005,3005,3005,3005,16
|
|
20230925,100100,253390950,3005,3005,3005,3005,239
|
|
20230925,100000,252672755,3005,3005,3005,3005,60
|
|
20230925,095900,252492455,3005,3005,3005,3005,30
|
|
20230925,095800,252402305,3010,3010,3010,3010,17
|
|
20230925,095700,252351135,3010,3015,3015,2960,10002
|
|
20230925,095600,222525460,2990,3015,3015,2990,10004
|
|
20230925,095500,192585250,3000,3000,3015,3000,10825
|
|
20230925,095400,160105500,3000,3000,3000,3000,351
|
|
20230925,095300,159052500,3005,3005,3005,3005,79
|
|
20230925,095200,158815105,3005,3005,3010,3005,37
|
|
20230925,095100,158703755,3010,3010,3010,3010,0
|
|
20230925,095000,158703755,3010,2995,3010,2995,578
|
|
20230925,094900,156971490,3010,3000,3010,2990,2202
|
|
20230925,094800,150383410,3010,3010,3010,3010,50
|
|
20230925,094700,150232910,3010,3010,3010,3010,9
|
|
20230925,094600,150205820,3010,3000,3010,2995,10007
|
|
20230925,094500,120228250,3010,3010,3010,3000,1038
|
|
20230925,094400,117111645,3000,3005,3005,3000,6382
|
|
20230925,094300,97960640,3005,3005,3005,3005,648
|
|
20230925,094200,96013400,3015,3015,3015,3015,5
|
|
20230925,094100,95998325,3015,3015,3015,3010,370
|
|
20230925,094000,94884610,3015,3020,3020,3015,576
|
|
20230925,093900,93147960,3020,3020,3020,3020,9
|
|
20230925,093800,93120780,3020,3020,3020,3020,0
|
|
20230925,093700,93120780,3020,3020,3020,3020,60
|
|
20230925,093600,92939580,3020,3025,3025,3015,3344
|
|
20230925,093500,82845675,3030,3030,3030,3030,404
|
|
20230925,093400,81621555,3040,3040,3040,3040,6
|
|
20230925,093300,81603315,3040,3040,3040,3040,107
|
|
20230925,093200,81278035,3040,3030,3040,3030,1422
|
|
20230925,093100,76969255,3030,3035,3040,3030,3901
|
|
20230925,093000,65147920,3040,3035,3040,3035,210
|
|
20230925,092900,64510520,3040,3040,3040,3040,445
|
|
20230925,092800,63157720,3045,3045,3045,3045,8
|
|
20230925,092700,63133360,3040,3040,3055,3040,2406
|
|
20230925,092600,55819105,3045,3060,3060,3045,4778
|
|
20230925,092500,41245460,3055,3055,3055,3055,0
|
|
20230925,092400,41245460,3055,3055,3055,3055,7
|
|
20230925,092300,41224075,3070,3070,3070,3070,0
|
|
20230925,092200,41224075,3070,3070,3070,3070,201
|
|
20230925,092100,40607005,3070,3060,3070,3055,340
|
|
20230925,092000,39567945,3055,3055,3070,3055,530
|
|
20230925,091900,37948780,3055,3060,3060,3055,214
|
|
20230925,091800,37294790,3070,3070,3070,3060,102
|
|
20230925,091700,36982650,3060,3040,3060,3040,4895
|
|
20230925,091600,22097485,3040,3040,3040,3040,1062
|
|
20230925,091500,18869005,3040,3040,3040,3035,48
|
|
20230925,091400,18723135,3030,3045,3045,3030,92
|
|
20230925,091300,18444220,3040,3045,3045,3040,51
|
|
20230925,091200,18289075,3040,3050,3050,3035,1510
|
|
20230925,091100,13696505,3050,3050,3050,3050,975
|
|
20230925,091000,10722755,3050,3050,3050,3050,10
|
|
20230925,090900,10692255,3050,3050,3050,3045,45
|
|
20230925,090800,10555180,3050,3050,3050,3050,97
|
|
20230925,090700,10259330,3050,3050,3050,3050,802
|
|
20230925,090600,7813230,3060,3060,3060,3060,1
|
|
20230925,090500,7810170,3050,3055,3060,3050,499
|
|
20230925,090400,6284200,3065,3055,3065,3055,62
|
|
20230925,090300,6094760,3065,3070,3070,3065,1374
|
|
20230925,090200,1876985,3070,3095,3095,3070,60
|
|
20230925,090100,1692320,3095,3055,3095,3055,222
|
|
20230925,090000,1012570,3065,3100,3100,3050,329
|