689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,202600,183946605,2960,2960,2960,2960,5219
|
|
20230927,202500,183946605,2960,2960,2960,2960,0
|
|
20230927,202400,183946605,2960,2960,2960,2960,0
|
|
20230927,202300,183946605,2960,2960,2960,2960,0
|
|
20230927,202200,183946605,2960,2960,2960,2960,0
|
|
20230927,202100,183946605,2960,2960,2960,2960,0
|
|
20230927,202000,183946605,2960,2960,2960,2960,0
|
|
20230927,201900,183946605,2960,2960,2960,2960,0
|
|
20230927,201800,183946605,2960,2960,2960,2960,0
|
|
20230927,201700,183946605,2960,2960,2960,2960,0
|
|
20230927,201600,183946605,2960,2960,2960,2960,0
|
|
20230927,201500,183946605,2960,2960,2960,2960,0
|
|
20230927,201400,183946605,2960,2960,2960,2960,0
|
|
20230927,201300,183946605,2960,2960,2960,2960,0
|
|
20230927,201200,183946605,2960,2960,2960,2960,0
|
|
20230927,201100,183946605,2960,2960,2960,2960,0
|
|
20230927,201000,183946605,2960,2960,2960,2960,0
|
|
20230927,200900,183946605,2960,2960,2960,2960,0
|
|
20230927,200800,183946605,2960,2960,2960,2960,0
|
|
20230927,200700,183946605,2960,2960,2960,2960,0
|
|
20230927,200600,183946605,2960,2960,2960,2960,0
|
|
20230927,200500,183946605,2960,2960,2960,2960,0
|
|
20230927,200400,183946605,2960,2960,2960,2960,0
|
|
20230927,200300,183946605,2960,2960,2960,2960,0
|
|
20230927,200200,183946605,2960,2960,2960,2960,0
|
|
20230927,200100,183946605,2960,2960,2960,2960,0
|
|
20230927,200000,183946605,2960,2960,2960,2960,0
|
|
20230927,195900,183946605,2960,2960,2960,2960,0
|
|
20230927,195800,183946605,2960,2960,2960,2960,0
|
|
20230927,195700,183946605,2960,2960,2960,2960,0
|
|
20230927,195600,183946605,2960,2960,2960,2960,5219
|
|
20230927,195500,183946605,2960,2960,2960,2960,0
|
|
20230927,195400,183946605,2960,2960,2960,2960,0
|
|
20230927,195300,183946605,2960,2960,2960,2960,0
|
|
20230927,195200,183946605,2960,2960,2960,2960,0
|
|
20230927,195100,183946605,2960,2960,2960,2960,0
|
|
20230927,195000,183946605,2960,2960,2960,2960,0
|
|
20230927,194900,183946605,2960,2960,2960,2960,0
|
|
20230927,194800,183946605,2960,2960,2960,2960,0
|
|
20230927,194700,183946605,2960,2960,2960,2960,0
|
|
20230927,194600,183946605,2960,2960,2960,2960,0
|
|
20230927,194500,183946605,2960,2960,2960,2960,0
|
|
20230927,194400,183946605,2960,2960,2960,2960,0
|
|
20230927,194300,183946605,2960,2960,2960,2960,0
|
|
20230927,194200,183946605,2960,2960,2960,2960,0
|
|
20230927,194100,183946605,2960,2960,2960,2960,0
|
|
20230927,194000,183946605,2960,2960,2960,2960,0
|
|
20230927,193900,183946605,2960,2960,2960,2960,0
|
|
20230927,193800,183946605,2960,2960,2960,2960,0
|
|
20230927,193700,183946605,2960,2960,2960,2960,0
|
|
20230927,193600,183946605,2960,2960,2960,2960,0
|
|
20230927,193500,183946605,2960,2960,2960,2960,0
|
|
20230927,193400,183946605,2960,2960,2960,2960,0
|
|
20230927,193300,183946605,2960,2960,2960,2960,0
|
|
20230927,193200,183946605,2960,2960,2960,2960,0
|
|
20230927,193100,183946605,2960,2960,2960,2960,0
|
|
20230927,193000,183946605,2960,2960,2960,2960,0
|
|
20230927,192900,183946605,2960,2960,2960,2960,0
|
|
20230927,192800,183946605,2960,2960,2960,2960,0
|
|
20230927,192700,183946605,2960,2960,2960,2960,0
|
|
20230927,192600,183946605,2960,2960,2960,2960,5219
|
|
20230927,192500,183946605,2960,2960,2960,2960,0
|
|
20230927,192400,183946605,2960,2960,2960,2960,0
|
|
20230927,192300,183946605,2960,2960,2960,2960,0
|
|
20230927,192200,183946605,2960,2960,2960,2960,0
|
|
20230927,192100,183946605,2960,2960,2960,2960,0
|
|
20230927,192000,183946605,2960,2960,2960,2960,0
|
|
20230927,191900,183946605,2960,2960,2960,2960,0
|
|
20230927,191800,183946605,2960,2960,2960,2960,0
|
|
20230927,191700,183946605,2960,2960,2960,2960,0
|
|
20230927,191600,183946605,2960,2960,2960,2960,0
|
|
20230927,191500,183946605,2960,2960,2960,2960,0
|
|
20230927,191400,183946605,2960,2960,2960,2960,0
|
|
20230927,191300,183946605,2960,2960,2960,2960,0
|
|
20230927,191200,183946605,2960,2960,2960,2960,0
|
|
20230927,191100,183946605,2960,2960,2960,2960,0
|
|
20230927,191000,183946605,2960,2960,2960,2960,0
|
|
20230927,190900,183946605,2960,2960,2960,2960,0
|
|
20230927,190800,183946605,2960,2960,2960,2960,0
|
|
20230927,190700,183946605,2960,2960,2960,2960,0
|
|
20230927,190600,183946605,2960,2960,2960,2960,0
|
|
20230927,190500,183946605,2960,2960,2960,2960,0
|
|
20230927,190400,183946605,2960,2960,2960,2960,0
|
|
20230927,190300,183946605,2960,2960,2960,2960,0
|
|
20230927,190200,183946605,2960,2960,2960,2960,0
|
|
20230927,190100,183946605,2960,2960,2960,2960,0
|
|
20230927,190000,183946605,2960,2960,2960,2960,0
|
|
20230927,185900,183946605,2960,2960,2960,2960,0
|
|
20230927,185800,183946605,2960,2960,2960,2960,0
|
|
20230927,185700,183946605,2960,2960,2960,2960,0
|
|
20230927,185600,183946605,2960,2960,2960,2960,5219
|
|
20230927,185500,183946605,2960,2960,2960,2960,0
|
|
20230927,185400,183946605,2960,2960,2960,2960,0
|
|
20230927,185300,183946605,2960,2960,2960,2960,0
|
|
20230927,185200,183946605,2960,2960,2960,2960,0
|
|
20230927,185100,183946605,2960,2960,2960,2960,0
|
|
20230927,185000,183946605,2960,2960,2960,2960,0
|
|
20230927,184900,183946605,2960,2960,2960,2960,0
|
|
20230927,184800,183946605,2960,2960,2960,2960,0
|
|
20230927,184700,183946605,2960,2960,2960,2960,0
|
|
20230927,184600,183946605,2960,2960,2960,2960,0
|
|
20230927,184500,183946605,2960,2960,2960,2960,0
|
|
20230927,184400,183946605,2960,2960,2960,2960,0
|
|
20230927,184300,183946605,2960,2960,2960,2960,0
|
|
20230927,184200,183946605,2960,2960,2960,2960,0
|
|
20230927,184100,183946605,2960,2960,2960,2960,0
|
|
20230927,184000,183946605,2960,2960,2960,2960,0
|
|
20230927,183900,183946605,2960,2960,2960,2960,0
|
|
20230927,183800,183946605,2960,2960,2960,2960,0
|
|
20230927,183700,183946605,2960,2960,2960,2960,0
|
|
20230927,183600,183946605,2960,2960,2960,2960,0
|
|
20230927,183500,183946605,2960,2960,2960,2960,0
|
|
20230927,183400,183946605,2960,2960,2960,2960,0
|
|
20230927,183300,183946605,2960,2960,2960,2960,0
|
|
20230927,183200,183946605,2960,2960,2960,2960,0
|
|
20230927,183100,183946605,2960,2960,2960,2960,0
|
|
20230927,183000,183946605,2960,2960,2960,2960,0
|
|
20230927,182900,183946605,2960,2960,2960,2960,0
|
|
20230927,182800,183946605,2960,2960,2960,2960,0
|
|
20230927,182700,183946605,2960,2960,2960,2960,0
|
|
20230927,182600,183946605,2960,2960,2960,2960,5219
|
|
20230927,182500,183946605,2960,2960,2960,2960,0
|
|
20230927,182400,183946605,2960,2960,2960,2960,0
|
|
20230927,182300,183946605,2960,2960,2960,2960,0
|
|
20230927,182200,183946605,2960,2960,2960,2960,0
|
|
20230927,182100,183946605,2960,2960,2960,2960,0
|
|
20230927,182000,183946605,2960,2960,2960,2960,0
|
|
20230927,181900,183946605,2960,2960,2960,2960,0
|
|
20230927,181800,183946605,2960,2960,2960,2960,0
|
|
20230927,181700,183946605,2960,2960,2960,2960,0
|
|
20230927,181600,183946605,2960,2960,2960,2960,0
|
|
20230927,181500,183946605,2960,2960,2960,2960,0
|
|
20230927,181400,183946605,2960,2960,2960,2960,0
|
|
20230927,181300,183946605,2960,2960,2960,2960,0
|
|
20230927,181200,183946605,2960,2960,2960,2960,0
|
|
20230927,181100,183946605,2960,2960,2960,2960,0
|
|
20230927,181000,183946605,2960,2960,2960,2960,0
|
|
20230927,180900,183946605,2960,2960,2960,2960,0
|
|
20230927,180800,183946605,2960,2960,2960,2960,0
|
|
20230927,180700,183946605,2960,2960,2960,2960,0
|
|
20230927,180600,183946605,2960,2960,2960,2960,0
|
|
20230927,180500,183946605,2960,2960,2960,2960,0
|
|
20230927,180400,183946605,2960,2960,2960,2960,0
|
|
20230927,180300,183946605,2960,2960,2960,2960,0
|
|
20230927,180200,183946605,2960,2960,2960,2960,0
|
|
20230927,180100,183946605,2960,2960,2960,2960,0
|
|
20230927,180000,183946605,2960,2960,2960,2960,0
|
|
20230927,175900,183946605,2960,2960,2960,2960,0
|
|
20230927,175800,183946605,2960,2960,2960,2960,0
|
|
20230927,175700,183946605,2960,2960,2960,2960,0
|
|
20230927,175600,183946605,2960,2960,2960,2960,5219
|
|
20230927,175500,183946605,2960,2960,2960,2960,0
|
|
20230927,175400,183946605,2960,2960,2960,2960,0
|
|
20230927,175300,183946605,2960,2960,2960,2960,0
|
|
20230927,175200,183946605,2960,2960,2960,2960,0
|
|
20230927,175100,183946605,2960,2960,2960,2960,0
|
|
20230927,175000,183946605,2960,2960,2960,2960,0
|
|
20230927,174900,183946605,2960,2960,2960,2960,0
|
|
20230927,174800,183946605,2960,2960,2960,2960,0
|
|
20230927,174700,183946605,2960,2960,2960,2960,0
|
|
20230927,174600,183946605,2960,2960,2960,2960,0
|
|
20230927,174500,183946605,2960,2960,2960,2960,0
|
|
20230927,174400,183946605,2960,2960,2960,2960,0
|
|
20230927,174300,183946605,2960,2960,2960,2960,0
|
|
20230927,174200,183946605,2960,2960,2960,2960,0
|
|
20230927,174100,183946605,2960,2960,2960,2960,0
|
|
20230927,174000,183946605,2960,2960,2960,2960,0
|
|
20230927,173900,183946605,2960,2960,2960,2960,0
|
|
20230927,173800,183946605,2960,2960,2960,2960,0
|
|
20230927,173700,183946605,2960,2960,2960,2960,0
|
|
20230927,173600,183946605,2960,2960,2960,2960,0
|
|
20230927,173500,183946605,2960,2960,2960,2960,0
|
|
20230927,173400,183946605,2960,2960,2960,2960,0
|
|
20230927,173300,183946605,2960,2960,2960,2960,0
|
|
20230927,173200,183946605,2960,2960,2960,2960,0
|
|
20230927,173100,183946605,2960,2960,2960,2960,0
|
|
20230927,173000,183946605,2960,2960,2960,2960,0
|
|
20230927,172900,183946605,2960,2960,2960,2960,0
|
|
20230927,172800,183946605,2960,2960,2960,2960,0
|
|
20230927,172700,183946605,2960,2960,2960,2960,0
|
|
20230927,172600,183946605,2960,2960,2960,2960,5219
|
|
20230927,172500,183946605,2960,2960,2960,2960,0
|
|
20230927,172400,183946605,2960,2960,2960,2960,0
|
|
20230927,172300,183946605,2960,2960,2960,2960,0
|
|
20230927,172200,183946605,2960,2960,2960,2960,0
|
|
20230927,172100,183946605,2960,2960,2960,2960,0
|
|
20230927,172000,183946605,2960,2960,2960,2960,0
|
|
20230927,171900,183946605,2960,2960,2960,2960,0
|
|
20230927,171800,183946605,2960,2960,2960,2960,0
|
|
20230927,171700,183946605,2960,2960,2960,2960,0
|
|
20230927,171600,183946605,2960,2960,2960,2960,0
|
|
20230927,171500,183946605,2960,2960,2960,2960,0
|
|
20230927,171400,183946605,2960,2960,2960,2960,0
|
|
20230927,171300,183946605,2960,2960,2960,2960,0
|
|
20230927,171200,183946605,2960,2960,2960,2960,0
|
|
20230927,171100,183946605,2960,2960,2960,2960,0
|
|
20230927,171000,183946605,2960,2960,2960,2960,0
|
|
20230927,170900,183946605,2960,2960,2960,2960,0
|
|
20230927,170800,183946605,2960,2960,2960,2960,0
|
|
20230927,170700,183946605,2960,2960,2960,2960,0
|
|
20230927,170600,183946605,2960,2960,2960,2960,0
|
|
20230927,170500,183946605,2960,2960,2960,2960,0
|
|
20230927,170400,183946605,2960,2960,2960,2960,0
|
|
20230927,170300,183946605,2960,2960,2960,2960,0
|
|
20230927,170200,183946605,2960,2960,2960,2960,0
|
|
20230927,170100,183946605,2960,2960,2960,2960,0
|
|
20230927,170000,183946605,2960,2960,2960,2960,0
|
|
20230927,165900,183946605,2960,2960,2960,2960,0
|
|
20230927,165800,183946605,2960,2960,2960,2960,0
|
|
20230927,165700,183946605,2960,2960,2960,2960,0
|
|
20230927,165600,183946605,2960,2960,2960,2960,5219
|
|
20230927,165500,183946605,2960,2960,2960,2960,0
|
|
20230927,165400,183946605,2960,2960,2960,2960,0
|
|
20230927,165300,183946605,2960,2960,2960,2960,0
|
|
20230927,165200,183946605,2960,2960,2960,2960,0
|
|
20230927,165100,183946605,2960,2960,2960,2960,0
|
|
20230927,165000,183946605,2960,2960,2960,2960,0
|
|
20230927,164900,183946605,2960,2960,2960,2960,0
|
|
20230927,164800,183946605,2960,2960,2960,2960,0
|
|
20230927,164700,183946605,2960,2960,2960,2960,0
|
|
20230927,164600,183946605,2960,2960,2960,2960,0
|
|
20230927,164500,183946605,2960,2960,2960,2960,0
|
|
20230927,164400,183946605,2960,2960,2960,2960,0
|
|
20230927,164300,183946605,2960,2960,2960,2960,0
|
|
20230927,164200,183946605,2960,2960,2960,2960,0
|
|
20230927,164100,183946605,2960,2960,2960,2960,0
|
|
20230927,164000,183946605,2960,2960,2960,2960,0
|
|
20230927,163900,183946605,2960,2960,2960,2960,0
|
|
20230927,163800,183946605,2960,2960,2960,2960,0
|
|
20230927,163700,183946605,2960,2960,2960,2960,0
|
|
20230927,163600,183946605,2960,2960,2960,2960,0
|
|
20230927,163500,183946605,2960,2960,2960,2960,0
|
|
20230927,163400,183946605,2960,2960,2960,2960,0
|
|
20230927,163300,183946605,2960,2960,2960,2960,0
|
|
20230927,163200,183946605,2960,2960,2960,2960,0
|
|
20230927,163100,183946605,2960,2960,2960,2960,0
|
|
20230927,163000,183946605,2960,2960,2960,2960,0
|
|
20230927,162900,183946605,2960,2960,2960,2960,0
|
|
20230927,162800,183946605,2960,2960,2960,2960,0
|
|
20230927,162700,183946605,2960,2960,2960,2960,0
|
|
20230927,162600,183946605,2960,2960,2960,2960,5219
|
|
20230927,162500,183946605,2960,2960,2960,2960,0
|
|
20230927,162400,183946605,2960,2960,2960,2960,0
|
|
20230927,162300,183946605,2960,2960,2960,2960,0
|
|
20230927,162200,183946605,2960,2960,2960,2960,0
|
|
20230927,162100,183946605,2960,2960,2960,2960,0
|
|
20230927,162000,183946605,2960,2960,2960,2960,0
|
|
20230927,161900,183946605,2960,2960,2960,2960,0
|
|
20230927,161800,183946605,2960,2960,2960,2960,0
|
|
20230927,161700,183946605,2960,2960,2960,2960,0
|
|
20230927,161600,183946605,2960,2960,2960,2960,0
|
|
20230927,161500,183946605,2960,2960,2960,2960,0
|
|
20230927,161400,183946605,2960,2960,2960,2960,0
|
|
20230927,161300,183946605,2960,2960,2960,2960,0
|
|
20230927,161200,183946605,2960,2960,2960,2960,0
|
|
20230927,161100,183946605,2960,2960,2960,2960,0
|
|
20230927,161000,183946605,2960,2960,2960,2960,0
|
|
20230927,160900,183946605,2960,2960,2960,2960,0
|
|
20230927,160800,183946605,2960,2960,2960,2960,0
|
|
20230927,160700,183946605,2960,2960,2960,2960,0
|
|
20230927,160600,183946605,2960,2960,2960,2960,0
|
|
20230927,160500,183946605,2960,2960,2960,2960,0
|
|
20230927,160400,183946605,2960,2960,2960,2960,0
|
|
20230927,160300,183946605,2960,2960,2960,2960,0
|
|
20230927,160200,183946605,2960,2960,2960,2960,0
|
|
20230927,160100,183946605,2960,2960,2960,2960,0
|
|
20230927,160000,183946605,2960,2960,2960,2960,0
|
|
20230927,155900,183946605,2960,2960,2960,2960,0
|
|
20230927,155800,183946605,2960,2960,2960,2960,0
|
|
20230927,155700,183946605,2960,2960,2960,2960,0
|
|
20230927,155600,183946605,2960,2960,2960,2960,5219
|
|
20230927,155500,183946605,2960,2960,2960,2960,0
|
|
20230927,155400,183946605,2960,2960,2960,2960,0
|
|
20230927,155300,183946605,2960,2960,2960,2960,0
|
|
20230927,155200,183946605,2960,2960,2960,2960,0
|
|
20230927,155100,183946605,2960,2960,2960,2960,0
|
|
20230927,155000,183946605,2960,2960,2960,2960,0
|
|
20230927,154900,183946605,2960,2960,2960,2960,0
|
|
20230927,154800,183946605,2960,2960,2960,2960,0
|
|
20230927,154700,183946605,2960,2960,2960,2960,0
|
|
20230927,154600,183946605,2960,2960,2960,2960,0
|
|
20230927,154500,183946605,2960,2960,2960,2960,0
|
|
20230927,154400,183946605,2960,2960,2960,2960,0
|
|
20230927,154300,183946605,2960,2960,2960,2960,0
|
|
20230927,154200,183946605,2960,2960,2960,2960,0
|
|
20230927,154100,183946605,2960,2960,2960,2960,0
|
|
20230927,154000,183946605,2960,2960,2960,2960,0
|
|
20230927,153900,183946605,2960,2960,2960,2960,0
|
|
20230927,153800,183946605,2960,2960,2960,2960,0
|
|
20230927,153700,183946605,2960,2960,2960,2960,0
|
|
20230927,153600,183946605,2960,2960,2960,2960,0
|
|
20230927,153500,183946605,2960,2960,2960,2960,0
|
|
20230927,153400,183946605,2960,2960,2960,2960,0
|
|
20230927,153300,183946605,2960,2960,2960,2960,0
|
|
20230927,153200,183946605,2960,2960,2960,2960,0
|
|
20230927,153100,183946605,2960,2960,2960,2960,0
|
|
20230927,153000,183946605,2960,2960,2960,2960,5219
|
|
20230927,152900,168498365,2925,2925,2925,2925,0
|
|
20230927,152800,168498365,2925,2925,2925,2925,0
|
|
20230927,152700,168498365,2925,2925,2925,2925,0
|
|
20230927,152600,168498365,2925,2925,2925,2925,0
|
|
20230927,152500,168498365,2925,2925,2925,2925,0
|
|
20230927,152400,168498365,2925,2925,2925,2925,0
|
|
20230927,152300,168498365,2925,2925,2925,2925,0
|
|
20230927,152200,168498365,2925,2925,2925,2925,0
|
|
20230927,152100,168498365,2925,2925,2925,2925,0
|
|
20230927,152000,168498365,2925,2925,2925,2925,0
|
|
20230927,151900,168498365,2925,2920,2925,2920,201
|
|
20230927,151800,167910935,2920,2915,2920,2915,1001
|
|
20230927,151700,164993015,2915,2915,2915,2915,1000
|
|
20230927,151600,162078015,2925,2915,2925,2915,6
|
|
20230927,151500,162060505,2925,2925,2925,2925,0
|
|
20230927,151400,162060505,2925,2925,2925,2925,0
|
|
20230927,151300,162060505,2925,2925,2925,2920,25
|
|
20230927,151200,161987385,2930,2930,2930,2930,0
|
|
20230927,151100,161987385,2930,2930,2930,2930,0
|
|
20230927,151000,161987385,2930,2930,2930,2930,0
|
|
20230927,150900,161987385,2930,2930,2930,2930,1
|
|
20230927,150800,161984455,2925,2925,2925,2925,209
|
|
20230927,150700,161373130,2925,2925,2925,2925,1
|
|
20230927,150600,161370205,2905,2910,2910,2905,983
|
|
20230927,150500,158512590,2905,2915,2915,2905,3396
|
|
20230927,150400,148632265,2910,2910,2910,2910,170
|
|
20230927,150300,148137565,2925,2905,2925,2905,701
|
|
20230927,150200,146100140,2905,2915,2915,2905,2000
|
|
20230927,150100,140285050,2910,2915,2915,2910,1995
|
|
20230927,150000,134478480,2915,2920,2935,2915,4027
|
|
20230927,145900,122729495,2920,2930,2935,2920,3002
|
|
20230927,145800,113950145,2935,2930,2935,2930,1001
|
|
20230927,145700,111017210,2935,2935,2935,2935,25
|
|
20230927,145600,110943835,2935,2935,2935,2935,0
|
|
20230927,145500,110943835,2935,2935,2935,2935,647
|
|
20230927,145400,109044890,2935,2935,2935,2935,1
|
|
20230927,145300,109041955,2935,2940,2940,2935,186
|
|
20230927,145200,108495775,2945,2945,2945,2945,0
|
|
20230927,145100,108495775,2945,2945,2945,2945,0
|
|
20230927,145000,108495775,2945,2945,2945,2945,0
|
|
20230927,144900,108495775,2945,2945,2945,2945,1
|
|
20230927,144800,108492830,2940,2940,2940,2940,20
|
|
20230927,144700,108434030,2945,2945,2945,2945,0
|
|
20230927,144600,108434030,2945,2945,2945,2945,0
|
|
20230927,144500,108434030,2945,2945,2945,2945,0
|
|
20230927,144400,108434030,2945,2945,2945,2945,0
|
|
20230927,144300,108434030,2945,2945,2945,2945,2
|
|
20230927,144200,108428140,2940,2940,2940,2940,0
|
|
20230927,144100,108428140,2940,2940,2940,2940,0
|
|
20230927,144000,108428140,2940,2940,2940,2940,1
|
|
20230927,143900,108425200,2945,2945,2945,2945,0
|
|
20230927,143800,108425200,2945,2945,2945,2945,0
|
|
20230927,143700,108425200,2945,2945,2945,2945,2
|
|
20230927,143600,108419310,2940,2940,2940,2940,0
|
|
20230927,143500,108419310,2940,2940,2940,2940,0
|
|
20230927,143400,108419310,2940,2940,2940,2940,0
|
|
20230927,143300,108419310,2940,2940,2940,2940,1
|
|
20230927,143200,108416370,2940,2940,2940,2940,718
|
|
20230927,143100,106305450,2940,2940,2940,2940,120
|
|
20230927,143000,105952650,2940,2940,2940,2940,450
|
|
20230927,142900,104629650,2940,2940,2940,2940,0
|
|
20230927,142800,104629650,2940,2940,2940,2940,68
|
|
20230927,142700,104429730,2940,2940,2940,2940,0
|
|
20230927,142600,104429730,2940,2940,2940,2940,0
|
|
20230927,142500,104429730,2940,2940,2940,2940,0
|
|
20230927,142400,104429730,2940,2940,2940,2940,0
|
|
20230927,142300,104429730,2940,2940,2940,2940,0
|
|
20230927,142200,104429730,2940,2940,2940,2940,0
|
|
20230927,142100,104429730,2940,2940,2940,2940,0
|
|
20230927,142000,104429730,2940,2940,2940,2940,0
|
|
20230927,141900,104429730,2940,2940,2940,2940,0
|
|
20230927,141800,104429730,2940,2940,2940,2940,0
|
|
20230927,141700,104429730,2940,2940,2940,2940,0
|
|
20230927,141600,104429730,2940,2940,2940,2940,0
|
|
20230927,141500,104429730,2940,2940,2940,2940,0
|
|
20230927,141400,104429730,2940,2940,2940,2940,0
|
|
20230927,141300,104429730,2940,2940,2940,2940,0
|
|
20230927,141200,104429730,2940,2940,2940,2940,10
|
|
20230927,141100,104400330,2940,2940,2940,2940,0
|
|
20230927,141000,104400330,2940,2940,2940,2940,0
|
|
20230927,140900,104400330,2940,2940,2940,2940,0
|
|
20230927,140800,104400330,2940,2940,2940,2940,0
|
|
20230927,140700,104400330,2940,2940,2940,2940,0
|
|
20230927,140600,104400330,2940,2940,2940,2940,0
|
|
20230927,140500,104400330,2940,2940,2940,2940,0
|
|
20230927,140400,104400330,2940,2940,2940,2940,0
|
|
20230927,140300,104400330,2940,2940,2940,2940,0
|
|
20230927,140200,104400330,2940,2940,2940,2940,6
|
|
20230927,140100,104382690,2940,2940,2940,2940,0
|
|
20230927,140000,104382690,2940,2940,2940,2940,0
|
|
20230927,135900,104382690,2940,2940,2940,2940,0
|
|
20230927,135800,104382690,2940,2940,2940,2940,50
|
|
20230927,135700,104235690,2940,2940,2940,2940,50
|
|
20230927,135600,104088690,2940,2940,2940,2940,400
|
|
20230927,135500,102912690,2935,2935,2935,2935,0
|
|
20230927,135400,102912690,2935,2935,2935,2935,39
|
|
20230927,135300,102798225,2935,2935,2935,2935,0
|
|
20230927,135200,102798225,2935,2935,2935,2935,0
|
|
20230927,135100,102798225,2935,2935,2935,2935,0
|
|
20230927,135000,102798225,2935,2935,2935,2935,80
|
|
20230927,134900,102563425,2940,2940,2940,2940,10
|
|
20230927,134800,102534025,2935,2935,2935,2935,10
|
|
20230927,134700,102504675,2940,2940,2940,2940,0
|
|
20230927,134600,102504675,2940,2940,2940,2940,0
|
|
20230927,134500,102504675,2940,2940,2940,2940,0
|
|
20230927,134400,102504675,2940,2940,2940,2940,0
|
|
20230927,134300,102504675,2940,2940,2940,2940,50
|
|
20230927,134200,102357675,2940,2940,2940,2940,0
|
|
20230927,134100,102357675,2940,2940,2940,2940,0
|
|
20230927,134000,102357675,2940,2940,2940,2940,2
|
|
20230927,133900,102351795,2940,2940,2940,2940,0
|
|
20230927,133800,102351795,2940,2940,2940,2940,0
|
|
20230927,133700,102351795,2940,2940,2940,2940,57
|
|
20230927,133600,102184215,2940,2940,2940,2940,0
|
|
20230927,133500,102184215,2940,2940,2940,2940,0
|
|
20230927,133400,102184215,2940,2940,2940,2940,0
|
|
20230927,133300,102184215,2940,2940,2940,2940,10
|
|
20230927,133200,102154815,2935,2935,2935,2935,0
|
|
20230927,133100,102154815,2935,2935,2935,2935,0
|
|
20230927,133000,102154815,2935,2935,2935,2935,0
|
|
20230927,132900,102154815,2935,2935,2935,2935,0
|
|
20230927,132800,102154815,2935,2935,2935,2935,0
|
|
20230927,132700,102154815,2935,2935,2935,2935,0
|
|
20230927,132600,102154815,2935,2935,2935,2935,0
|
|
20230927,132500,102154815,2935,2935,2935,2935,0
|
|
20230927,132400,102154815,2935,2935,2935,2935,49
|
|
20230927,132300,102011000,2935,2935,2935,2935,0
|
|
20230927,132200,102011000,2935,2935,2935,2935,1
|
|
20230927,132100,102008065,2935,2935,2935,2935,0
|
|
20230927,132000,102008065,2935,2935,2935,2935,0
|
|
20230927,131900,102008065,2935,2935,2935,2935,0
|
|
20230927,131800,102008065,2935,2935,2935,2935,1
|
|
20230927,131700,102005130,2935,2935,2935,2935,1816
|
|
20230927,131600,96675170,2930,2930,2930,2930,0
|
|
20230927,131500,96675170,2930,2930,2930,2930,16
|
|
20230927,131400,96628290,2930,2930,2930,2930,0
|
|
20230927,131300,96628290,2930,2930,2930,2930,1
|
|
20230927,131200,96625360,2935,2935,2935,2935,0
|
|
20230927,131100,96625360,2935,2930,2935,2930,3
|
|
20230927,131000,96616560,2935,2930,2935,2930,11
|
|
20230927,130900,96584280,2935,2935,2935,2935,0
|
|
20230927,130800,96584280,2935,2935,2935,2935,1
|
|
20230927,130700,96581345,2930,2930,2935,2930,12
|
|
20230927,130600,96546180,2935,2935,2935,2935,0
|
|
20230927,130500,96546180,2935,2935,2935,2935,34
|
|
20230927,130400,96446390,2935,2935,2935,2935,17
|
|
20230927,130300,96396495,2930,2930,2930,2930,0
|
|
20230927,130200,96396495,2930,2930,2930,2930,1548
|
|
20230927,130100,91860855,2930,2930,2930,2930,0
|
|
20230927,130000,91860855,2930,2930,2930,2930,0
|
|
20230927,125900,91860855,2930,2930,2930,2930,2
|
|
20230927,125800,91854995,2920,2920,2920,2920,0
|
|
20230927,125700,91854995,2920,2920,2920,2920,0
|
|
20230927,125600,91854995,2920,2920,2920,2920,0
|
|
20230927,125500,91854995,2920,2920,2920,2920,200
|
|
20230927,125400,91270995,2920,2925,2925,2920,189
|
|
20230927,125300,90719110,2930,2930,2930,2930,0
|
|
20230927,125200,90719110,2930,2930,2930,2930,0
|
|
20230927,125100,90719110,2930,2930,2930,2925,302
|
|
20230927,125000,89835750,2930,2930,2930,2930,0
|
|
20230927,124900,89835750,2930,2930,2930,2930,0
|
|
20230927,124800,89835750,2930,2930,2930,2930,0
|
|
20230927,124700,89835750,2930,2925,2930,2925,2
|
|
20230927,124600,89829895,2930,2930,2930,2930,0
|
|
20230927,124500,89829895,2930,2930,2930,2930,0
|
|
20230927,124400,89829895,2930,2930,2930,2930,10
|
|
20230927,124300,89800595,2925,2930,2930,2925,52
|
|
20230927,124200,89648240,2930,2930,2930,2930,32
|
|
20230927,124100,89554480,2930,2930,2930,2930,130
|
|
20230927,124000,89173580,2930,2930,2930,2930,0
|
|
20230927,123900,89173580,2930,2930,2930,2930,100
|
|
20230927,123800,88880580,2930,2930,2930,2930,20
|
|
20230927,123700,88821980,2930,2930,2930,2930,0
|
|
20230927,123600,88821980,2930,2930,2930,2930,2
|
|
20230927,123500,88816120,2930,2930,2930,2930,17
|
|
20230927,123400,88766310,2930,2930,2930,2930,2
|
|
20230927,123300,88760450,2930,2930,2930,2930,0
|
|
20230927,123200,88760450,2930,2930,2930,2930,3
|
|
20230927,123100,88751660,2930,2930,2930,2930,84
|
|
20230927,123000,88505540,2935,2950,2950,2935,137
|
|
20230927,122900,88103175,2950,2950,2950,2950,1
|
|
20230927,122800,88100225,2950,2950,2950,2950,0
|
|
20230927,122700,88100225,2950,2950,2950,2950,0
|
|
20230927,122600,88100225,2950,2950,2950,2950,0
|
|
20230927,122500,88100225,2950,2950,2950,2950,0
|
|
20230927,122400,88100225,2950,2950,2950,2950,100
|
|
20230927,122300,87805225,2950,2950,2950,2950,18
|
|
20230927,122200,87752125,2950,2950,2950,2950,50
|
|
20230927,122100,87604625,2950,2950,2950,2950,0
|
|
20230927,122000,87604625,2950,2950,2950,2950,0
|
|
20230927,121900,87604625,2950,2950,2950,2950,0
|
|
20230927,121800,87604625,2950,2950,2950,2950,0
|
|
20230927,121700,87604625,2950,2950,2950,2950,1
|
|
20230927,121600,87601675,2950,2950,2950,2950,0
|
|
20230927,121500,87601675,2950,2950,2950,2950,0
|
|
20230927,121400,87601675,2950,2950,2950,2950,0
|
|
20230927,121300,87601675,2950,2950,2950,2950,0
|
|
20230927,121200,87601675,2950,2950,2950,2950,0
|
|
20230927,121100,87601675,2950,2940,2950,2940,100
|
|
20230927,121000,87307665,2940,2940,2940,2940,0
|
|
20230927,120900,87307665,2940,2940,2940,2940,0
|
|
20230927,120800,87307665,2940,2940,2940,2940,0
|
|
20230927,120700,87307665,2940,2940,2940,2940,0
|
|
20230927,120600,87307665,2940,2940,2940,2940,0
|
|
20230927,120500,87307665,2940,2940,2940,2940,101
|
|
20230927,120400,87010725,2950,2950,2950,2950,4
|
|
20230927,120300,86998925,2950,2950,2950,2950,0
|
|
20230927,120200,86998925,2950,2950,2950,2950,0
|
|
20230927,120100,86998925,2950,2950,2950,2950,4
|
|
20230927,120000,86987125,2950,2950,2950,2950,0
|
|
20230927,115900,86987125,2950,2950,2950,2950,40
|
|
20230927,115800,86869125,2950,2950,2950,2950,0
|
|
20230927,115700,86869125,2950,2950,2950,2950,0
|
|
20230927,115600,86869125,2950,2950,2950,2950,0
|
|
20230927,115500,86869125,2950,2950,2950,2950,0
|
|
20230927,115400,86869125,2950,2950,2950,2950,0
|
|
20230927,115300,86869125,2950,2950,2950,2950,0
|
|
20230927,115200,86869125,2950,2950,2950,2950,0
|
|
20230927,115100,86869125,2950,2950,2950,2950,0
|
|
20230927,115000,86869125,2950,2950,2950,2950,0
|
|
20230927,114900,86869125,2950,2950,2950,2950,0
|
|
20230927,114800,86869125,2950,2945,2950,2945,144
|
|
20230927,114700,86445035,2945,2945,2945,2945,0
|
|
20230927,114600,86445035,2945,2945,2945,2945,0
|
|
20230927,114500,86445035,2945,2945,2945,2945,0
|
|
20230927,114400,86445035,2945,2945,2945,2945,0
|
|
20230927,114300,86445035,2945,2945,2945,2945,0
|
|
20230927,114200,86445035,2945,2945,2945,2945,168
|
|
20230927,114100,85950275,2950,2950,2950,2950,0
|
|
20230927,114000,85950275,2950,2950,2950,2950,0
|
|
20230927,113900,85950275,2950,2950,2950,2950,1
|
|
20230927,113800,85947325,2945,2945,2945,2945,0
|
|
20230927,113700,85947325,2945,2945,2945,2945,0
|
|
20230927,113600,85947325,2945,2945,2945,2945,3
|
|
20230927,113500,85938490,2945,2945,2945,2945,0
|
|
20230927,113400,85938490,2945,2945,2945,2945,0
|
|
20230927,113300,85938490,2945,2945,2945,2945,0
|
|
20230927,113200,85938490,2945,2945,2945,2945,0
|
|
20230927,113100,85938490,2945,2945,2945,2945,0
|
|
20230927,113000,85938490,2945,2945,2945,2945,0
|
|
20230927,112900,85938490,2945,2945,2945,2945,0
|
|
20230927,112800,85938490,2945,2945,2945,2945,0
|
|
20230927,112700,85938490,2945,2945,2945,2945,0
|
|
20230927,112600,85938490,2945,2945,2945,2945,33
|
|
20230927,112500,85841305,2945,2945,2945,2945,0
|
|
20230927,112400,85841305,2945,2945,2945,2945,0
|
|
20230927,112300,85841305,2945,2945,2945,2945,0
|
|
20230927,112200,85841305,2945,2945,2945,2945,2
|
|
20230927,112100,85835415,2950,2950,2950,2950,0
|
|
20230927,112000,85835415,2950,2950,2950,2950,0
|
|
20230927,111900,85835415,2950,2950,2950,2950,0
|
|
20230927,111800,85835415,2950,2950,2950,2950,0
|
|
20230927,111700,85835415,2950,2950,2950,2950,0
|
|
20230927,111600,85835415,2950,2950,2950,2950,0
|
|
20230927,111500,85835415,2950,2950,2950,2950,1
|
|
20230927,111400,85832465,2950,2950,2950,2950,2
|
|
20230927,111300,85826565,2945,2945,2945,2945,0
|
|
20230927,111200,85826565,2945,2945,2945,2945,300
|
|
20230927,111100,84943065,2945,2945,2945,2945,0
|
|
20230927,111000,84943065,2945,2945,2945,2945,10
|
|
20230927,110900,84913615,2945,2945,2945,2945,0
|
|
20230927,110800,84913615,2945,2945,2945,2945,1
|
|
20230927,110700,84910670,2945,2945,2945,2945,0
|
|
20230927,110600,84910670,2945,2945,2945,2945,1
|
|
20230927,110500,84907725,2945,2945,2945,2945,0
|
|
20230927,110400,84907725,2945,2945,2945,2945,1
|
|
20230927,110300,84904780,2945,2940,2945,2940,64
|
|
20230927,110200,84716610,2940,2940,2940,2940,0
|
|
20230927,110100,84716610,2940,2940,2940,2940,0
|
|
20230927,110000,84716610,2940,2940,2940,2940,138
|
|
20230927,105900,84310890,2940,2940,2940,2940,0
|
|
20230927,105800,84310890,2940,2940,2940,2940,0
|
|
20230927,105700,84310890,2940,2940,2940,2940,0
|
|
20230927,105600,84310890,2940,2940,2940,2940,0
|
|
20230927,105500,84310890,2940,2940,2940,2940,1151
|
|
20230927,105400,80926950,2940,2940,2940,2940,50
|
|
20230927,105300,80779950,2945,2945,2945,2945,100
|
|
20230927,105200,80485450,2945,2945,2945,2945,1
|
|
20230927,105100,80482505,2945,2945,2945,2945,0
|
|
20230927,105000,80482505,2945,2945,2945,2945,0
|
|
20230927,104900,80482505,2945,2945,2945,2945,0
|
|
20230927,104800,80482505,2945,2945,2945,2945,0
|
|
20230927,104700,80482505,2945,2945,2945,2945,1
|
|
20230927,104600,80479560,2945,2945,2945,2945,0
|
|
20230927,104500,80479560,2945,2945,2945,2945,0
|
|
20230927,104400,80479560,2945,2945,2945,2945,0
|
|
20230927,104300,80479560,2945,2945,2945,2945,0
|
|
20230927,104200,80479560,2945,2945,2945,2945,0
|
|
20230927,104100,80479560,2945,2945,2945,2945,0
|
|
20230927,104000,80479560,2945,2945,2945,2945,14
|
|
20230927,103900,80438330,2945,2945,2945,2945,0
|
|
20230927,103800,80438330,2945,2945,2945,2945,0
|
|
20230927,103700,80438330,2945,2945,2945,2945,0
|
|
20230927,103600,80438330,2945,2945,2945,2945,1
|
|
20230927,103500,80435385,2940,2940,2940,2940,0
|
|
20230927,103400,80435385,2940,2940,2940,2940,207
|
|
20230927,103300,79826805,2945,2945,2945,2945,0
|
|
20230927,103200,79826805,2945,2945,2945,2945,17
|
|
20230927,103100,79776740,2945,2945,2945,2945,30
|
|
20230927,103000,79688390,2945,2945,2945,2945,1
|
|
20230927,102900,79685445,2945,2945,2945,2945,0
|
|
20230927,102800,79685445,2945,2940,2945,2940,41
|
|
20230927,102700,79564755,2940,2940,2940,2940,0
|
|
20230927,102600,79564755,2940,2940,2940,2940,0
|
|
20230927,102500,79564755,2940,2940,2940,2940,0
|
|
20230927,102400,79564755,2940,2940,2940,2940,0
|
|
20230927,102300,79564755,2940,2940,2940,2940,55
|
|
20230927,102200,79403055,2940,2940,2940,2940,24
|
|
20230927,102100,79332495,2940,2940,2940,2940,100
|
|
20230927,102000,79038495,2940,2940,2940,2940,4
|
|
20230927,101900,79026735,2940,2940,2940,2940,305
|
|
20230927,101800,78130035,2940,2935,2940,2935,104
|
|
20230927,101700,77824290,2935,2935,2935,2935,10
|
|
20230927,101600,77794940,2935,2925,2935,2925,5467
|
|
20230927,101500,61751235,2925,2930,2930,2925,213
|
|
20230927,101400,61127325,2935,2935,2935,2935,0
|
|
20230927,101300,61127325,2935,2935,2935,2935,1
|
|
20230927,101200,61124390,2935,2935,2935,2935,0
|
|
20230927,101100,61124390,2935,2935,2935,2935,3
|
|
20230927,101000,61115585,2935,2935,2935,2935,2
|
|
20230927,100900,61109715,2930,2930,2930,2930,0
|
|
20230927,100800,61109715,2930,2930,2930,2930,197
|
|
20230927,100700,60532505,2930,2930,2930,2930,236
|
|
20230927,100600,59841025,2940,2940,2940,2940,0
|
|
20230927,100500,59841025,2940,2940,2940,2940,0
|
|
20230927,100400,59841025,2940,2935,2940,2935,7
|
|
20230927,100300,59820475,2940,2940,2940,2940,0
|
|
20230927,100200,59820475,2940,2940,2940,2940,0
|
|
20230927,100100,59820475,2940,2940,2940,2940,0
|
|
20230927,100000,59820475,2940,2940,2940,2940,0
|
|
20230927,095900,59820475,2940,2940,2940,2940,1
|
|
20230927,095800,59817535,2940,2940,2940,2940,0
|
|
20230927,095700,59817535,2940,2940,2940,2940,0
|
|
20230927,095600,59817535,2940,2940,2940,2940,0
|
|
20230927,095500,59817535,2940,2940,2940,2940,2
|
|
20230927,095400,59811655,2930,2930,2930,2930,50
|
|
20230927,095300,59665155,2930,2935,2935,2930,164
|
|
20230927,095200,59184630,2935,2940,2940,2935,28
|
|
20230927,095100,59102445,2940,2940,2940,2940,0
|
|
20230927,095000,59102445,2940,2940,2940,2940,234
|
|
20230927,094900,58414485,2945,2945,2945,2945,0
|
|
20230927,094800,58414485,2945,2945,2945,2945,0
|
|
20230927,094700,58414485,2945,2945,2945,2945,5
|
|
20230927,094600,58399760,2945,2945,2945,2945,0
|
|
20230927,094500,58399760,2945,2945,2945,2945,1
|
|
20230927,094400,58396815,2940,2940,2940,2940,0
|
|
20230927,094300,58396815,2940,2940,2940,2940,10
|
|
20230927,094200,58367415,2945,2945,2945,2945,0
|
|
20230927,094100,58367415,2945,2945,2945,2945,300
|
|
20230927,094000,57483915,2950,2950,2950,2950,0
|
|
20230927,093900,57483915,2950,2950,2950,2950,6
|
|
20230927,093800,57466215,2940,2945,2950,2940,178
|
|
20230927,093700,56942380,2945,2945,2945,2945,252
|
|
20230927,093600,56200240,2945,2940,2945,2940,202
|
|
20230927,093500,55605355,2940,2945,2945,2940,510
|
|
20230927,093400,54105905,2945,2945,2945,2945,500
|
|
20230927,093300,52633405,2945,2945,2945,2945,3
|
|
20230927,093200,52624570,2945,2945,2945,2945,1031
|
|
20230927,093100,49588275,2945,2945,2945,2945,0
|
|
20230927,093000,49588275,2945,2945,2945,2945,0
|
|
20230927,092900,49588275,2945,2945,2945,2940,1101
|
|
20230927,092800,46346830,2945,2945,2945,2945,0
|
|
20230927,092700,46346830,2945,2940,2945,2940,1701
|
|
20230927,092600,41340885,2945,2935,2945,2935,26
|
|
20230927,092500,41264565,2940,2940,2945,2940,2001
|
|
20230927,092400,35381620,2940,2955,2955,2935,2403
|
|
20230927,092300,28320720,2955,2955,2955,2955,0
|
|
20230927,092200,28320720,2955,2955,2955,2955,0
|
|
20230927,092100,28320720,2955,2955,2955,2955,1
|
|
20230927,092000,28317765,2950,2950,2950,2950,596
|
|
20230927,091900,26559565,2950,2945,2950,2940,1199
|
|
20230927,091800,23033755,2945,2945,2945,2945,0
|
|
20230927,091700,23033755,2945,2945,2945,2945,0
|
|
20230927,091600,23033755,2945,2940,2945,2930,589
|
|
20230927,091500,21307905,2950,2950,2950,2950,0
|
|
20230927,091400,21307905,2950,2950,2950,2950,0
|
|
20230927,091300,21307905,2950,2950,2950,2950,0
|
|
20230927,091200,21307905,2950,2950,2950,2950,0
|
|
20230927,091100,21307905,2950,2950,2950,2950,1
|
|
20230927,091000,21304955,2945,2945,2945,2945,250
|
|
20230927,090900,20568705,2945,2945,2945,2945,1
|
|
20230927,090800,20565760,2960,2960,2960,2960,0
|
|
20230927,090700,20565760,2960,2960,2960,2960,0
|
|
20230927,090600,20565760,2960,2960,2960,2960,0
|
|
20230927,090500,20565760,2960,2960,2960,2960,0
|
|
20230927,090400,20565760,2960,2960,2960,2960,10
|
|
20230927,090300,20536160,2960,2960,2960,2960,0
|
|
20230927,090200,20536160,2960,2925,2960,2925,508
|
|
20230927,090100,19049990,2965,2930,2975,2930,710
|
|
20230927,090000,16968470,2905,2860,2915,2860,5923
|