605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,190200,410439490,2990,2990,2990,2990,3459
|
|
20230927,190100,410439490,2990,2990,2990,2990,0
|
|
20230927,190000,410439490,2990,2990,2990,2990,0
|
|
20230927,185900,410439490,2990,2990,2990,2990,0
|
|
20230927,185800,410439490,2990,2990,2990,2990,0
|
|
20230927,185700,410439490,2990,2990,2990,2990,0
|
|
20230927,185600,410439490,2990,2990,2990,2990,0
|
|
20230927,185500,410439490,2990,2990,2990,2990,0
|
|
20230927,185400,410439490,2990,2990,2990,2990,0
|
|
20230927,185300,410439490,2990,2990,2990,2990,0
|
|
20230927,185200,410439490,2990,2990,2990,2990,0
|
|
20230927,185100,410439490,2990,2990,2990,2990,0
|
|
20230927,185000,410439490,2990,2990,2990,2990,0
|
|
20230927,184900,410439490,2990,2990,2990,2990,0
|
|
20230927,184800,410439490,2990,2990,2990,2990,0
|
|
20230927,184700,410439490,2990,2990,2990,2990,0
|
|
20230927,184600,410439490,2990,2990,2990,2990,0
|
|
20230927,184500,410439490,2990,2990,2990,2990,0
|
|
20230927,184400,410439490,2990,2990,2990,2990,0
|
|
20230927,184300,410439490,2990,2990,2990,2990,0
|
|
20230927,184200,410439490,2990,2990,2990,2990,0
|
|
20230927,184100,410439490,2990,2990,2990,2990,0
|
|
20230927,184000,410439490,2990,2990,2990,2990,0
|
|
20230927,183900,410439490,2990,2990,2990,2990,0
|
|
20230927,183800,410439490,2990,2990,2990,2990,0
|
|
20230927,183700,410439490,2990,2990,2990,2990,0
|
|
20230927,183600,410439490,2990,2990,2990,2990,0
|
|
20230927,183500,410439490,2990,2990,2990,2990,0
|
|
20230927,183400,410439490,2990,2990,2990,2990,0
|
|
20230927,183300,410439490,2990,2990,2990,2990,0
|
|
20230927,183200,410439490,2990,2990,2990,2990,3459
|
|
20230927,183100,410439490,2990,2990,2990,2990,0
|
|
20230927,183000,410439490,2990,2990,2990,2990,0
|
|
20230927,182900,410439490,2990,2990,2990,2990,0
|
|
20230927,182800,410439490,2990,2990,2990,2990,0
|
|
20230927,182700,410439490,2990,2990,2990,2990,0
|
|
20230927,182600,410439490,2990,2990,2990,2990,0
|
|
20230927,182500,410439490,2990,2990,2990,2990,0
|
|
20230927,182400,410439490,2990,2990,2990,2990,0
|
|
20230927,182300,410439490,2990,2990,2990,2990,0
|
|
20230927,182200,410439490,2990,2990,2990,2990,0
|
|
20230927,182100,410439490,2990,2990,2990,2990,0
|
|
20230927,182000,410439490,2990,2990,2990,2990,0
|
|
20230927,181900,410439490,2990,2990,2990,2990,0
|
|
20230927,181800,410439490,2990,2990,2990,2990,0
|
|
20230927,181700,410439490,2990,2990,2990,2990,0
|
|
20230927,181600,410439490,2990,2990,2990,2990,0
|
|
20230927,181500,410439490,2990,2990,2990,2990,0
|
|
20230927,181400,410439490,2990,2990,2990,2990,0
|
|
20230927,181300,410439490,2990,2990,2990,2990,0
|
|
20230927,181200,410439490,2990,2990,2990,2990,0
|
|
20230927,181100,410439490,2990,2990,2990,2990,0
|
|
20230927,181000,410439490,2990,2990,2990,2990,0
|
|
20230927,180900,410439490,2990,2990,2990,2990,0
|
|
20230927,180800,410439490,2990,2990,2990,2990,0
|
|
20230927,180700,410439490,2990,2990,2990,2990,0
|
|
20230927,180600,410439490,2990,2990,2990,2990,0
|
|
20230927,180500,410439490,2990,2990,2990,2990,0
|
|
20230927,180400,410439490,2990,2990,2990,2990,0
|
|
20230927,180300,410439490,2990,2990,2990,2990,0
|
|
20230927,180200,410439490,2990,2990,2990,2990,3459
|
|
20230927,180100,410439490,2990,2990,2990,2990,0
|
|
20230927,180000,410439490,2990,2990,2990,2990,0
|
|
20230927,175900,410439490,2990,2990,2990,2990,0
|
|
20230927,175800,410439490,2990,2990,2990,2990,0
|
|
20230927,175700,410439490,2990,2990,2990,2990,0
|
|
20230927,175600,410439490,2990,2990,2990,2990,0
|
|
20230927,175500,410439490,2990,2990,2990,2990,0
|
|
20230927,175400,410439490,2990,2990,2990,2990,0
|
|
20230927,175300,410439490,2990,2990,2990,2990,0
|
|
20230927,175200,410439490,2990,2990,2990,2990,0
|
|
20230927,175100,410439490,2990,2990,2990,2990,0
|
|
20230927,175000,410439490,2990,2990,2990,2990,0
|
|
20230927,174900,410439490,2990,2990,2990,2990,0
|
|
20230927,174800,410439490,2990,2990,2990,2990,0
|
|
20230927,174700,410439490,2990,2990,2990,2990,0
|
|
20230927,174600,410439490,2990,2990,2990,2990,0
|
|
20230927,174500,410439490,2990,2990,2990,2990,0
|
|
20230927,174400,410439490,2990,2990,2990,2990,0
|
|
20230927,174300,410439490,2990,2990,2990,2990,0
|
|
20230927,174200,410439490,2990,2990,2990,2990,0
|
|
20230927,174100,410439490,2990,2990,2990,2990,0
|
|
20230927,174000,410439490,2990,2990,2990,2990,0
|
|
20230927,173900,410439490,2990,2990,2990,2990,0
|
|
20230927,173800,410439490,2990,2990,2990,2990,0
|
|
20230927,173700,410439490,2990,2990,2990,2990,0
|
|
20230927,173600,410439490,2990,2990,2990,2990,0
|
|
20230927,173500,410439490,2990,2990,2990,2990,0
|
|
20230927,173400,410439490,2990,2990,2990,2990,0
|
|
20230927,173300,410439490,2990,2990,2990,2990,0
|
|
20230927,173200,410439490,2990,2990,2990,2990,3459
|
|
20230927,173100,410439490,2990,2990,2990,2990,0
|
|
20230927,173000,410439490,2990,2990,2990,2990,0
|
|
20230927,172900,410439490,2990,2990,2990,2990,0
|
|
20230927,172800,410439490,2990,2990,2990,2990,0
|
|
20230927,172700,410439490,2990,2990,2990,2990,0
|
|
20230927,172600,410439490,2990,2990,2990,2990,0
|
|
20230927,172500,410439490,2990,2990,2990,2990,0
|
|
20230927,172400,410439490,2990,2990,2990,2990,0
|
|
20230927,172300,410439490,2990,2990,2990,2990,0
|
|
20230927,172200,410439490,2990,2990,2990,2990,0
|
|
20230927,172100,410439490,2990,2990,2990,2990,0
|
|
20230927,172000,410439490,2990,2990,2990,2990,0
|
|
20230927,171900,410439490,2990,2990,2990,2990,0
|
|
20230927,171800,410439490,2990,2990,2990,2990,0
|
|
20230927,171700,410439490,2990,2990,2990,2990,0
|
|
20230927,171600,410439490,2990,2990,2990,2990,0
|
|
20230927,171500,410439490,2990,2990,2990,2990,0
|
|
20230927,171400,410439490,2990,2990,2990,2990,0
|
|
20230927,171300,410439490,2990,2990,2990,2990,0
|
|
20230927,171200,410439490,2990,2990,2990,2990,0
|
|
20230927,171100,410439490,2990,2990,2990,2990,0
|
|
20230927,171000,410439490,2990,2990,2990,2990,0
|
|
20230927,170900,410439490,2990,2990,2990,2990,0
|
|
20230927,170800,410439490,2990,2990,2990,2990,0
|
|
20230927,170700,410439490,2990,2990,2990,2990,0
|
|
20230927,170600,410439490,2990,2990,2990,2990,0
|
|
20230927,170500,410439490,2990,2990,2990,2990,0
|
|
20230927,170400,410439490,2990,2990,2990,2990,0
|
|
20230927,170300,410439490,2990,2990,2990,2990,0
|
|
20230927,170200,410439490,2990,2990,2990,2990,3459
|
|
20230927,170100,410439490,2990,2990,2990,2990,0
|
|
20230927,170000,410439490,2990,2990,2990,2990,0
|
|
20230927,165900,410439490,2990,2990,2990,2990,0
|
|
20230927,165800,410439490,2990,2990,2990,2990,0
|
|
20230927,165700,410439490,2990,2990,2990,2990,0
|
|
20230927,165600,410439490,2990,2990,2990,2990,0
|
|
20230927,165500,410439490,2990,2990,2990,2990,0
|
|
20230927,165400,410439490,2990,2990,2990,2990,0
|
|
20230927,165300,410439490,2990,2990,2990,2990,0
|
|
20230927,165200,410439490,2990,2990,2990,2990,0
|
|
20230927,165100,410439490,2990,2990,2990,2990,0
|
|
20230927,165000,410439490,2990,2990,2990,2990,0
|
|
20230927,164900,410439490,2990,2990,2990,2990,0
|
|
20230927,164800,410439490,2990,2990,2990,2990,0
|
|
20230927,164700,410439490,2990,2990,2990,2990,0
|
|
20230927,164600,410439490,2990,2990,2990,2990,0
|
|
20230927,164500,410439490,2990,2990,2990,2990,0
|
|
20230927,164400,410439490,2990,2990,2990,2990,0
|
|
20230927,164300,410439490,2990,2990,2990,2990,0
|
|
20230927,164200,410439490,2990,2990,2990,2990,0
|
|
20230927,164100,410439490,2990,2990,2990,2990,0
|
|
20230927,164000,410439490,2990,2990,2990,2990,0
|
|
20230927,163900,410439490,2990,2990,2990,2990,0
|
|
20230927,163800,410439490,2990,2990,2990,2990,0
|
|
20230927,163700,410439490,2990,2990,2990,2990,0
|
|
20230927,163600,410439490,2990,2990,2990,2990,0
|
|
20230927,163500,410439490,2990,2990,2990,2990,0
|
|
20230927,163400,410439490,2990,2990,2990,2990,0
|
|
20230927,163300,410439490,2990,2990,2990,2990,0
|
|
20230927,163200,410439490,2990,2990,2990,2990,3459
|
|
20230927,163100,410439490,2990,2990,2990,2990,0
|
|
20230927,163000,410439490,2990,2990,2990,2990,0
|
|
20230927,162900,410439490,2990,2990,2990,2990,0
|
|
20230927,162800,410439490,2990,2990,2990,2990,0
|
|
20230927,162700,410439490,2990,2990,2990,2990,0
|
|
20230927,162600,410439490,2990,2990,2990,2990,0
|
|
20230927,162500,410439490,2990,2990,2990,2990,0
|
|
20230927,162400,410439490,2990,2990,2990,2990,0
|
|
20230927,162300,410439490,2990,2990,2990,2990,0
|
|
20230927,162200,410439490,2990,2990,2990,2990,0
|
|
20230927,162100,410439490,2990,2990,2990,2990,0
|
|
20230927,162000,410439490,2990,2990,2990,2990,0
|
|
20230927,161900,410439490,2990,2990,2990,2990,0
|
|
20230927,161800,410439490,2990,2990,2990,2990,0
|
|
20230927,161700,410439490,2990,2990,2990,2990,0
|
|
20230927,161600,410439490,2990,2990,2990,2990,0
|
|
20230927,161500,410439490,2990,2990,2990,2990,0
|
|
20230927,161400,410439490,2990,2990,2990,2990,0
|
|
20230927,161300,410439490,2990,2990,2990,2990,0
|
|
20230927,161200,410439490,2990,2990,2990,2990,0
|
|
20230927,161100,410439490,2990,2990,2990,2990,0
|
|
20230927,161000,410439490,2990,2990,2990,2990,0
|
|
20230927,160900,410439490,2990,2990,2990,2990,0
|
|
20230927,160800,410439490,2990,2990,2990,2990,0
|
|
20230927,160700,410439490,2990,2990,2990,2990,0
|
|
20230927,160600,410439490,2990,2990,2990,2990,0
|
|
20230927,160500,410439490,2990,2990,2990,2990,0
|
|
20230927,160400,410439490,2990,2990,2990,2990,0
|
|
20230927,160300,410439490,2990,2990,2990,2990,0
|
|
20230927,160200,410439490,2990,2990,2990,2990,3459
|
|
20230927,160100,410439490,2990,2990,2990,2990,0
|
|
20230927,160000,410439490,2990,2990,2990,2990,0
|
|
20230927,155900,410439490,2990,2990,2990,2990,0
|
|
20230927,155800,410439490,2990,2990,2990,2990,0
|
|
20230927,155700,410439490,2990,2990,2990,2990,0
|
|
20230927,155600,410439490,2990,2990,2990,2990,0
|
|
20230927,155500,410439490,2990,2990,2990,2990,0
|
|
20230927,155400,410439490,2990,2990,2990,2990,0
|
|
20230927,155300,410439490,2990,2990,2990,2990,0
|
|
20230927,155200,410439490,2990,2990,2990,2990,0
|
|
20230927,155100,410439490,2990,2990,2990,2990,0
|
|
20230927,155000,410439490,2990,2990,2990,2990,0
|
|
20230927,154900,410439490,2990,2990,2990,2990,0
|
|
20230927,154800,410439490,2990,2990,2990,2990,0
|
|
20230927,154700,410439490,2990,2990,2990,2990,0
|
|
20230927,154600,410439490,2990,2990,2990,2990,0
|
|
20230927,154500,410439490,2990,2990,2990,2990,0
|
|
20230927,154400,410439490,2990,2990,2990,2990,0
|
|
20230927,154300,410439490,2990,2990,2990,2990,0
|
|
20230927,154200,410439490,2990,2990,2990,2990,0
|
|
20230927,154100,410439490,2990,2990,2990,2990,0
|
|
20230927,154000,410439490,2990,2990,2990,2990,0
|
|
20230927,153900,410439490,2990,2990,2990,2990,0
|
|
20230927,153800,410439490,2990,2990,2990,2990,0
|
|
20230927,153700,410439490,2990,2990,2990,2990,0
|
|
20230927,153600,410439490,2990,2990,2990,2990,0
|
|
20230927,153500,410439490,2990,2990,2990,2990,0
|
|
20230927,153400,410439490,2990,2990,2990,2990,0
|
|
20230927,153300,410439490,2990,2990,2990,2990,0
|
|
20230927,153200,410439490,2990,2990,2990,2990,3459
|
|
20230927,153100,410439490,2990,2990,2990,2990,0
|
|
20230927,153000,410439490,2990,2990,2990,2990,3459
|
|
20230927,152900,400097080,2990,2990,2990,2990,0
|
|
20230927,152800,400097080,2990,2990,2990,2990,0
|
|
20230927,152700,400097080,2990,2990,2990,2990,0
|
|
20230927,152600,400097080,2990,2990,2990,2990,0
|
|
20230927,152500,400097080,2990,2990,2990,2990,0
|
|
20230927,152400,400097080,2990,2990,2990,2990,0
|
|
20230927,152300,400097080,2990,2990,2990,2990,0
|
|
20230927,152200,400097080,2990,2990,2990,2990,0
|
|
20230927,152100,400097080,2990,2990,2990,2990,0
|
|
20230927,152000,400097080,2990,2990,2990,2990,0
|
|
20230927,151900,400097080,2990,2995,2995,2990,1476
|
|
20230927,151800,395677630,2995,2990,2995,2990,342
|
|
20230927,151700,394655045,2990,2995,2995,2990,195
|
|
20230927,151600,394071965,2995,2990,2995,2990,1029
|
|
20230927,151500,390995025,2995,2995,2995,2995,55
|
|
20230927,151400,390830300,2990,2990,2990,2990,1180
|
|
20230927,151300,387302100,2990,2990,2990,2990,8
|
|
20230927,151200,387278180,2990,2990,2990,2990,1
|
|
20230927,151100,387275190,2985,2985,2985,2975,437
|
|
20230927,151000,385971745,2975,2985,2985,2975,1287
|
|
20230927,150900,382130590,2985,2990,2990,2985,594
|
|
20230927,150800,380355365,2990,2990,2990,2990,24
|
|
20230927,150700,380283605,2990,2990,2990,2990,1501
|
|
20230927,150600,375795615,2985,2985,2985,2985,0
|
|
20230927,150500,375795615,2985,2985,2985,2985,100
|
|
20230927,150400,375497115,2990,2990,2990,2990,17
|
|
20230927,150300,375446285,2990,2990,2990,2990,2
|
|
20230927,150200,375440305,2985,2985,2985,2985,50
|
|
20230927,150100,375291055,2985,2990,2990,2985,16
|
|
20230927,150000,375243270,2990,2990,2990,2980,35
|
|
20230927,145900,375138770,2990,2980,2990,2980,3011
|
|
20230927,145800,366157375,2980,2980,2980,2980,5
|
|
20230927,145700,366142475,2980,2980,2980,2980,0
|
|
20230927,145600,366142475,2980,2980,2980,2980,200
|
|
20230927,145500,365546475,2980,2980,2980,2980,0
|
|
20230927,145400,365546475,2980,2980,2980,2975,603
|
|
20230927,145300,363752035,2975,2975,2975,2975,103
|
|
20230927,145200,363445610,2980,2980,2980,2980,1
|
|
20230927,145100,363442630,2975,2975,2980,2965,2837
|
|
20230927,145000,355016045,2980,2975,2980,2975,451
|
|
20230927,144900,353673990,2975,2975,2975,2975,81
|
|
20230927,144800,353433015,2975,2975,2975,2975,136
|
|
20230927,144700,353028415,2975,2975,2975,2975,111
|
|
20230927,144600,352698190,2975,2975,2975,2975,5
|
|
20230927,144500,352683315,2975,2975,2975,2975,5
|
|
20230927,144400,352668440,2975,2975,2975,2975,36
|
|
20230927,144300,352561340,2975,2975,2975,2975,0
|
|
20230927,144200,352561340,2975,2975,2975,2975,1299
|
|
20230927,144100,348696815,2975,2975,2975,2970,137
|
|
20230927,144000,348289740,2975,2975,2975,2975,0
|
|
20230927,143900,348289740,2975,2970,2975,2970,2282
|
|
20230927,143800,341512195,2970,2965,2970,2965,39
|
|
20230927,143700,341396415,2965,2970,2970,2965,35
|
|
20230927,143600,341292540,2970,2970,2970,2970,1
|
|
20230927,143500,341289570,2965,2970,2970,2965,401
|
|
20230927,143400,340100600,2965,2965,2965,2965,1680
|
|
20230927,143300,335119400,2960,2965,2965,2960,92
|
|
20230927,143200,334847075,2960,2965,2965,2960,101
|
|
20230927,143100,334548110,2960,2965,2965,2960,1481
|
|
20230927,143000,330161730,2965,2965,2965,2965,500
|
|
20230927,142900,328679230,2965,2965,2965,2965,0
|
|
20230927,142800,328679230,2965,2960,2965,2960,884
|
|
20230927,142700,326062555,2960,2960,2960,2960,22
|
|
20230927,142600,325997435,2960,2960,2960,2960,0
|
|
20230927,142500,325997435,2960,2955,2960,2950,1001
|
|
20230927,142400,323044290,2955,2955,2955,2955,10
|
|
20230927,142300,323014740,2960,2960,2960,2960,7
|
|
20230927,142200,322994020,2960,2955,2960,2955,839
|
|
20230927,142100,320514685,2955,2955,2955,2955,1
|
|
20230927,142000,320511730,2950,2945,2950,2945,857
|
|
20230927,141900,317985495,2945,2945,2945,2945,336
|
|
20230927,141800,316995975,2950,2950,2950,2950,594
|
|
20230927,141700,315243675,2950,2950,2950,2950,0
|
|
20230927,141600,315243675,2950,2950,2950,2950,1
|
|
20230927,141500,315240725,2945,2945,2945,2945,406
|
|
20230927,141400,314045055,2945,2945,2945,2945,279
|
|
20230927,141300,313223400,2950,2950,2950,2950,0
|
|
20230927,141200,313223400,2950,2950,2950,2950,0
|
|
20230927,141100,313223400,2950,2950,2950,2950,532
|
|
20230927,141000,311654000,2955,2955,2955,2955,1
|
|
20230927,140900,311651045,2950,2945,2950,2945,454
|
|
20230927,140800,310313355,2945,2945,2945,2945,111
|
|
20230927,140700,309986460,2950,2950,2950,2950,1
|
|
20230927,140600,309983510,2945,2945,2945,2945,140
|
|
20230927,140500,309571210,2950,2950,2950,2950,3
|
|
20230927,140400,309562360,2945,2945,2945,2945,4
|
|
20230927,140300,309550580,2950,2950,2950,2950,8
|
|
20230927,140200,309526980,2940,2940,2940,2940,1287
|
|
20230927,140100,305743200,2935,2935,2935,2935,0
|
|
20230927,140000,305743200,2935,2935,2935,2935,0
|
|
20230927,135900,305743200,2935,2935,2935,2935,60
|
|
20230927,135800,305567100,2940,2940,2940,2940,0
|
|
20230927,135700,305567100,2940,2940,2940,2940,0
|
|
20230927,135600,305567100,2940,2940,2940,2940,0
|
|
20230927,135500,305567100,2940,2940,2940,2940,1
|
|
20230927,135400,305564160,2940,2940,2940,2940,37
|
|
20230927,135300,305455380,2940,2940,2940,2940,0
|
|
20230927,135200,305455380,2940,2940,2940,2940,0
|
|
20230927,135100,305455380,2940,2940,2940,2940,0
|
|
20230927,135000,305455380,2940,2940,2940,2940,1
|
|
20230927,134900,305452440,2940,2940,2940,2940,929
|
|
20230927,134800,302721180,2945,2945,2945,2945,20
|
|
20230927,134700,302662280,2945,2945,2945,2945,0
|
|
20230927,134600,302662280,2945,2945,2945,2945,664
|
|
20230927,134500,300706800,2935,2950,2950,2935,1001
|
|
20230927,134400,297768850,2935,2935,2935,2935,1951
|
|
20230927,134300,292042665,2940,2940,2940,2940,1656
|
|
20230927,134200,287174025,2945,2945,2945,2945,1853
|
|
20230927,134100,281716940,2950,2950,2950,2950,0
|
|
20230927,134000,281716940,2950,2950,2950,2950,1
|
|
20230927,133900,281713990,2950,2950,2950,2950,0
|
|
20230927,133800,281713990,2950,2950,2950,2950,0
|
|
20230927,133700,281713990,2950,2950,2950,2950,0
|
|
20230927,133600,281713990,2950,2950,2950,2950,0
|
|
20230927,133500,281713990,2950,2950,2950,2950,121
|
|
20230927,133400,281357040,2950,2950,2950,2950,5
|
|
20230927,133300,281342290,2955,2955,2955,2955,320
|
|
20230927,133200,280396690,2955,2955,2955,2955,0
|
|
20230927,133100,280396690,2955,2955,2955,2955,0
|
|
20230927,133000,280396690,2955,2950,2955,2950,162
|
|
20230927,132900,279918605,2950,2950,2950,2950,0
|
|
20230927,132800,279918605,2950,2950,2950,2950,37
|
|
20230927,132700,279809455,2950,2950,2950,2950,880
|
|
20230927,132600,277213455,2955,2955,2955,2955,0
|
|
20230927,132500,277213455,2955,2950,2955,2950,673
|
|
20230927,132400,275228080,2955,2955,2955,2955,0
|
|
20230927,132300,275228080,2955,2955,2955,2955,1
|
|
20230927,132200,275225125,2955,2955,2955,2955,0
|
|
20230927,132100,275225125,2955,2950,2955,2950,14
|
|
20230927,132000,275183805,2950,2950,2950,2950,339
|
|
20230927,131900,274183755,2955,2955,2955,2955,0
|
|
20230927,131800,274183755,2955,2950,2955,2950,194
|
|
20230927,131700,273611445,2950,2950,2950,2950,45
|
|
20230927,131600,273478695,2955,2955,2955,2955,10
|
|
20230927,131500,273449145,2950,2950,2950,2950,1370
|
|
20230927,131400,269407645,2950,2950,2950,2950,0
|
|
20230927,131300,269407645,2950,2945,2950,2945,2
|
|
20230927,131200,269401750,2945,2945,2945,2945,0
|
|
20230927,131100,269401750,2945,2945,2945,2945,1206
|
|
20230927,131000,265850080,2945,2945,2945,2945,1
|
|
20230927,130900,265847135,2945,2945,2945,2945,101
|
|
20230927,130800,265549690,2940,2945,2945,2940,60
|
|
20230927,130700,265373140,2945,2945,2945,2945,671
|
|
20230927,130600,263397045,2950,2950,2950,2950,0
|
|
20230927,130500,263397045,2950,2950,2950,2950,1
|
|
20230927,130400,263394095,2945,2945,2945,2945,0
|
|
20230927,130300,263394095,2945,2945,2945,2945,5
|
|
20230927,130200,263379370,2950,2950,2950,2950,0
|
|
20230927,130100,263379370,2950,2950,2950,2950,2
|
|
20230927,130000,263373470,2950,2950,2950,2950,0
|
|
20230927,125900,263373470,2950,2950,2950,2950,33
|
|
20230927,125800,263276120,2950,2950,2950,2950,0
|
|
20230927,125700,263276120,2950,2950,2950,2950,0
|
|
20230927,125600,263276120,2950,2950,2950,2950,0
|
|
20230927,125500,263276120,2950,2950,2950,2950,4
|
|
20230927,125400,263264320,2945,2945,2945,2945,4
|
|
20230927,125300,263252540,2945,2945,2945,2945,4
|
|
20230927,125200,263240760,2945,2945,2945,2945,0
|
|
20230927,125100,263240760,2945,2945,2945,2945,1
|
|
20230927,125000,263237815,2945,2945,2945,2945,4
|
|
20230927,124900,263226035,2945,2945,2945,2945,4
|
|
20230927,124800,263214255,2945,2945,2945,2945,0
|
|
20230927,124700,263214255,2945,2945,2945,2945,0
|
|
20230927,124600,263214255,2945,2950,2950,2945,659
|
|
20230927,124500,261271705,2955,2955,2955,2955,126
|
|
20230927,124400,260899375,2950,2950,2950,2950,0
|
|
20230927,124300,260899375,2950,2950,2950,2950,0
|
|
20230927,124200,260899375,2950,2945,2950,2945,521
|
|
20230927,124100,259362575,2945,2945,2945,2945,0
|
|
20230927,124000,259362575,2945,2945,2945,2945,63
|
|
20230927,123900,259177040,2945,2945,2945,2945,64
|
|
20230927,123800,258988560,2945,2945,2945,2945,0
|
|
20230927,123700,258988560,2945,2945,2945,2945,413
|
|
20230927,123600,257772275,2945,2945,2945,2945,85
|
|
20230927,123500,257521950,2945,2945,2945,2945,0
|
|
20230927,123400,257521950,2945,2945,2945,2945,0
|
|
20230927,123300,257521950,2945,2945,2945,2945,0
|
|
20230927,123200,257521950,2945,2945,2945,2945,6
|
|
20230927,123100,257504280,2945,2945,2945,2945,52
|
|
20230927,123000,257351140,2945,2945,2945,2945,1842
|
|
20230927,122900,251926450,2945,2945,2945,2945,0
|
|
20230927,122800,251926450,2945,2945,2945,2945,0
|
|
20230927,122700,251926450,2945,2945,2945,2945,37
|
|
20230927,122600,251817485,2945,2945,2945,2945,1
|
|
20230927,122500,251814540,2945,2945,2945,2945,0
|
|
20230927,122400,251814540,2945,2945,2945,2945,1
|
|
20230927,122300,251811595,2945,2945,2945,2945,0
|
|
20230927,122200,251811595,2945,2945,2945,2945,0
|
|
20230927,122100,251811595,2945,2940,2945,2940,494
|
|
20230927,122000,250359230,2940,2940,2940,2940,7
|
|
20230927,121900,250338650,2945,2945,2945,2945,0
|
|
20230927,121800,250338650,2945,2935,2945,2935,109
|
|
20230927,121700,250018645,2940,2940,2940,2940,0
|
|
20230927,121600,250018645,2940,2940,2940,2940,0
|
|
20230927,121500,250018645,2940,2940,2940,2940,0
|
|
20230927,121400,250018645,2940,2940,2940,2940,0
|
|
20230927,121300,250018645,2940,2940,2940,2940,0
|
|
20230927,121200,250018645,2940,2940,2940,2940,93
|
|
20230927,121100,249745225,2945,2945,2945,2945,0
|
|
20230927,121000,249745225,2945,2945,2945,2945,0
|
|
20230927,120900,249745225,2945,2945,2945,2945,0
|
|
20230927,120800,249745225,2945,2945,2945,2945,0
|
|
20230927,120700,249745225,2945,2945,2945,2945,1
|
|
20230927,120600,249742280,2945,2940,2945,2940,21
|
|
20230927,120500,249680535,2945,2945,2945,2945,0
|
|
20230927,120400,249680535,2945,2945,2945,2945,405
|
|
20230927,120300,248487810,2945,2945,2945,2945,1
|
|
20230927,120200,248484865,2945,2945,2945,2945,0
|
|
20230927,120100,248484865,2945,2950,2950,2945,2682
|
|
20230927,120000,240586370,2950,2955,2955,2950,2172
|
|
20230927,115900,234178960,2955,2955,2955,2955,5
|
|
20230927,115800,234164185,2955,2955,2955,2955,135
|
|
20230927,115700,233765260,2960,2960,2960,2960,0
|
|
20230927,115600,233765260,2960,2960,2960,2960,0
|
|
20230927,115500,233765260,2960,2960,2960,2960,0
|
|
20230927,115400,233765260,2960,2960,2960,2960,0
|
|
20230927,115300,233765260,2960,2960,2960,2960,0
|
|
20230927,115200,233765260,2960,2960,2960,2960,0
|
|
20230927,115100,233765260,2960,2960,2960,2960,316
|
|
20230927,115000,232829900,2960,2960,2960,2960,0
|
|
20230927,114900,232829900,2960,2960,2960,2960,2
|
|
20230927,114800,232823980,2955,2955,2955,2955,0
|
|
20230927,114700,232823980,2955,2955,2955,2955,111
|
|
20230927,114600,232495975,2960,2960,2960,2960,50
|
|
20230927,114500,232347975,2960,2960,2960,2960,0
|
|
20230927,114400,232347975,2960,2955,2960,2955,940
|
|
20230927,114300,229570270,2955,2955,2955,2955,200
|
|
20230927,114200,228979270,2955,2955,2955,2955,20
|
|
20230927,114100,228920170,2955,2945,2955,2945,51
|
|
20230927,114000,228769965,2945,2950,2950,2945,261
|
|
20230927,113900,228000070,2950,2945,2950,2945,992
|
|
20230927,113800,225074670,2945,2945,2945,2945,833
|
|
20230927,113700,222621485,2945,2945,2945,2945,385
|
|
20230927,113600,221487660,2945,2945,2945,2945,140
|
|
20230927,113500,221075360,2935,2935,2935,2935,0
|
|
20230927,113400,221075360,2935,2935,2935,2935,0
|
|
20230927,113300,221075360,2935,2935,2935,2935,0
|
|
20230927,113200,221075360,2935,2940,2940,2935,300
|
|
20230927,113100,220194835,2945,2940,2945,2940,4
|
|
20230927,113000,220183060,2935,2940,2945,2935,147
|
|
20230927,112900,219750930,2935,2935,2935,2935,309
|
|
20230927,112800,218844015,2930,2930,2930,2930,0
|
|
20230927,112700,218844015,2930,2930,2930,2930,0
|
|
20230927,112600,218844015,2930,2930,2930,2930,0
|
|
20230927,112500,218844015,2930,2930,2930,2930,225
|
|
20230927,112400,218184765,2930,2930,2930,2930,0
|
|
20230927,112300,218184765,2930,2930,2930,2930,78
|
|
20230927,112200,217956225,2930,2930,2930,2930,0
|
|
20230927,112100,217956225,2930,2930,2930,2930,0
|
|
20230927,112000,217956225,2930,2930,2930,2930,0
|
|
20230927,111900,217956225,2930,2930,2930,2930,0
|
|
20230927,111800,217956225,2930,2930,2930,2930,0
|
|
20230927,111700,217956225,2930,2930,2930,2930,483
|
|
20230927,111600,216541035,2930,2930,2930,2930,0
|
|
20230927,111500,216541035,2930,2925,2930,2925,501
|
|
20230927,111400,215075605,2925,2925,2925,2925,9
|
|
20230927,111300,215049280,2920,2920,2920,2920,0
|
|
20230927,111200,215049280,2920,2920,2920,2920,0
|
|
20230927,111100,215049280,2920,2920,2920,2920,12
|
|
20230927,111000,215014240,2925,2925,2925,2925,0
|
|
20230927,110900,215014240,2925,2925,2925,2925,53
|
|
20230927,110800,214859215,2930,2930,2930,2930,300
|
|
20230927,110700,213980215,2930,2930,2930,2930,2
|
|
20230927,110600,213974355,2920,2925,2925,2920,1000
|
|
20230927,110500,211053605,2930,2930,2930,2930,0
|
|
20230927,110400,211053605,2930,2930,2930,2930,0
|
|
20230927,110300,211053605,2930,2930,2930,2930,0
|
|
20230927,110200,211053605,2930,2930,2930,2930,21
|
|
20230927,110100,210992075,2935,2935,2935,2935,0
|
|
20230927,110000,210992075,2935,2935,2935,2935,1
|
|
20230927,105900,210989140,2935,2935,2935,2935,1
|
|
20230927,105800,210986205,2910,2910,2910,2910,0
|
|
20230927,105700,210986205,2910,2915,2915,2910,2000
|
|
20230927,105600,205164875,2910,2920,2920,2910,1000
|
|
20230927,105500,202250135,2920,2920,2920,2920,100
|
|
20230927,105400,201958135,2920,2920,2920,2920,138
|
|
20230927,105300,201555175,2915,2915,2915,2915,563
|
|
20230927,105200,199914030,2925,2925,2925,2925,40
|
|
20230927,105100,199797030,2925,2925,2925,2925,23
|
|
20230927,105000,199729755,2915,2920,2920,2915,500
|
|
20230927,104900,198272250,2920,2920,2920,2920,238
|
|
20230927,104800,197577290,2925,2925,2925,2925,0
|
|
20230927,104700,197577290,2925,2925,2925,2925,113
|
|
20230927,104600,197246765,2940,2940,2940,2940,0
|
|
20230927,104500,197246765,2940,2940,2940,2940,0
|
|
20230927,104400,197246765,2940,2940,2940,2940,0
|
|
20230927,104300,197246765,2940,2940,2940,2940,1
|
|
20230927,104200,197243825,2930,2930,2930,2930,0
|
|
20230927,104100,197243825,2930,2930,2930,2930,82
|
|
20230927,104000,197003565,2935,2935,2935,2935,0
|
|
20230927,103900,197003565,2935,2935,2935,2935,1001
|
|
20230927,103800,194065630,2935,2935,2935,2935,0
|
|
20230927,103700,194065630,2935,2935,2935,2935,109
|
|
20230927,103600,193745715,2935,2935,2935,2935,0
|
|
20230927,103500,193745715,2935,2935,2935,2935,0
|
|
20230927,103400,193745715,2935,2935,2935,2935,72
|
|
20230927,103300,193534395,2935,2940,2940,2935,260
|
|
20230927,103200,192770295,2940,2940,2940,2940,0
|
|
20230927,103100,192770295,2940,2940,2940,2940,9
|
|
20230927,103000,192743835,2940,2940,2940,2940,100
|
|
20230927,102900,192449835,2940,2940,2940,2940,24
|
|
20230927,102800,192379275,2940,2940,2940,2940,1
|
|
20230927,102700,192376335,2940,2940,2940,2940,0
|
|
20230927,102600,192376335,2940,2940,2940,2940,5
|
|
20230927,102500,192361635,2940,2940,2940,2940,0
|
|
20230927,102400,192361635,2940,2940,2940,2940,0
|
|
20230927,102300,192361635,2940,2940,2940,2940,119
|
|
20230927,102200,192011775,2940,2945,2945,2940,221
|
|
20230927,102100,191362015,2945,2945,2945,2945,0
|
|
20230927,102000,191362015,2945,2945,2945,2945,1
|
|
20230927,101900,191359070,2940,2940,2940,2940,10
|
|
20230927,101800,191329670,2940,2940,2940,2940,368
|
|
20230927,101700,190247750,2940,2940,2940,2940,11
|
|
20230927,101600,190215410,2940,2940,2940,2940,5
|
|
20230927,101500,190200710,2940,2940,2940,2940,4
|
|
20230927,101400,190188950,2935,2935,2935,2935,239
|
|
20230927,101300,189487485,2940,2940,2945,2940,1974
|
|
20230927,101200,183676100,2940,2940,2940,2940,1166
|
|
20230927,101100,180248060,2940,2940,2940,2940,54
|
|
20230927,101000,180089300,2935,2935,2935,2935,89
|
|
20230927,100900,179828085,2935,2930,2935,2930,250
|
|
20230927,100800,179095030,2930,2940,2940,2920,386
|
|
20230927,100700,177963460,2920,2920,2920,2920,0
|
|
20230927,100600,177963460,2920,2920,2920,2920,174
|
|
20230927,100500,177455380,2920,2915,2920,2915,7
|
|
20230927,100400,177434970,2915,2920,2920,2915,162
|
|
20230927,100300,176962730,2920,2920,2920,2920,0
|
|
20230927,100200,176962730,2920,2920,2920,2915,289
|
|
20230927,100100,176119810,2920,2920,2920,2920,0
|
|
20230927,100000,176119810,2920,2925,2925,2920,323
|
|
20230927,095900,175176625,2925,2930,2930,2925,198
|
|
20230927,095800,174597325,2930,2930,2930,2930,256
|
|
20230927,095700,173847245,2935,2930,2935,2930,1232
|
|
20230927,095600,170237480,2930,2920,2930,2920,3269
|
|
20230927,095500,160673480,2920,2920,2920,2920,0
|
|
20230927,095400,160673480,2920,2920,2920,2920,298
|
|
20230927,095300,159803320,2920,2920,2920,2920,10
|
|
20230927,095200,159774120,2920,2920,2920,2920,0
|
|
20230927,095100,159774120,2920,2915,2920,2915,252
|
|
20230927,095000,159038990,2915,2915,2915,2915,736
|
|
20230927,094900,156893550,2915,2915,2915,2915,349
|
|
20230927,094800,155876215,2910,2910,2910,2910,0
|
|
20230927,094700,155876215,2910,2915,2915,2910,28
|
|
20230927,094600,155794655,2910,2910,2910,2910,773
|
|
20230927,094500,153545225,2910,2910,2910,2910,0
|
|
20230927,094400,153545225,2910,2910,2910,2910,40
|
|
20230927,094300,153428825,2910,2910,2910,2910,614
|
|
20230927,094200,151642085,2910,2910,2910,2910,20
|
|
20230927,094100,151583885,2910,2910,2910,2910,318
|
|
20230927,094000,150658505,2910,2910,2910,2910,11
|
|
20230927,093900,150626495,2910,2910,2910,2910,0
|
|
20230927,093800,150626495,2910,2910,2910,2910,1003
|
|
20230927,093700,147707765,2910,2910,2910,2910,112
|
|
20230927,093600,147381845,2910,2910,2910,2910,10
|
|
20230927,093500,147352745,2910,2910,2910,2910,0
|
|
20230927,093400,147352745,2910,2910,2910,2910,0
|
|
20230927,093300,147352745,2910,2910,2910,2910,782
|
|
20230927,093200,145077125,2910,2905,2910,2905,1063
|
|
20230927,093100,141988855,2905,2900,2905,2900,300
|
|
20230927,093000,141118605,2900,2895,2900,2895,696
|
|
20230927,092900,139103535,2895,2890,2895,2890,222
|
|
20230927,092800,138461455,2890,2885,2890,2885,420
|
|
20230927,092700,137247755,2885,2880,2885,2880,852
|
|
20230927,092600,134790390,2880,2890,2890,2880,332
|
|
20230927,092500,133831620,2850,2865,2865,2850,5173
|
|
20230927,092400,119030025,2865,2885,2885,2865,1306
|
|
20230927,092300,115288215,2865,2885,2885,2865,4568
|
|
20230927,092200,102195345,2880,2880,2880,2875,1294
|
|
20230927,092100,98470980,2885,2885,2885,2880,200
|
|
20230927,092000,97894855,2885,2890,2895,2885,1431
|
|
20230927,091900,93766310,2900,2900,2900,2900,0
|
|
20230927,091800,93766310,2900,2900,2900,2900,10
|
|
20230927,091700,93737310,2900,2900,2900,2900,131
|
|
20230927,091600,93357410,2900,2895,2900,2890,7242
|
|
20230927,091500,72413555,2895,2900,2900,2895,1174
|
|
20230927,091400,69014575,2905,2915,2915,2900,504
|
|
20230927,091300,67548930,2900,2885,2900,2885,5463
|
|
20230927,091200,51747965,2885,2890,2890,2885,651
|
|
20230927,091100,49869440,2890,2890,2890,2880,605
|
|
20230927,091000,48125220,2890,2895,2895,2885,712
|
|
20230927,090900,46068120,2895,2880,2900,2880,4839
|
|
20230927,090800,32094740,2885,2875,2885,2865,3289
|
|
20230927,090700,22649550,2885,2890,2890,2880,1453
|
|
20230927,090600,18457675,2895,2895,2895,2895,15
|
|
20230927,090500,18414250,2895,2920,2920,2890,1645
|
|
20230927,090400,13646595,2900,2890,2900,2885,3249
|
|
20230927,090300,4239680,2885,2885,2885,2885,255
|
|
20230927,090200,3504005,2885,2885,2885,2885,155
|
|
20230927,090100,3056830,2885,2895,2895,2885,65
|
|
20230927,090000,2868945,2895,2895,2895,2895,991
|