663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200000,224043270,2940,2940,2940,2940,5756
|
|
20230926,195900,224043270,2940,2940,2940,2940,0
|
|
20230926,195800,224043270,2940,2940,2940,2940,0
|
|
20230926,195700,224043270,2940,2940,2940,2940,0
|
|
20230926,195600,224043270,2940,2940,2940,2940,0
|
|
20230926,195500,224043270,2940,2940,2940,2940,0
|
|
20230926,195400,224043270,2940,2940,2940,2940,0
|
|
20230926,195300,224043270,2940,2940,2940,2940,0
|
|
20230926,195200,224043270,2940,2940,2940,2940,0
|
|
20230926,195100,224043270,2940,2940,2940,2940,0
|
|
20230926,195000,224043270,2940,2940,2940,2940,0
|
|
20230926,194900,224043270,2940,2940,2940,2940,0
|
|
20230926,194800,224043270,2940,2940,2940,2940,0
|
|
20230926,194700,224043270,2940,2940,2940,2940,0
|
|
20230926,194600,224043270,2940,2940,2940,2940,0
|
|
20230926,194500,224043270,2940,2940,2940,2940,0
|
|
20230926,194400,224043270,2940,2940,2940,2940,0
|
|
20230926,194300,224043270,2940,2940,2940,2940,0
|
|
20230926,194200,224043270,2940,2940,2940,2940,0
|
|
20230926,194100,224043270,2940,2940,2940,2940,0
|
|
20230926,194000,224043270,2940,2940,2940,2940,0
|
|
20230926,193900,224043270,2940,2940,2940,2940,0
|
|
20230926,193800,224043270,2940,2940,2940,2940,0
|
|
20230926,193700,224043270,2940,2940,2940,2940,0
|
|
20230926,193600,224043270,2940,2940,2940,2940,0
|
|
20230926,193500,224043270,2940,2940,2940,2940,0
|
|
20230926,193400,224043270,2940,2940,2940,2940,0
|
|
20230926,193300,224043270,2940,2940,2940,2940,0
|
|
20230926,193200,224043270,2940,2940,2940,2940,0
|
|
20230926,193100,224043270,2940,2940,2940,2940,0
|
|
20230926,193000,224043270,2940,2940,2940,2940,5756
|
|
20230926,192900,224043270,2940,2940,2940,2940,0
|
|
20230926,192800,224043270,2940,2940,2940,2940,0
|
|
20230926,192700,224043270,2940,2940,2940,2940,0
|
|
20230926,192600,224043270,2940,2940,2940,2940,0
|
|
20230926,192500,224043270,2940,2940,2940,2940,0
|
|
20230926,192400,224043270,2940,2940,2940,2940,0
|
|
20230926,192300,224043270,2940,2940,2940,2940,0
|
|
20230926,192200,224043270,2940,2940,2940,2940,0
|
|
20230926,192100,224043270,2940,2940,2940,2940,0
|
|
20230926,192000,224043270,2940,2940,2940,2940,0
|
|
20230926,191900,224043270,2940,2940,2940,2940,0
|
|
20230926,191800,224043270,2940,2940,2940,2940,0
|
|
20230926,191700,224043270,2940,2940,2940,2940,0
|
|
20230926,191600,224043270,2940,2940,2940,2940,0
|
|
20230926,191500,224043270,2940,2940,2940,2940,0
|
|
20230926,191400,224043270,2940,2940,2940,2940,0
|
|
20230926,191300,224043270,2940,2940,2940,2940,0
|
|
20230926,191200,224043270,2940,2940,2940,2940,0
|
|
20230926,191100,224043270,2940,2940,2940,2940,0
|
|
20230926,191000,224043270,2940,2940,2940,2940,0
|
|
20230926,190900,224043270,2940,2940,2940,2940,0
|
|
20230926,190800,224043270,2940,2940,2940,2940,0
|
|
20230926,190700,224043270,2940,2940,2940,2940,0
|
|
20230926,190600,224043270,2940,2940,2940,2940,0
|
|
20230926,190500,224043270,2940,2940,2940,2940,0
|
|
20230926,190400,224043270,2940,2940,2940,2940,0
|
|
20230926,190300,224043270,2940,2940,2940,2940,0
|
|
20230926,190200,224043270,2940,2940,2940,2940,0
|
|
20230926,190100,224043270,2940,2940,2940,2940,0
|
|
20230926,190000,224043270,2940,2940,2940,2940,5756
|
|
20230926,185900,224043270,2940,2940,2940,2940,0
|
|
20230926,185800,224043270,2940,2940,2940,2940,0
|
|
20230926,185700,224043270,2940,2940,2940,2940,0
|
|
20230926,185600,224043270,2940,2940,2940,2940,0
|
|
20230926,185500,224043270,2940,2940,2940,2940,0
|
|
20230926,185400,224043270,2940,2940,2940,2940,0
|
|
20230926,185300,224043270,2940,2940,2940,2940,0
|
|
20230926,185200,224043270,2940,2940,2940,2940,0
|
|
20230926,185100,224043270,2940,2940,2940,2940,0
|
|
20230926,185000,224043270,2940,2940,2940,2940,0
|
|
20230926,184900,224043270,2940,2940,2940,2940,0
|
|
20230926,184800,224043270,2940,2940,2940,2940,0
|
|
20230926,184700,224043270,2940,2940,2940,2940,0
|
|
20230926,184600,224043270,2940,2940,2940,2940,0
|
|
20230926,184500,224043270,2940,2940,2940,2940,0
|
|
20230926,184400,224043270,2940,2940,2940,2940,0
|
|
20230926,184300,224043270,2940,2940,2940,2940,0
|
|
20230926,184200,224043270,2940,2940,2940,2940,0
|
|
20230926,184100,224043270,2940,2940,2940,2940,0
|
|
20230926,184000,224043270,2940,2940,2940,2940,0
|
|
20230926,183900,224043270,2940,2940,2940,2940,0
|
|
20230926,183800,224043270,2940,2940,2940,2940,0
|
|
20230926,183700,224043270,2940,2940,2940,2940,0
|
|
20230926,183600,224043270,2940,2940,2940,2940,0
|
|
20230926,183500,224043270,2940,2940,2940,2940,0
|
|
20230926,183400,224043270,2940,2940,2940,2940,0
|
|
20230926,183300,224043270,2940,2940,2940,2940,0
|
|
20230926,183200,224043270,2940,2940,2940,2940,0
|
|
20230926,183100,224043270,2940,2940,2940,2940,0
|
|
20230926,183000,224043270,2940,2940,2940,2940,5756
|
|
20230926,182900,224043270,2940,2940,2940,2940,0
|
|
20230926,182800,224043270,2940,2940,2940,2940,0
|
|
20230926,182700,224043270,2940,2940,2940,2940,0
|
|
20230926,182600,224043270,2940,2940,2940,2940,0
|
|
20230926,182500,224043270,2940,2940,2940,2940,0
|
|
20230926,182400,224043270,2940,2940,2940,2940,0
|
|
20230926,182300,224043270,2940,2940,2940,2940,0
|
|
20230926,182200,224043270,2940,2940,2940,2940,0
|
|
20230926,182100,224043270,2940,2940,2940,2940,0
|
|
20230926,182000,224043270,2940,2940,2940,2940,0
|
|
20230926,181900,224043270,2940,2940,2940,2940,0
|
|
20230926,181800,224043270,2940,2940,2940,2940,0
|
|
20230926,181700,224043270,2940,2940,2940,2940,0
|
|
20230926,181600,224043270,2940,2940,2940,2940,0
|
|
20230926,181500,224043270,2940,2940,2940,2940,0
|
|
20230926,181400,224043270,2940,2940,2940,2940,0
|
|
20230926,181300,224043270,2940,2940,2940,2940,0
|
|
20230926,181200,224043270,2940,2940,2940,2940,0
|
|
20230926,181100,224043270,2940,2940,2940,2940,0
|
|
20230926,181000,224043270,2940,2940,2940,2940,0
|
|
20230926,180900,224043270,2940,2940,2940,2940,0
|
|
20230926,180800,224043270,2940,2940,2940,2940,0
|
|
20230926,180700,224043270,2940,2940,2940,2940,0
|
|
20230926,180600,224043270,2940,2940,2940,2940,0
|
|
20230926,180500,224043270,2940,2940,2940,2940,0
|
|
20230926,180400,224043270,2940,2940,2940,2940,0
|
|
20230926,180300,224043270,2940,2940,2940,2940,0
|
|
20230926,180200,224043270,2940,2940,2940,2940,0
|
|
20230926,180100,224043270,2940,2940,2940,2940,0
|
|
20230926,180000,224043270,2940,2940,2940,2940,5756
|
|
20230926,175900,224043270,2940,2940,2940,2940,0
|
|
20230926,175800,224043270,2940,2940,2940,2940,0
|
|
20230926,175700,224043270,2940,2940,2940,2940,0
|
|
20230926,175600,224043270,2940,2940,2940,2940,0
|
|
20230926,175500,224043270,2940,2940,2940,2940,0
|
|
20230926,175400,224043270,2940,2940,2940,2940,0
|
|
20230926,175300,224043270,2940,2940,2940,2940,0
|
|
20230926,175200,224043270,2940,2940,2940,2940,0
|
|
20230926,175100,224043270,2940,2940,2940,2940,0
|
|
20230926,175000,224043270,2940,2940,2940,2940,0
|
|
20230926,174900,224043270,2940,2940,2940,2940,0
|
|
20230926,174800,224043270,2940,2940,2940,2940,0
|
|
20230926,174700,224043270,2940,2940,2940,2940,0
|
|
20230926,174600,224043270,2940,2940,2940,2940,0
|
|
20230926,174500,224043270,2940,2940,2940,2940,0
|
|
20230926,174400,224043270,2940,2940,2940,2940,0
|
|
20230926,174300,224043270,2940,2940,2940,2940,0
|
|
20230926,174200,224043270,2940,2940,2940,2940,0
|
|
20230926,174100,224043270,2940,2940,2940,2940,0
|
|
20230926,174000,224043270,2940,2940,2940,2940,0
|
|
20230926,173900,224043270,2940,2940,2940,2940,0
|
|
20230926,173800,224043270,2940,2940,2940,2940,0
|
|
20230926,173700,224043270,2940,2940,2940,2940,0
|
|
20230926,173600,224043270,2940,2940,2940,2940,0
|
|
20230926,173500,224043270,2940,2940,2940,2940,0
|
|
20230926,173400,224043270,2940,2940,2940,2940,0
|
|
20230926,173300,224043270,2940,2940,2940,2940,0
|
|
20230926,173200,224043270,2940,2940,2940,2940,0
|
|
20230926,173100,224043270,2940,2940,2940,2940,0
|
|
20230926,173000,224043270,2940,2940,2940,2940,5756
|
|
20230926,172900,224043270,2940,2940,2940,2940,0
|
|
20230926,172800,224043270,2940,2940,2940,2940,0
|
|
20230926,172700,224043270,2940,2940,2940,2940,0
|
|
20230926,172600,224043270,2940,2940,2940,2940,0
|
|
20230926,172500,224043270,2940,2940,2940,2940,0
|
|
20230926,172400,224043270,2940,2940,2940,2940,0
|
|
20230926,172300,224043270,2940,2940,2940,2940,0
|
|
20230926,172200,224043270,2940,2940,2940,2940,0
|
|
20230926,172100,224043270,2940,2940,2940,2940,0
|
|
20230926,172000,224043270,2940,2940,2940,2940,0
|
|
20230926,171900,224043270,2940,2940,2940,2940,0
|
|
20230926,171800,224043270,2940,2940,2940,2940,0
|
|
20230926,171700,224043270,2940,2940,2940,2940,0
|
|
20230926,171600,224043270,2940,2940,2940,2940,0
|
|
20230926,171500,224043270,2940,2940,2940,2940,0
|
|
20230926,171400,224043270,2940,2940,2940,2940,0
|
|
20230926,171300,224043270,2940,2940,2940,2940,0
|
|
20230926,171200,224043270,2940,2940,2940,2940,0
|
|
20230926,171100,224043270,2940,2940,2940,2940,0
|
|
20230926,171000,224043270,2940,2940,2940,2940,0
|
|
20230926,170900,224043270,2940,2940,2940,2940,0
|
|
20230926,170800,224043270,2940,2940,2940,2940,0
|
|
20230926,170700,224043270,2940,2940,2940,2940,0
|
|
20230926,170600,224043270,2940,2940,2940,2940,0
|
|
20230926,170500,224043270,2940,2940,2940,2940,0
|
|
20230926,170400,224043270,2940,2940,2940,2940,0
|
|
20230926,170300,224043270,2940,2940,2940,2940,0
|
|
20230926,170200,224043270,2940,2940,2940,2940,0
|
|
20230926,170100,224043270,2940,2940,2940,2940,0
|
|
20230926,170000,224043270,2940,2940,2940,2940,5756
|
|
20230926,165900,224043270,2940,2940,2940,2940,0
|
|
20230926,165800,224043270,2940,2940,2940,2940,0
|
|
20230926,165700,224043270,2940,2940,2940,2940,0
|
|
20230926,165600,224043270,2940,2940,2940,2940,0
|
|
20230926,165500,224043270,2940,2940,2940,2940,0
|
|
20230926,165400,224043270,2940,2940,2940,2940,0
|
|
20230926,165300,224043270,2940,2940,2940,2940,0
|
|
20230926,165200,224043270,2940,2940,2940,2940,0
|
|
20230926,165100,224043270,2940,2940,2940,2940,0
|
|
20230926,165000,224043270,2940,2940,2940,2940,0
|
|
20230926,164900,224043270,2940,2940,2940,2940,0
|
|
20230926,164800,224043270,2940,2940,2940,2940,0
|
|
20230926,164700,224043270,2940,2940,2940,2940,0
|
|
20230926,164600,224043270,2940,2940,2940,2940,0
|
|
20230926,164500,224043270,2940,2940,2940,2940,0
|
|
20230926,164400,224043270,2940,2940,2940,2940,0
|
|
20230926,164300,224043270,2940,2940,2940,2940,0
|
|
20230926,164200,224043270,2940,2940,2940,2940,0
|
|
20230926,164100,224043270,2940,2940,2940,2940,0
|
|
20230926,164000,224043270,2940,2940,2940,2940,0
|
|
20230926,163900,224043270,2940,2940,2940,2940,0
|
|
20230926,163800,224043270,2940,2940,2940,2940,0
|
|
20230926,163700,224043270,2940,2940,2940,2940,0
|
|
20230926,163600,224043270,2940,2940,2940,2940,0
|
|
20230926,163500,224043270,2940,2940,2940,2940,0
|
|
20230926,163400,224043270,2940,2940,2940,2940,0
|
|
20230926,163300,224043270,2940,2940,2940,2940,0
|
|
20230926,163200,224043270,2940,2940,2940,2940,0
|
|
20230926,163100,224043270,2940,2940,2940,2940,0
|
|
20230926,163000,224043270,2940,2940,2940,2940,5756
|
|
20230926,162900,224043270,2940,2940,2940,2940,0
|
|
20230926,162800,224043270,2940,2940,2940,2940,0
|
|
20230926,162700,224043270,2940,2940,2940,2940,0
|
|
20230926,162600,224043270,2940,2940,2940,2940,0
|
|
20230926,162500,224043270,2940,2940,2940,2940,0
|
|
20230926,162400,224043270,2940,2940,2940,2940,0
|
|
20230926,162300,224043270,2940,2940,2940,2940,0
|
|
20230926,162200,224043270,2940,2940,2940,2940,0
|
|
20230926,162100,224043270,2940,2940,2940,2940,0
|
|
20230926,162000,224043270,2940,2940,2940,2940,0
|
|
20230926,161900,224043270,2940,2940,2940,2940,0
|
|
20230926,161800,224043270,2940,2940,2940,2940,0
|
|
20230926,161700,224043270,2940,2940,2940,2940,0
|
|
20230926,161600,224043270,2940,2940,2940,2940,0
|
|
20230926,161500,224043270,2940,2940,2940,2940,0
|
|
20230926,161400,224043270,2940,2940,2940,2940,0
|
|
20230926,161300,224043270,2940,2940,2940,2940,0
|
|
20230926,161200,224043270,2940,2940,2940,2940,0
|
|
20230926,161100,224043270,2940,2940,2940,2940,0
|
|
20230926,161000,224043270,2940,2940,2940,2940,0
|
|
20230926,160900,224043270,2940,2940,2940,2940,0
|
|
20230926,160800,224043270,2940,2940,2940,2940,0
|
|
20230926,160700,224043270,2940,2940,2940,2940,0
|
|
20230926,160600,224043270,2940,2940,2940,2940,0
|
|
20230926,160500,224043270,2940,2940,2940,2940,0
|
|
20230926,160400,224043270,2940,2940,2940,2940,0
|
|
20230926,160300,224043270,2940,2940,2940,2940,0
|
|
20230926,160200,224043270,2940,2940,2940,2940,0
|
|
20230926,160100,224043270,2940,2940,2940,2940,0
|
|
20230926,160000,224043270,2940,2940,2940,2940,5756
|
|
20230926,155900,224043270,2940,2940,2940,2940,0
|
|
20230926,155800,224043270,2940,2940,2940,2940,0
|
|
20230926,155700,224043270,2940,2940,2940,2940,0
|
|
20230926,155600,224043270,2940,2940,2940,2940,0
|
|
20230926,155500,224043270,2940,2940,2940,2940,0
|
|
20230926,155400,224043270,2940,2940,2940,2940,0
|
|
20230926,155300,224043270,2940,2940,2940,2940,0
|
|
20230926,155200,224043270,2940,2940,2940,2940,0
|
|
20230926,155100,224043270,2940,2940,2940,2940,0
|
|
20230926,155000,224043270,2940,2940,2940,2940,0
|
|
20230926,154900,224043270,2940,2940,2940,2940,0
|
|
20230926,154800,224043270,2940,2940,2940,2940,0
|
|
20230926,154700,224043270,2940,2940,2940,2940,0
|
|
20230926,154600,224043270,2940,2940,2940,2940,0
|
|
20230926,154500,224043270,2940,2940,2940,2940,0
|
|
20230926,154400,224043270,2940,2940,2940,2940,0
|
|
20230926,154300,224043270,2940,2940,2940,2940,0
|
|
20230926,154200,224043270,2940,2940,2940,2940,0
|
|
20230926,154100,224043270,2940,2940,2940,2940,0
|
|
20230926,154000,224043270,2940,2940,2940,2940,0
|
|
20230926,153900,224043270,2940,2940,2940,2940,0
|
|
20230926,153800,224043270,2940,2940,2940,2940,0
|
|
20230926,153700,224043270,2940,2940,2940,2940,0
|
|
20230926,153600,224043270,2940,2940,2940,2940,0
|
|
20230926,153500,224043270,2940,2940,2940,2940,0
|
|
20230926,153400,224043270,2940,2940,2940,2940,0
|
|
20230926,153300,224043270,2940,2940,2940,2940,0
|
|
20230926,153200,224043270,2940,2940,2940,2940,0
|
|
20230926,153100,224043270,2940,2940,2940,2940,0
|
|
20230926,153000,224043270,2940,2940,2940,2940,11512
|
|
20230926,152900,207120630,2940,2940,2940,2940,0
|
|
20230926,152800,207120630,2940,2940,2940,2940,0
|
|
20230926,152700,207120630,2940,2940,2940,2940,0
|
|
20230926,152600,207120630,2940,2940,2940,2940,0
|
|
20230926,152500,207120630,2940,2940,2940,2940,0
|
|
20230926,152400,207120630,2940,2940,2940,2940,0
|
|
20230926,152300,207120630,2940,2940,2940,2940,0
|
|
20230926,152200,207120630,2940,2940,2940,2940,0
|
|
20230926,152100,207120630,2940,2940,2940,2940,0
|
|
20230926,152000,207120630,2940,2940,2940,2940,0
|
|
20230926,151900,207120630,2940,2940,2940,2940,0
|
|
20230926,151800,207120630,2940,2940,2940,2940,1
|
|
20230926,151700,207117690,2940,2940,2940,2940,10
|
|
20230926,151600,207088290,2940,2940,2940,2940,0
|
|
20230926,151500,207088290,2940,2940,2940,2940,0
|
|
20230926,151400,207088290,2940,2940,2940,2940,2
|
|
20230926,151300,207082410,2920,2930,2930,2920,520
|
|
20230926,151200,205560830,2930,2930,2950,2930,51
|
|
20230926,151100,205411380,2950,2935,2950,2930,1501
|
|
20230926,151000,201009930,2945,2945,2950,2930,2004
|
|
20230926,150900,195127775,2940,2940,2940,2940,64
|
|
20230926,150800,194939615,2950,2940,2950,2940,107
|
|
20230926,150700,194625025,2945,2950,2950,2945,102
|
|
20230926,150600,194324630,2940,2940,2940,2940,1
|
|
20230926,150500,194321690,2950,2950,2950,2950,0
|
|
20230926,150400,194321690,2950,2950,2950,2950,0
|
|
20230926,150300,194321690,2950,2950,2950,2950,0
|
|
20230926,150200,194321690,2950,2950,2950,2950,16
|
|
20230926,150100,194274490,2950,2945,2950,2945,121
|
|
20230926,150000,193918135,2950,2950,2950,2950,0
|
|
20230926,145900,193918135,2950,2940,2950,2940,2
|
|
20230926,145800,193912245,2945,2945,2945,2945,0
|
|
20230926,145700,193912245,2945,2945,2945,2945,0
|
|
20230926,145600,193912245,2945,2945,2945,2945,0
|
|
20230926,145500,193912245,2945,2945,2945,2945,0
|
|
20230926,145400,193912245,2945,2940,2945,2940,1376
|
|
20230926,145300,189861575,2940,2940,2940,2940,71
|
|
20230926,145200,189652835,2945,2935,2945,2935,1937
|
|
20230926,145100,183961980,2935,2935,2935,2935,0
|
|
20230926,145000,183961980,2935,2935,2935,2935,13
|
|
20230926,144900,183923825,2940,2935,2940,2930,359
|
|
20230926,144800,182870160,2935,2935,2935,2935,0
|
|
20230926,144700,182870160,2935,2935,2935,2935,16
|
|
20230926,144600,182823200,2945,2945,2945,2945,0
|
|
20230926,144500,182823200,2945,2945,2945,2945,0
|
|
20230926,144400,182823200,2945,2945,2945,2945,0
|
|
20230926,144300,182823200,2945,2945,2945,2945,0
|
|
20230926,144200,182823200,2945,2945,2945,2945,0
|
|
20230926,144100,182823200,2945,2945,2945,2945,0
|
|
20230926,144000,182823200,2945,2945,2945,2945,0
|
|
20230926,143900,182823200,2945,2945,2945,2945,0
|
|
20230926,143800,182823200,2945,2945,2945,2945,0
|
|
20230926,143700,182823200,2945,2945,2945,2945,0
|
|
20230926,143600,182823200,2945,2945,2945,2945,5
|
|
20230926,143500,182808475,2945,2930,2945,2925,1560
|
|
20230926,143400,178244210,2945,2925,2945,2925,6
|
|
20230926,143300,178226640,2925,2925,2925,2925,0
|
|
20230926,143200,178226640,2925,2925,2925,2925,9
|
|
20230926,143100,178200315,2950,2950,2950,2950,0
|
|
20230926,143000,178200315,2950,2950,2950,2950,0
|
|
20230926,142900,178200315,2950,2950,2950,2950,1
|
|
20230926,142800,178197365,2940,2940,2940,2940,3
|
|
20230926,142700,178188545,2955,2955,2955,2955,0
|
|
20230926,142600,178188545,2955,2955,2955,2955,0
|
|
20230926,142500,178188545,2955,2955,2955,2955,33
|
|
20230926,142400,178091030,2960,2960,2960,2960,0
|
|
20230926,142300,178091030,2960,2960,2960,2960,0
|
|
20230926,142200,178091030,2960,2960,2960,2960,0
|
|
20230926,142100,178091030,2960,2960,2960,2960,0
|
|
20230926,142000,178091030,2960,2960,2960,2960,0
|
|
20230926,141900,178091030,2960,2960,2960,2960,0
|
|
20230926,141800,178091030,2960,2960,2960,2960,0
|
|
20230926,141700,178091030,2960,2960,2960,2960,0
|
|
20230926,141600,178091030,2960,2960,2960,2960,0
|
|
20230926,141500,178091030,2960,2940,2960,2940,11
|
|
20230926,141400,178058670,2960,2940,2960,2940,116
|
|
20230926,141300,177717310,2940,2950,2950,2940,25
|
|
20230926,141200,177643790,2965,2965,2965,2965,0
|
|
20230926,141100,177643790,2965,2935,2965,2935,643
|
|
20230926,141000,175753495,2915,2925,2925,2910,1977
|
|
20230926,140900,169994070,2925,2925,2925,2925,400
|
|
20230926,140800,168824070,2935,2935,2935,2935,680
|
|
20230926,140700,166828270,2945,2940,2945,2940,30
|
|
20230926,140600,166740055,2910,2945,2945,2905,9567
|
|
20230926,140500,138837010,2950,2950,2950,2950,0
|
|
20230926,140400,138837010,2950,2950,2950,2950,1
|
|
20230926,140300,138834060,2955,2955,2955,2955,0
|
|
20230926,140200,138834060,2955,2955,2955,2955,3
|
|
20230926,140100,138825195,2955,2955,2955,2955,0
|
|
20230926,140000,138825195,2955,2955,2955,2955,0
|
|
20230926,135900,138825195,2955,2955,2955,2955,5
|
|
20230926,135800,138810420,2970,2970,2970,2970,0
|
|
20230926,135700,138810420,2970,2955,2970,2955,171
|
|
20230926,135600,138304650,2955,2950,2955,2950,198
|
|
20230926,135500,137719645,2950,2935,2950,2920,1390
|
|
20230926,135400,133647435,2935,2950,2950,2930,1317
|
|
20230926,135300,129783720,2960,2960,2960,2960,0
|
|
20230926,135200,129783720,2960,2960,2960,2960,1
|
|
20230926,135100,129780760,2960,2960,2960,2960,0
|
|
20230926,135000,129780760,2960,2960,2960,2960,0
|
|
20230926,134900,129780760,2960,2960,2960,2960,0
|
|
20230926,134800,129780760,2960,2960,2960,2960,35
|
|
20230926,134700,129677160,2960,2940,2960,2940,6
|
|
20230926,134600,129659500,2970,2970,2970,2970,0
|
|
20230926,134500,129659500,2970,2970,2970,2970,0
|
|
20230926,134400,129659500,2970,2970,2970,2970,0
|
|
20230926,134300,129659500,2970,2970,2970,2970,0
|
|
20230926,134200,129659500,2970,2945,2970,2930,4267
|
|
20230926,134100,117108215,2970,2945,2970,2945,338
|
|
20230926,134000,116109465,2965,2965,2965,2965,3
|
|
20230926,133900,116100570,2950,2970,2975,2950,4676
|
|
20230926,133800,102283205,2985,2985,2985,2985,0
|
|
20230926,133700,102283205,2985,2985,2985,2985,0
|
|
20230926,133600,102283205,2985,2985,2985,2985,0
|
|
20230926,133500,102283205,2985,2985,2985,2985,0
|
|
20230926,133400,102283205,2985,2985,2985,2985,0
|
|
20230926,133300,102283205,2985,2985,2985,2985,0
|
|
20230926,133200,102283205,2985,2980,2985,2980,6
|
|
20230926,133100,102265320,2985,2975,2985,2975,511
|
|
20230926,133000,100745085,2975,2975,2975,2970,811
|
|
20230926,132900,98332365,2975,2975,2975,2970,1504
|
|
20230926,132800,93865410,2990,2990,2990,2990,0
|
|
20230926,132700,93865410,2990,2990,2990,2990,0
|
|
20230926,132600,93865410,2990,2990,2990,2990,0
|
|
20230926,132500,93865410,2990,2995,2995,2990,8
|
|
20230926,132400,93841480,2995,2975,2995,2975,1007
|
|
20230926,132300,90834460,2960,2985,2985,2960,1312
|
|
20230926,132200,86938265,2985,2985,2985,2985,400
|
|
20230926,132100,85744265,2990,2990,2990,2990,0
|
|
20230926,132000,85744265,2990,2990,2990,2990,0
|
|
20230926,131900,85744265,2990,2990,2990,2990,0
|
|
20230926,131800,85744265,2990,2990,2990,2990,0
|
|
20230926,131700,85744265,2990,2990,2990,2990,0
|
|
20230926,131600,85744265,2990,2990,2990,2990,0
|
|
20230926,131500,85744265,2990,2990,2990,2990,0
|
|
20230926,131400,85744265,2990,2990,2990,2990,115
|
|
20230926,131300,85400415,3010,3010,3010,3010,0
|
|
20230926,131200,85400415,3010,3000,3010,3000,10
|
|
20230926,131100,85370365,3015,3015,3015,3015,20
|
|
20230926,131000,85310065,3015,3015,3015,3015,0
|
|
20230926,130900,85310065,3015,3015,3015,3015,0
|
|
20230926,130800,85310065,3015,3015,3015,3015,0
|
|
20230926,130700,85310065,3015,3015,3015,3015,0
|
|
20230926,130600,85310065,3015,3015,3015,3015,0
|
|
20230926,130500,85310065,3015,3015,3015,3015,0
|
|
20230926,130400,85310065,3015,3015,3015,3015,0
|
|
20230926,130300,85310065,3015,3015,3015,3015,1
|
|
20230926,130200,85307050,3000,3000,3000,3000,78
|
|
20230926,130100,85073050,3015,3015,3015,3015,0
|
|
20230926,130000,85073050,3015,3015,3015,3015,0
|
|
20230926,125900,85073050,3015,3015,3015,3015,0
|
|
20230926,125800,85073050,3015,3000,3015,3000,43
|
|
20230926,125700,84944035,3015,3015,3015,3015,0
|
|
20230926,125600,84944035,3015,3015,3015,3015,0
|
|
20230926,125500,84944035,3015,3015,3015,3015,0
|
|
20230926,125400,84944035,3015,3015,3015,3015,0
|
|
20230926,125300,84944035,3015,3015,3015,3015,0
|
|
20230926,125200,84944035,3015,3015,3015,3015,0
|
|
20230926,125100,84944035,3015,3015,3015,3015,0
|
|
20230926,125000,84944035,3015,3015,3015,3015,0
|
|
20230926,124900,84944035,3015,3015,3015,3015,0
|
|
20230926,124800,84944035,3015,3015,3015,3015,0
|
|
20230926,124700,84944035,3015,3015,3015,3015,0
|
|
20230926,124600,84944035,3015,3015,3015,3015,1
|
|
20230926,124500,84941020,3000,3000,3000,3000,60
|
|
20230926,124400,84761020,3015,3015,3015,3015,0
|
|
20230926,124300,84761020,3015,3015,3015,3015,0
|
|
20230926,124200,84761020,3015,3015,3015,3015,0
|
|
20230926,124100,84761020,3015,3015,3015,3015,0
|
|
20230926,124000,84761020,3015,2975,3015,2975,2921
|
|
20230926,123900,75975370,2975,2975,2975,2975,1
|
|
20230926,123800,75972395,2975,2960,2990,2955,896
|
|
20230926,123700,73316795,2960,2980,2995,2960,2692
|
|
20230926,123600,65315235,2980,2985,2985,2980,333
|
|
20230926,123500,64322850,2995,2995,2995,2995,0
|
|
20230926,123400,64322850,2995,2995,2995,2995,0
|
|
20230926,123300,64322850,2995,2995,2995,2995,0
|
|
20230926,123200,64322850,2995,2995,2995,2995,0
|
|
20230926,123100,64322850,2995,2995,2995,2995,0
|
|
20230926,123000,64322850,2995,2995,2995,2995,0
|
|
20230926,122900,64322850,2995,2995,2995,2995,0
|
|
20230926,122800,64322850,2995,2995,2995,2995,0
|
|
20230926,122700,64322850,2995,2995,2995,2995,0
|
|
20230926,122600,64322850,2995,2995,2995,2995,0
|
|
20230926,122500,64322850,2995,2995,2995,2995,0
|
|
20230926,122400,64322850,2995,2995,2995,2995,0
|
|
20230926,122300,64322850,2995,2995,2995,2995,0
|
|
20230926,122200,64322850,2995,2995,2995,2995,0
|
|
20230926,122100,64322850,2995,2995,2995,2995,0
|
|
20230926,122000,64322850,2995,2995,2995,2995,10
|
|
20230926,121900,64292900,2995,2995,2995,2995,0
|
|
20230926,121800,64292900,2995,2985,2995,2980,106
|
|
20230926,121700,63976895,2980,2980,2980,2980,0
|
|
20230926,121600,63976895,2980,2980,2980,2980,0
|
|
20230926,121500,63976895,2980,2980,2980,2980,0
|
|
20230926,121400,63976895,2980,2980,2980,2980,0
|
|
20230926,121300,63976895,2980,2980,2980,2980,0
|
|
20230926,121200,63976895,2980,2980,2980,2980,1
|
|
20230926,121100,63973915,3000,3000,3000,3000,0
|
|
20230926,121000,63973915,3000,3000,3000,3000,0
|
|
20230926,120900,63973915,3000,3000,3000,3000,0
|
|
20230926,120800,63973915,3000,3000,3000,3000,0
|
|
20230926,120700,63973915,3000,3000,3000,3000,0
|
|
20230926,120600,63973915,3000,3000,3000,3000,0
|
|
20230926,120500,63973915,3000,3000,3000,3000,0
|
|
20230926,120400,63973915,3000,3000,3000,3000,0
|
|
20230926,120300,63973915,3000,3000,3000,3000,173
|
|
20230926,120200,63454915,2990,2990,2990,2990,150
|
|
20230926,120100,63006415,2990,2990,2990,2990,0
|
|
20230926,120000,63006415,2990,2990,2990,2990,0
|
|
20230926,115900,63006415,2990,2990,2990,2990,0
|
|
20230926,115800,63006415,2990,2990,2990,2990,0
|
|
20230926,115700,63006415,2990,2990,2990,2990,0
|
|
20230926,115600,63006415,2990,2990,2990,2990,200
|
|
20230926,115500,62408415,3005,3005,3005,3005,0
|
|
20230926,115400,62408415,3005,2985,3005,2985,173
|
|
20230926,115300,61888650,2980,2980,2980,2980,5
|
|
20230926,115200,61873750,2985,2985,2985,2985,0
|
|
20230926,115100,61873750,2985,2985,2985,2985,0
|
|
20230926,115000,61873750,2985,2995,2995,2980,4757
|
|
20230926,114900,47664540,3010,3010,3010,3010,0
|
|
20230926,114800,47664540,3010,3010,3010,3010,0
|
|
20230926,114700,47664540,3010,3010,3010,3010,0
|
|
20230926,114600,47664540,3010,3010,3010,3010,0
|
|
20230926,114500,47664540,3010,3010,3010,3010,0
|
|
20230926,114400,47664540,3010,3010,3010,3010,0
|
|
20230926,114300,47664540,3010,3010,3010,3010,0
|
|
20230926,114200,47664540,3010,3010,3010,3010,0
|
|
20230926,114100,47664540,3010,3010,3010,3010,0
|
|
20230926,114000,47664540,3010,3010,3010,3010,0
|
|
20230926,113900,47664540,3010,3010,3010,3010,0
|
|
20230926,113800,47664540,3010,3010,3010,3010,10
|
|
20230926,113700,47634440,3010,3010,3010,3010,0
|
|
20230926,113600,47634440,3010,3010,3010,3010,0
|
|
20230926,113500,47634440,3010,3010,3010,3010,0
|
|
20230926,113400,47634440,3010,3010,3010,3010,0
|
|
20230926,113300,47634440,3010,3010,3010,3010,1
|
|
20230926,113200,47631430,3010,3010,3010,3010,0
|
|
20230926,113100,47631430,3010,3010,3010,3010,0
|
|
20230926,113000,47631430,3010,3010,3010,3010,1
|
|
20230926,112900,47628420,3010,3010,3010,3010,0
|
|
20230926,112800,47628420,3010,3010,3010,3010,0
|
|
20230926,112700,47628420,3010,3010,3010,3010,0
|
|
20230926,112600,47628420,3010,3010,3010,3010,0
|
|
20230926,112500,47628420,3010,3010,3010,3010,0
|
|
20230926,112400,47628420,3010,3010,3010,3010,100
|
|
20230926,112300,47327420,3010,3010,3010,3010,0
|
|
20230926,112200,47327420,3010,3010,3010,3010,0
|
|
20230926,112100,47327420,3010,3010,3010,3010,1
|
|
20230926,112000,47324410,2995,2995,2995,2995,0
|
|
20230926,111900,47324410,2995,2995,2995,2995,1
|
|
20230926,111800,47321415,3010,3010,3010,3010,0
|
|
20230926,111700,47321415,3010,3010,3010,3010,0
|
|
20230926,111600,47321415,3010,3010,3010,3010,0
|
|
20230926,111500,47321415,3010,3010,3010,3010,2
|
|
20230926,111400,47315395,3010,3010,3010,3010,1
|
|
20230926,111300,47312385,3010,3010,3010,3010,8
|
|
20230926,111200,47288305,3000,3000,3000,3000,0
|
|
20230926,111100,47288305,3000,2995,3000,2995,10
|
|
20230926,111000,47258330,2995,2995,2995,2995,0
|
|
20230926,110900,47258330,2995,3000,3000,2995,400
|
|
20230926,110800,46059330,3015,3015,3015,3015,0
|
|
20230926,110700,46059330,3015,3015,3015,3015,0
|
|
20230926,110600,46059330,3015,3015,3015,3015,0
|
|
20230926,110500,46059330,3015,3015,3015,3015,0
|
|
20230926,110400,46059330,3015,3015,3015,3015,0
|
|
20230926,110300,46059330,3015,3015,3015,3015,0
|
|
20230926,110200,46059330,3015,3015,3015,3015,0
|
|
20230926,110100,46059330,3015,3015,3015,3015,1
|
|
20230926,110000,46056315,2995,2995,2995,2995,800
|
|
20230926,105900,43660315,2995,2995,2995,2995,100
|
|
20230926,105800,43360815,2995,2995,2995,2995,0
|
|
20230926,105700,43360815,2995,2995,2995,2995,0
|
|
20230926,105600,43360815,2995,2995,2995,2995,0
|
|
20230926,105500,43360815,2995,2995,2995,2995,0
|
|
20230926,105400,43360815,2995,3000,3000,2995,157
|
|
20230926,105300,42890510,3005,3005,3005,3005,0
|
|
20230926,105200,42890510,3005,3005,3005,3005,0
|
|
20230926,105100,42890510,3005,3005,3005,3005,0
|
|
20230926,105000,42890510,3005,3005,3005,3005,0
|
|
20230926,104900,42890510,3005,3005,3005,3005,0
|
|
20230926,104800,42890510,3005,3005,3005,3005,0
|
|
20230926,104700,42890510,3005,3005,3005,3005,0
|
|
20230926,104600,42890510,3005,3005,3005,3005,0
|
|
20230926,104500,42890510,3005,3005,3005,3005,3
|
|
20230926,104400,42881495,3020,3020,3020,3020,0
|
|
20230926,104300,42881495,3020,3020,3020,3020,0
|
|
20230926,104200,42881495,3020,3020,3020,3020,0
|
|
20230926,104100,42881495,3020,3020,3020,3020,0
|
|
20230926,104000,42881495,3020,3020,3020,3020,0
|
|
20230926,103900,42881495,3020,3015,3020,3005,5
|
|
20230926,103800,42866425,3020,3020,3020,3020,0
|
|
20230926,103700,42866425,3020,3020,3020,3020,0
|
|
20230926,103600,42866425,3020,3020,3020,3020,0
|
|
20230926,103500,42866425,3020,3020,3020,3020,1
|
|
20230926,103400,42863405,3020,3000,3020,3000,7
|
|
20230926,103300,42842285,3020,3020,3020,3020,0
|
|
20230926,103200,42842285,3020,3020,3020,3020,16
|
|
20230926,103100,42793965,2990,3015,3015,2990,2634
|
|
20230926,103000,34902110,3025,3025,3025,3025,0
|
|
20230926,102900,34902110,3025,3025,3025,3025,0
|
|
20230926,102800,34902110,3025,3025,3025,3025,61
|
|
20230926,102700,34717585,3030,3030,3030,3030,0
|
|
20230926,102600,34717585,3030,3030,3030,3030,0
|
|
20230926,102500,34717585,3030,3005,3030,3005,455
|
|
20230926,102400,33350270,3005,3005,3005,3005,894
|
|
20230926,102300,30663800,3015,3015,3015,3015,1819
|
|
20230926,102200,25179515,3020,3030,3030,3020,2
|
|
20230926,102100,25173465,3025,3025,3025,3025,99
|
|
20230926,102000,24873990,3025,3025,3025,3025,301
|
|
20230926,101900,23963465,3020,3020,3020,3020,5
|
|
20230926,101800,23948365,3015,3015,3015,3015,1181
|
|
20230926,101700,20387650,3015,3015,3015,3015,50
|
|
20230926,101600,20236900,3015,3015,3015,3015,0
|
|
20230926,101500,20236900,3015,3015,3015,3015,30
|
|
20230926,101400,20146450,3015,3015,3015,3015,0
|
|
20230926,101300,20146450,3015,3015,3015,3015,10
|
|
20230926,101200,20116300,3020,3020,3020,3020,0
|
|
20230926,101100,20116300,3020,3020,3020,3020,0
|
|
20230926,101000,20116300,3020,3020,3020,3020,0
|
|
20230926,100900,20116300,3020,3020,3020,3020,0
|
|
20230926,100800,20116300,3020,3020,3020,3020,0
|
|
20230926,100700,20116300,3020,3010,3020,3005,17
|
|
20230926,100600,20065175,3005,3005,3005,3005,5
|
|
20230926,100500,20050150,3020,3020,3020,3020,0
|
|
20230926,100400,20050150,3020,3020,3020,3020,1
|
|
20230926,100300,20047130,3010,3010,3010,3010,0
|
|
20230926,100200,20047130,3010,3010,3010,3010,450
|
|
20230926,100100,18692630,3010,3010,3010,3010,388
|
|
20230926,100000,17524750,3010,3005,3010,3000,144
|
|
20230926,095900,17092480,3010,3010,3010,3010,0
|
|
20230926,095800,17092480,3010,3010,3010,3010,0
|
|
20230926,095700,17092480,3010,3000,3010,3000,86
|
|
20230926,095600,16834470,3005,3005,3005,3005,0
|
|
20230926,095500,16834470,3005,3005,3005,3005,0
|
|
20230926,095400,16834470,3005,3005,3005,3005,0
|
|
20230926,095300,16834470,3005,3005,3005,3005,0
|
|
20230926,095200,16834470,3005,3010,3010,3005,221
|
|
20230926,095100,16170310,3030,3030,3030,3030,1
|
|
20230926,095000,16167280,3010,3010,3010,3010,1
|
|
20230926,094900,16164270,3010,3010,3010,3010,0
|
|
20230926,094800,16164270,3010,3010,3010,3010,0
|
|
20230926,094700,16164270,3010,3010,3010,3010,0
|
|
20230926,094600,16164270,3010,3010,3010,3010,0
|
|
20230926,094500,16164270,3010,3010,3010,3010,20
|
|
20230926,094400,16104070,3005,3020,3020,3005,981
|
|
20230926,094300,13149845,3030,3030,3030,3030,0
|
|
20230926,094200,13149845,3030,3030,3030,3030,1
|
|
20230926,094100,13146815,3030,3030,3030,3030,6
|
|
20230926,094000,13128635,3030,3030,3030,3030,0
|
|
20230926,093900,13128635,3030,3030,3030,3030,0
|
|
20230926,093800,13128635,3030,3030,3030,3030,0
|
|
20230926,093700,13128635,3030,3030,3030,3030,3
|
|
20230926,093600,13119545,3030,3030,3030,3025,18
|
|
20230926,093500,13065060,3020,3030,3030,3020,15
|
|
20230926,093400,13019685,3030,3030,3030,3030,1
|
|
20230926,093300,13016655,3030,3050,3050,3030,256
|
|
20230926,093200,12240945,3060,3060,3060,3060,5
|
|
20230926,093100,12225645,3060,3060,3060,3060,0
|
|
20230926,093000,12225645,3060,3060,3060,3060,1
|
|
20230926,092900,12222585,3060,3060,3060,3060,0
|
|
20230926,092800,12222585,3060,3060,3060,3060,0
|
|
20230926,092700,12222585,3060,3060,3060,3060,0
|
|
20230926,092600,12222585,3060,3060,3060,3060,0
|
|
20230926,092500,12222585,3060,3060,3060,3060,0
|
|
20230926,092400,12222585,3060,3060,3060,3060,33
|
|
20230926,092300,12121605,3060,3060,3060,3060,0
|
|
20230926,092200,12121605,3060,3060,3060,3060,1
|
|
20230926,092100,12118545,3030,3040,3040,3030,294
|
|
20230926,092000,11227500,3035,3035,3035,3035,5
|
|
20230926,091900,11212325,3035,3040,3040,3035,4
|
|
20230926,091800,11200180,3060,3060,3060,3060,0
|
|
20230926,091700,11200180,3060,3060,3060,3060,0
|
|
20230926,091600,11200180,3060,3070,3070,3060,3164
|
|
20230926,091500,1515880,3060,3060,3060,3060,0
|
|
20230926,091400,1515880,3060,3060,3060,3060,0
|
|
20230926,091300,1515880,3060,3060,3060,3060,4
|
|
20230926,091200,1503640,3080,3080,3080,3080,0
|
|
20230926,091100,1503640,3080,3080,3080,3080,0
|
|
20230926,091000,1503640,3080,3080,3080,3080,0
|
|
20230926,090900,1503640,3080,3075,3080,3075,200
|
|
20230926,090800,888140,3060,3060,3060,3060,0
|
|
20230926,090700,888140,3060,3060,3060,3060,22
|
|
20230926,090600,820820,3060,3060,3060,3060,1
|
|
20230926,090500,817760,3040,3040,3040,3040,0
|
|
20230926,090400,817760,3040,3040,3040,3040,0
|
|
20230926,090300,817760,3040,3040,3040,3040,0
|
|
20230926,090200,817760,3040,3040,3040,3040,186
|
|
20230926,090100,252320,3040,3040,3040,3040,0
|
|
20230926,090000,252320,3040,3040,3040,3040,83
|