640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193700,54257555,2960,2960,2960,2960,317
|
|
20230808,193600,54257555,2960,2960,2960,2960,0
|
|
20230808,193500,54257555,2960,2960,2960,2960,0
|
|
20230808,193400,54257555,2960,2960,2960,2960,0
|
|
20230808,193300,54257555,2960,2960,2960,2960,0
|
|
20230808,193200,54257555,2960,2960,2960,2960,0
|
|
20230808,193100,54257555,2960,2960,2960,2960,0
|
|
20230808,193000,54257555,2960,2960,2960,2960,0
|
|
20230808,192900,54257555,2960,2960,2960,2960,0
|
|
20230808,192800,54257555,2960,2960,2960,2960,0
|
|
20230808,192700,54257555,2960,2960,2960,2960,0
|
|
20230808,192600,54257555,2960,2960,2960,2960,0
|
|
20230808,192500,54257555,2960,2960,2960,2960,0
|
|
20230808,192400,54257555,2960,2960,2960,2960,0
|
|
20230808,192300,54257555,2960,2960,2960,2960,0
|
|
20230808,192200,54257555,2960,2960,2960,2960,0
|
|
20230808,192100,54257555,2960,2960,2960,2960,0
|
|
20230808,192000,54257555,2960,2960,2960,2960,0
|
|
20230808,191900,54257555,2960,2960,2960,2960,0
|
|
20230808,191800,54257555,2960,2960,2960,2960,0
|
|
20230808,191700,54257555,2960,2960,2960,2960,0
|
|
20230808,191600,54257555,2960,2960,2960,2960,0
|
|
20230808,191500,54257555,2960,2960,2960,2960,0
|
|
20230808,191400,54257555,2960,2960,2960,2960,0
|
|
20230808,191300,54257555,2960,2960,2960,2960,0
|
|
20230808,191200,54257555,2960,2960,2960,2960,0
|
|
20230808,191100,54257555,2960,2960,2960,2960,0
|
|
20230808,191000,54257555,2960,2960,2960,2960,0
|
|
20230808,190900,54257555,2960,2960,2960,2960,0
|
|
20230808,190800,54257555,2960,2960,2960,2960,0
|
|
20230808,190700,54257555,2960,2960,2960,2960,317
|
|
20230808,190600,54257555,2960,2960,2960,2960,0
|
|
20230808,190500,54257555,2960,2960,2960,2960,0
|
|
20230808,190400,54257555,2960,2960,2960,2960,0
|
|
20230808,190300,54257555,2960,2960,2960,2960,0
|
|
20230808,190200,54257555,2960,2960,2960,2960,0
|
|
20230808,190100,54257555,2960,2960,2960,2960,0
|
|
20230808,190000,54257555,2960,2960,2960,2960,0
|
|
20230808,185900,54257555,2960,2960,2960,2960,0
|
|
20230808,185800,54257555,2960,2960,2960,2960,0
|
|
20230808,185700,54257555,2960,2960,2960,2960,0
|
|
20230808,185600,54257555,2960,2960,2960,2960,0
|
|
20230808,185500,54257555,2960,2960,2960,2960,0
|
|
20230808,185400,54257555,2960,2960,2960,2960,0
|
|
20230808,185300,54257555,2960,2960,2960,2960,0
|
|
20230808,185200,54257555,2960,2960,2960,2960,0
|
|
20230808,185100,54257555,2960,2960,2960,2960,0
|
|
20230808,185000,54257555,2960,2960,2960,2960,0
|
|
20230808,184900,54257555,2960,2960,2960,2960,0
|
|
20230808,184800,54257555,2960,2960,2960,2960,0
|
|
20230808,184700,54257555,2960,2960,2960,2960,0
|
|
20230808,184600,54257555,2960,2960,2960,2960,0
|
|
20230808,184500,54257555,2960,2960,2960,2960,0
|
|
20230808,184400,54257555,2960,2960,2960,2960,0
|
|
20230808,184300,54257555,2960,2960,2960,2960,0
|
|
20230808,184200,54257555,2960,2960,2960,2960,0
|
|
20230808,184100,54257555,2960,2960,2960,2960,0
|
|
20230808,184000,54257555,2960,2960,2960,2960,0
|
|
20230808,183900,54257555,2960,2960,2960,2960,0
|
|
20230808,183800,54257555,2960,2960,2960,2960,0
|
|
20230808,183700,54257555,2960,2960,2960,2960,317
|
|
20230808,183600,54257555,2960,2960,2960,2960,0
|
|
20230808,183500,54257555,2960,2960,2960,2960,0
|
|
20230808,183400,54257555,2960,2960,2960,2960,0
|
|
20230808,183300,54257555,2960,2960,2960,2960,0
|
|
20230808,183200,54257555,2960,2960,2960,2960,0
|
|
20230808,183100,54257555,2960,2960,2960,2960,0
|
|
20230808,183000,54257555,2960,2960,2960,2960,0
|
|
20230808,182900,54257555,2960,2960,2960,2960,0
|
|
20230808,182800,54257555,2960,2960,2960,2960,0
|
|
20230808,182700,54257555,2960,2960,2960,2960,0
|
|
20230808,182600,54257555,2960,2960,2960,2960,0
|
|
20230808,182500,54257555,2960,2960,2960,2960,0
|
|
20230808,182400,54257555,2960,2960,2960,2960,0
|
|
20230808,182300,54257555,2960,2960,2960,2960,0
|
|
20230808,182200,54257555,2960,2960,2960,2960,0
|
|
20230808,182100,54257555,2960,2960,2960,2960,0
|
|
20230808,182000,54257555,2960,2960,2960,2960,0
|
|
20230808,181900,54257555,2960,2960,2960,2960,0
|
|
20230808,181800,54257555,2960,2960,2960,2960,0
|
|
20230808,181700,54257555,2960,2960,2960,2960,0
|
|
20230808,181600,54257555,2960,2960,2960,2960,0
|
|
20230808,181500,54257555,2960,2960,2960,2960,0
|
|
20230808,181400,54257555,2960,2960,2960,2960,0
|
|
20230808,181300,54257555,2960,2960,2960,2960,0
|
|
20230808,181200,54257555,2960,2960,2960,2960,0
|
|
20230808,181100,54257555,2960,2960,2960,2960,0
|
|
20230808,181000,54257555,2960,2960,2960,2960,0
|
|
20230808,180900,54257555,2960,2960,2960,2960,0
|
|
20230808,180800,54257555,2960,2960,2960,2960,0
|
|
20230808,180700,54257555,2960,2960,2960,2960,317
|
|
20230808,180600,54257555,2960,2960,2960,2960,0
|
|
20230808,180500,54257555,2960,2960,2960,2960,0
|
|
20230808,180400,54257555,2960,2960,2960,2960,0
|
|
20230808,180300,54257555,2960,2960,2960,2960,0
|
|
20230808,180200,54257555,2960,2960,2960,2960,0
|
|
20230808,180100,54257555,2960,2960,2960,2960,0
|
|
20230808,180000,54257555,2960,2960,2960,2960,0
|
|
20230808,175900,54257555,2960,2960,2960,2960,0
|
|
20230808,175800,54257555,2960,2960,2960,2960,0
|
|
20230808,175700,54257555,2960,2960,2960,2960,0
|
|
20230808,175600,54257555,2960,2960,2960,2960,0
|
|
20230808,175500,54257555,2960,2960,2960,2960,0
|
|
20230808,175400,54257555,2960,2960,2960,2960,0
|
|
20230808,175300,54257555,2960,2960,2960,2960,0
|
|
20230808,175200,54257555,2960,2960,2960,2960,0
|
|
20230808,175100,54257555,2960,2960,2960,2960,0
|
|
20230808,175000,54257555,2960,2960,2960,2960,0
|
|
20230808,174900,54257555,2960,2960,2960,2960,0
|
|
20230808,174800,54257555,2960,2960,2960,2960,0
|
|
20230808,174700,54257555,2960,2960,2960,2960,0
|
|
20230808,174600,54257555,2960,2960,2960,2960,0
|
|
20230808,174500,54257555,2960,2960,2960,2960,0
|
|
20230808,174400,54257555,2960,2960,2960,2960,0
|
|
20230808,174300,54257555,2960,2960,2960,2960,0
|
|
20230808,174200,54257555,2960,2960,2960,2960,0
|
|
20230808,174100,54257555,2960,2960,2960,2960,0
|
|
20230808,174000,54257555,2960,2960,2960,2960,0
|
|
20230808,173900,54257555,2960,2960,2960,2960,0
|
|
20230808,173800,54257555,2960,2960,2960,2960,0
|
|
20230808,173700,54257555,2960,2960,2960,2960,317
|
|
20230808,173600,54257555,2960,2960,2960,2960,0
|
|
20230808,173500,54257555,2960,2960,2960,2960,0
|
|
20230808,173400,54257555,2960,2960,2960,2960,0
|
|
20230808,173300,54257555,2960,2960,2960,2960,0
|
|
20230808,173200,54257555,2960,2960,2960,2960,0
|
|
20230808,173100,54257555,2960,2960,2960,2960,0
|
|
20230808,173000,54257555,2960,2960,2960,2960,0
|
|
20230808,172900,54257555,2960,2960,2960,2960,0
|
|
20230808,172800,54257555,2960,2960,2960,2960,0
|
|
20230808,172700,54257555,2960,2960,2960,2960,0
|
|
20230808,172600,54257555,2960,2960,2960,2960,0
|
|
20230808,172500,54257555,2960,2960,2960,2960,0
|
|
20230808,172400,54257555,2960,2960,2960,2960,0
|
|
20230808,172300,54257555,2960,2960,2960,2960,0
|
|
20230808,172200,54257555,2960,2960,2960,2960,0
|
|
20230808,172100,54257555,2960,2960,2960,2960,0
|
|
20230808,172000,54257555,2960,2960,2960,2960,0
|
|
20230808,171900,54257555,2960,2960,2960,2960,0
|
|
20230808,171800,54257555,2960,2960,2960,2960,0
|
|
20230808,171700,54257555,2960,2960,2960,2960,0
|
|
20230808,171600,54257555,2960,2960,2960,2960,0
|
|
20230808,171500,54257555,2960,2960,2960,2960,0
|
|
20230808,171400,54257555,2960,2960,2960,2960,0
|
|
20230808,171300,54257555,2960,2960,2960,2960,0
|
|
20230808,171200,54257555,2960,2960,2960,2960,0
|
|
20230808,171100,54257555,2960,2960,2960,2960,0
|
|
20230808,171000,54257555,2960,2960,2960,2960,0
|
|
20230808,170900,54257555,2960,2960,2960,2960,0
|
|
20230808,170800,54257555,2960,2960,2960,2960,0
|
|
20230808,170700,54257555,2960,2960,2960,2960,317
|
|
20230808,170600,54257555,2960,2960,2960,2960,0
|
|
20230808,170500,54257555,2960,2960,2960,2960,0
|
|
20230808,170400,54257555,2960,2960,2960,2960,0
|
|
20230808,170300,54257555,2960,2960,2960,2960,0
|
|
20230808,170200,54257555,2960,2960,2960,2960,0
|
|
20230808,170100,54257555,2960,2960,2960,2960,0
|
|
20230808,170000,54257555,2960,2960,2960,2960,0
|
|
20230808,165900,54257555,2960,2960,2960,2960,0
|
|
20230808,165800,54257555,2960,2960,2960,2960,0
|
|
20230808,165700,54257555,2960,2960,2960,2960,0
|
|
20230808,165600,54257555,2960,2960,2960,2960,0
|
|
20230808,165500,54257555,2960,2960,2960,2960,0
|
|
20230808,165400,54257555,2960,2960,2960,2960,0
|
|
20230808,165300,54257555,2960,2960,2960,2960,0
|
|
20230808,165200,54257555,2960,2960,2960,2960,0
|
|
20230808,165100,54257555,2960,2960,2960,2960,0
|
|
20230808,165000,54257555,2960,2960,2960,2960,0
|
|
20230808,164900,54257555,2960,2960,2960,2960,0
|
|
20230808,164800,54257555,2960,2960,2960,2960,0
|
|
20230808,164700,54257555,2960,2960,2960,2960,0
|
|
20230808,164600,54257555,2960,2960,2960,2960,0
|
|
20230808,164500,54257555,2960,2960,2960,2960,0
|
|
20230808,164400,54257555,2960,2960,2960,2960,0
|
|
20230808,164300,54257555,2960,2960,2960,2960,0
|
|
20230808,164200,54257555,2960,2960,2960,2960,0
|
|
20230808,164100,54257555,2960,2960,2960,2960,0
|
|
20230808,164000,54257555,2960,2960,2960,2960,0
|
|
20230808,163900,54257555,2960,2960,2960,2960,0
|
|
20230808,163800,54257555,2960,2960,2960,2960,0
|
|
20230808,163700,54257555,2960,2960,2960,2960,317
|
|
20230808,163600,54257555,2960,2960,2960,2960,0
|
|
20230808,163500,54257555,2960,2960,2960,2960,0
|
|
20230808,163400,54257555,2960,2960,2960,2960,0
|
|
20230808,163300,54257555,2960,2960,2960,2960,0
|
|
20230808,163200,54257555,2960,2960,2960,2960,0
|
|
20230808,163100,54257555,2960,2960,2960,2960,0
|
|
20230808,163000,54257555,2960,2960,2960,2960,0
|
|
20230808,162900,54257555,2960,2960,2960,2960,0
|
|
20230808,162800,54257555,2960,2960,2960,2960,0
|
|
20230808,162700,54257555,2960,2960,2960,2960,0
|
|
20230808,162600,54257555,2960,2960,2960,2960,0
|
|
20230808,162500,54257555,2960,2960,2960,2960,0
|
|
20230808,162400,54257555,2960,2960,2960,2960,0
|
|
20230808,162300,54257555,2960,2960,2960,2960,0
|
|
20230808,162200,54257555,2960,2960,2960,2960,0
|
|
20230808,162100,54257555,2960,2960,2960,2960,0
|
|
20230808,162000,54257555,2960,2960,2960,2960,0
|
|
20230808,161900,54257555,2960,2960,2960,2960,0
|
|
20230808,161800,54257555,2960,2960,2960,2960,0
|
|
20230808,161700,54257555,2960,2960,2960,2960,0
|
|
20230808,161600,54257555,2960,2960,2960,2960,0
|
|
20230808,161500,54257555,2960,2960,2960,2960,0
|
|
20230808,161400,54257555,2960,2960,2960,2960,0
|
|
20230808,161300,54257555,2960,2960,2960,2960,0
|
|
20230808,161200,54257555,2960,2960,2960,2960,0
|
|
20230808,161100,54257555,2960,2960,2960,2960,0
|
|
20230808,161000,54257555,2960,2960,2960,2960,0
|
|
20230808,160900,54257555,2960,2960,2960,2960,0
|
|
20230808,160800,54257555,2960,2960,2960,2960,0
|
|
20230808,160700,54257555,2960,2960,2960,2960,317
|
|
20230808,160600,54257555,2960,2960,2960,2960,0
|
|
20230808,160500,54257555,2960,2960,2960,2960,0
|
|
20230808,160400,54257555,2960,2960,2960,2960,0
|
|
20230808,160300,54257555,2960,2960,2960,2960,0
|
|
20230808,160200,54257555,2960,2960,2960,2960,0
|
|
20230808,160100,54257555,2960,2960,2960,2960,0
|
|
20230808,160000,54257555,2960,2960,2960,2960,0
|
|
20230808,155900,54257555,2960,2960,2960,2960,0
|
|
20230808,155800,54257555,2960,2960,2960,2960,0
|
|
20230808,155700,54257555,2960,2960,2960,2960,0
|
|
20230808,155600,54257555,2960,2960,2960,2960,0
|
|
20230808,155500,54257555,2960,2960,2960,2960,0
|
|
20230808,155400,54257555,2960,2960,2960,2960,0
|
|
20230808,155300,54257555,2960,2960,2960,2960,0
|
|
20230808,155200,54257555,2960,2960,2960,2960,0
|
|
20230808,155100,54257555,2960,2960,2960,2960,0
|
|
20230808,155000,54257555,2960,2960,2960,2960,0
|
|
20230808,154900,54257555,2960,2960,2960,2960,0
|
|
20230808,154800,54257555,2960,2960,2960,2960,0
|
|
20230808,154700,54257555,2960,2960,2960,2960,0
|
|
20230808,154600,54257555,2960,2960,2960,2960,0
|
|
20230808,154500,54257555,2960,2960,2960,2960,0
|
|
20230808,154400,54257555,2960,2960,2960,2960,0
|
|
20230808,154300,54257555,2960,2960,2960,2960,0
|
|
20230808,154200,54257555,2960,2960,2960,2960,0
|
|
20230808,154100,54257555,2960,2960,2960,2960,0
|
|
20230808,154000,54257555,2960,2960,2960,2960,0
|
|
20230808,153900,54257555,2960,2960,2960,2960,0
|
|
20230808,153800,54257555,2960,2960,2960,2960,0
|
|
20230808,153700,54257555,2960,2960,2960,2960,317
|
|
20230808,153600,54257555,2960,2960,2960,2960,0
|
|
20230808,153500,54257555,2960,2960,2960,2960,0
|
|
20230808,153400,54257555,2960,2960,2960,2960,0
|
|
20230808,153300,54257555,2960,2960,2960,2960,0
|
|
20230808,153200,54257555,2960,2960,2960,2960,0
|
|
20230808,153100,54257555,2960,2960,2960,2960,0
|
|
20230808,153000,54257555,2960,2960,2960,2960,317
|
|
20230808,152900,53319235,2960,2960,2960,2960,0
|
|
20230808,152800,53319235,2960,2960,2960,2960,0
|
|
20230808,152700,53319235,2960,2960,2960,2960,0
|
|
20230808,152600,53319235,2960,2960,2960,2960,0
|
|
20230808,152500,53319235,2960,2960,2960,2960,0
|
|
20230808,152400,53319235,2960,2960,2960,2960,0
|
|
20230808,152300,53319235,2960,2960,2960,2960,0
|
|
20230808,152200,53319235,2960,2960,2960,2960,0
|
|
20230808,152100,53319235,2960,2960,2960,2960,0
|
|
20230808,152000,53319235,2960,2960,2960,2960,0
|
|
20230808,151900,53319235,2960,2960,2960,2960,1
|
|
20230808,151800,53316275,2945,2945,2945,2945,1
|
|
20230808,151700,53313330,2960,2960,2960,2960,2
|
|
20230808,151600,53307410,2940,2950,2950,2940,29
|
|
20230808,151500,53222135,2955,2955,2955,2955,0
|
|
20230808,151400,53222135,2955,2955,2955,2955,0
|
|
20230808,151300,53222135,2955,2955,2955,2955,2
|
|
20230808,151200,53216225,2960,2960,2960,2960,2
|
|
20230808,151100,53210305,2955,2955,2955,2955,2
|
|
20230808,151000,53204395,2960,2960,2960,2955,13
|
|
20230808,150900,53165965,2965,2960,2965,2960,33
|
|
20230808,150800,53068280,2960,2960,2960,2960,70
|
|
20230808,150700,52861080,2965,2965,2965,2965,0
|
|
20230808,150600,52861080,2965,2960,2965,2960,24
|
|
20230808,150500,52790035,2960,2960,2960,2960,6
|
|
20230808,150400,52772275,2965,2965,2965,2965,0
|
|
20230808,150300,52772275,2965,2965,2965,2965,0
|
|
20230808,150200,52772275,2965,2965,2965,2965,0
|
|
20230808,150100,52772275,2965,2965,2965,2965,0
|
|
20230808,150000,52772275,2965,2965,2965,2965,0
|
|
20230808,145900,52772275,2965,2965,2965,2965,0
|
|
20230808,145800,52772275,2965,2965,2965,2965,0
|
|
20230808,145700,52772275,2965,2965,2965,2965,0
|
|
20230808,145600,52772275,2965,2965,2965,2965,0
|
|
20230808,145500,52772275,2965,2965,2965,2965,0
|
|
20230808,145400,52772275,2965,2965,2965,2965,1
|
|
20230808,145300,52769310,2940,2955,2955,2940,9
|
|
20230808,145200,52742830,2960,2960,2960,2960,1
|
|
20230808,145100,52739870,2965,2965,2965,2965,0
|
|
20230808,145000,52739870,2965,2965,2965,2965,0
|
|
20230808,144900,52739870,2965,2965,2965,2965,0
|
|
20230808,144800,52739870,2965,2965,2965,2965,0
|
|
20230808,144700,52739870,2965,2965,2965,2965,0
|
|
20230808,144600,52739870,2965,2965,2965,2965,0
|
|
20230808,144500,52739870,2965,2965,2965,2965,0
|
|
20230808,144400,52739870,2965,2965,2965,2965,0
|
|
20230808,144300,52739870,2965,2965,2965,2965,0
|
|
20230808,144200,52739870,2965,2965,2965,2965,0
|
|
20230808,144100,52739870,2965,2965,2965,2965,0
|
|
20230808,144000,52739870,2965,2965,2965,2965,0
|
|
20230808,143900,52739870,2965,2965,2965,2965,0
|
|
20230808,143800,52739870,2965,2965,2965,2965,1
|
|
20230808,143700,52736905,2965,2965,2965,2965,0
|
|
20230808,143600,52736905,2965,2965,2965,2965,0
|
|
20230808,143500,52736905,2965,2965,2965,2965,0
|
|
20230808,143400,52736905,2965,2965,2965,2965,0
|
|
20230808,143300,52736905,2965,2965,2965,2965,0
|
|
20230808,143200,52736905,2965,2965,2965,2965,0
|
|
20230808,143100,52736905,2965,2965,2965,2965,0
|
|
20230808,143000,52736905,2965,2965,2965,2965,0
|
|
20230808,142900,52736905,2965,2965,2965,2965,0
|
|
20230808,142800,52736905,2965,2965,2965,2965,0
|
|
20230808,142700,52736905,2965,2965,2965,2965,0
|
|
20230808,142600,52736905,2965,2965,2965,2965,0
|
|
20230808,142500,52736905,2965,2965,2965,2965,0
|
|
20230808,142400,52736905,2965,2965,2965,2965,0
|
|
20230808,142300,52736905,2965,2965,2965,2965,0
|
|
20230808,142200,52736905,2965,2965,2965,2965,0
|
|
20230808,142100,52736905,2965,2965,2965,2965,0
|
|
20230808,142000,52736905,2965,2965,2965,2965,113
|
|
20230808,141900,52401860,2965,2965,2965,2965,0
|
|
20230808,141800,52401860,2965,2965,2965,2965,0
|
|
20230808,141700,52401860,2965,2965,2965,2965,0
|
|
20230808,141600,52401860,2965,2965,2965,2965,0
|
|
20230808,141500,52401860,2965,2965,2965,2965,0
|
|
20230808,141400,52401860,2965,2965,2965,2965,0
|
|
20230808,141300,52401860,2965,2965,2965,2965,0
|
|
20230808,141200,52401860,2965,2965,2965,2965,0
|
|
20230808,141100,52401860,2965,2965,2965,2965,0
|
|
20230808,141000,52401860,2965,2965,2965,2965,0
|
|
20230808,140900,52401860,2965,2965,2965,2965,0
|
|
20230808,140800,52401860,2965,2965,2965,2965,0
|
|
20230808,140700,52401860,2965,2965,2965,2965,1
|
|
20230808,140600,52398895,2960,2960,2960,2960,5
|
|
20230808,140500,52384095,2965,2965,2965,2965,1
|
|
20230808,140400,52381130,2960,2960,2960,2960,1395
|
|
20230808,140300,48251930,2960,2960,2960,2960,0
|
|
20230808,140200,48251930,2960,2960,2960,2960,0
|
|
20230808,140100,48251930,2960,2960,2960,2960,0
|
|
20230808,140000,48251930,2960,2960,2960,2960,3
|
|
20230808,135900,48243050,2960,2960,2960,2960,0
|
|
20230808,135800,48243050,2960,2960,2960,2960,0
|
|
20230808,135700,48243050,2960,2960,2960,2960,0
|
|
20230808,135600,48243050,2960,2960,2960,2960,0
|
|
20230808,135500,48243050,2960,2960,2960,2960,0
|
|
20230808,135400,48243050,2960,2960,2960,2960,50
|
|
20230808,135300,48095050,2960,2960,2960,2960,0
|
|
20230808,135200,48095050,2960,2960,2960,2960,0
|
|
20230808,135100,48095050,2960,2960,2960,2960,0
|
|
20230808,135000,48095050,2960,2960,2960,2960,3
|
|
20230808,134900,48086170,2960,2955,2960,2955,2
|
|
20230808,134800,48080255,2930,2930,2930,2930,0
|
|
20230808,134700,48080255,2930,2945,2945,2930,24
|
|
20230808,134600,48009855,2950,2950,2950,2950,0
|
|
20230808,134500,48009855,2950,2950,2950,2950,0
|
|
20230808,134400,48009855,2950,2950,2950,2950,68
|
|
20230808,134300,47809255,2960,2960,2960,2960,3
|
|
20230808,134200,47800375,2965,2965,2965,2965,0
|
|
20230808,134100,47800375,2965,2965,2965,2965,39
|
|
20230808,134000,47684740,2965,2965,2965,2965,0
|
|
20230808,133900,47684740,2965,2965,2965,2965,1
|
|
20230808,133800,47681775,2960,2960,2960,2960,0
|
|
20230808,133700,47681775,2960,2955,2960,2955,334
|
|
20230808,133600,46693140,2960,2960,2960,2960,1
|
|
20230808,133500,46690180,2950,2950,2950,2950,1
|
|
20230808,133400,46687230,2935,2935,2935,2935,0
|
|
20230808,133300,46687230,2935,2935,2935,2935,0
|
|
20230808,133200,46687230,2935,2955,2955,2935,1138
|
|
20230808,133100,43342615,2960,2960,2960,2960,0
|
|
20230808,133000,43342615,2960,2960,2960,2960,0
|
|
20230808,132900,43342615,2960,2960,2960,2960,0
|
|
20230808,132800,43342615,2960,2960,2960,2960,0
|
|
20230808,132700,43342615,2960,2960,2960,2960,0
|
|
20230808,132600,43342615,2960,2960,2960,2960,0
|
|
20230808,132500,43342615,2960,2960,2960,2960,0
|
|
20230808,132400,43342615,2960,2960,2960,2960,0
|
|
20230808,132300,43342615,2960,2960,2960,2960,0
|
|
20230808,132200,43342615,2960,2960,2960,2960,0
|
|
20230808,132100,43342615,2960,2960,2960,2960,0
|
|
20230808,132000,43342615,2960,2960,2960,2960,100
|
|
20230808,131900,43046615,2960,2960,2960,2960,0
|
|
20230808,131800,43046615,2960,2960,2960,2960,0
|
|
20230808,131700,43046615,2960,2960,2960,2960,0
|
|
20230808,131600,43046615,2960,2960,2960,2960,0
|
|
20230808,131500,43046615,2960,2960,2960,2960,0
|
|
20230808,131400,43046615,2960,2960,2960,2960,0
|
|
20230808,131300,43046615,2960,2960,2960,2960,0
|
|
20230808,131200,43046615,2960,2960,2960,2960,0
|
|
20230808,131100,43046615,2960,2960,2960,2960,1
|
|
20230808,131000,43043655,2955,2955,2955,2955,14
|
|
20230808,130900,43002285,2960,2960,2960,2960,0
|
|
20230808,130800,43002285,2960,2960,2960,2960,0
|
|
20230808,130700,43002285,2960,2960,2960,2960,0
|
|
20230808,130600,43002285,2960,2960,2960,2960,0
|
|
20230808,130500,43002285,2960,2955,2960,2955,36
|
|
20230808,130400,42895900,2955,2955,2955,2955,0
|
|
20230808,130300,42895900,2955,2955,2955,2955,0
|
|
20230808,130200,42895900,2955,2955,2955,2955,0
|
|
20230808,130100,42895900,2955,2955,2955,2955,0
|
|
20230808,130000,42895900,2955,2955,2955,2955,0
|
|
20230808,125900,42895900,2955,2955,2955,2955,0
|
|
20230808,125800,42895900,2955,2955,2955,2955,0
|
|
20230808,125700,42895900,2955,2955,2955,2955,0
|
|
20230808,125600,42895900,2955,2955,2955,2955,0
|
|
20230808,125500,42895900,2955,2955,2955,2955,0
|
|
20230808,125400,42895900,2955,2955,2955,2955,0
|
|
20230808,125300,42895900,2955,2955,2955,2955,0
|
|
20230808,125200,42895900,2955,2955,2955,2955,0
|
|
20230808,125100,42895900,2955,2955,2955,2955,0
|
|
20230808,125000,42895900,2955,2955,2955,2955,0
|
|
20230808,124900,42895900,2955,2955,2955,2955,0
|
|
20230808,124800,42895900,2955,2955,2955,2955,20
|
|
20230808,124700,42836800,2930,2955,2955,2930,200
|
|
20230808,124600,42250445,2965,2965,2965,2965,0
|
|
20230808,124500,42250445,2965,2965,2965,2965,0
|
|
20230808,124400,42250445,2965,2965,2965,2965,1
|
|
20230808,124300,42247480,2960,2960,2960,2960,1
|
|
20230808,124200,42244520,2935,2935,2935,2935,31
|
|
20230808,124100,42153535,2950,2950,2950,2950,1
|
|
20230808,124000,42150585,2940,2940,2940,2940,117
|
|
20230808,123900,41806605,2945,2945,2945,2945,0
|
|
20230808,123800,41806605,2945,2950,2950,2945,51
|
|
20230808,123700,41656380,2950,2950,2950,2950,0
|
|
20230808,123600,41656380,2950,2950,2950,2950,0
|
|
20230808,123500,41656380,2950,2950,2950,2950,0
|
|
20230808,123400,41656380,2950,2950,2950,2950,0
|
|
20230808,123300,41656380,2950,2950,2950,2950,0
|
|
20230808,123200,41656380,2950,2950,2950,2950,0
|
|
20230808,123100,41656380,2950,2950,2950,2950,0
|
|
20230808,123000,41656380,2950,2950,2950,2950,0
|
|
20230808,122900,41656380,2950,2950,2950,2950,0
|
|
20230808,122800,41656380,2950,2950,2950,2950,0
|
|
20230808,122700,41656380,2950,2950,2950,2950,0
|
|
20230808,122600,41656380,2950,2950,2950,2950,0
|
|
20230808,122500,41656380,2950,2950,2950,2950,0
|
|
20230808,122400,41656380,2950,2950,2950,2950,0
|
|
20230808,122300,41656380,2950,2950,2950,2950,0
|
|
20230808,122200,41656380,2950,2950,2950,2950,0
|
|
20230808,122100,41656380,2950,2950,2950,2950,0
|
|
20230808,122000,41656380,2950,2950,2950,2950,0
|
|
20230808,121900,41656380,2950,2950,2950,2950,0
|
|
20230808,121800,41656380,2950,2955,2955,2950,29
|
|
20230808,121700,41570780,2960,2960,2960,2960,0
|
|
20230808,121600,41570780,2960,2960,2960,2960,6
|
|
20230808,121500,41553020,2970,2970,2970,2970,0
|
|
20230808,121400,41553020,2970,2970,2970,2970,0
|
|
20230808,121300,41553020,2970,2970,2970,2970,0
|
|
20230808,121200,41553020,2970,2970,2970,2970,0
|
|
20230808,121100,41553020,2970,2970,2970,2970,0
|
|
20230808,121000,41553020,2970,2970,2970,2970,0
|
|
20230808,120900,41553020,2970,2970,2970,2970,0
|
|
20230808,120800,41553020,2970,2970,2970,2970,0
|
|
20230808,120700,41553020,2970,2970,2970,2970,2
|
|
20230808,120600,41547080,2960,2960,2960,2960,0
|
|
20230808,120500,41547080,2960,2960,2960,2960,0
|
|
20230808,120400,41547080,2960,2960,2960,2960,0
|
|
20230808,120300,41547080,2960,2960,2960,2960,0
|
|
20230808,120200,41547080,2960,2960,2960,2960,0
|
|
20230808,120100,41547080,2960,2960,2960,2960,0
|
|
20230808,120000,41547080,2960,2960,2960,2960,0
|
|
20230808,115900,41547080,2960,2960,2960,2960,0
|
|
20230808,115800,41547080,2960,2960,2960,2960,0
|
|
20230808,115700,41547080,2960,2960,2960,2960,200
|
|
20230808,115600,40955080,2950,2950,2950,2950,0
|
|
20230808,115500,40955080,2950,2950,2950,2950,0
|
|
20230808,115400,40955080,2950,2950,2950,2950,0
|
|
20230808,115300,40955080,2950,2950,2950,2950,0
|
|
20230808,115200,40955080,2950,2950,2950,2950,0
|
|
20230808,115100,40955080,2950,2950,2950,2950,0
|
|
20230808,115000,40955080,2950,2950,2950,2950,0
|
|
20230808,114900,40955080,2950,2950,2950,2950,50
|
|
20230808,114800,40807580,2950,2950,2950,2950,0
|
|
20230808,114700,40807580,2950,2950,2950,2950,5
|
|
20230808,114600,40792830,2950,2950,2950,2950,0
|
|
20230808,114500,40792830,2950,2950,2950,2950,0
|
|
20230808,114400,40792830,2950,2950,2950,2950,0
|
|
20230808,114300,40792830,2950,2950,2950,2950,0
|
|
20230808,114200,40792830,2950,2950,2950,2950,0
|
|
20230808,114100,40792830,2950,2950,2950,2950,0
|
|
20230808,114000,40792830,2950,2950,2950,2950,0
|
|
20230808,113900,40792830,2950,2950,2950,2950,0
|
|
20230808,113800,40792830,2950,2950,2950,2950,0
|
|
20230808,113700,40792830,2950,2950,2950,2950,20
|
|
20230808,113600,40733830,2950,2950,2950,2950,0
|
|
20230808,113500,40733830,2950,2950,2950,2950,0
|
|
20230808,113400,40733830,2950,2950,2950,2950,0
|
|
20230808,113300,40733830,2950,2950,2950,2950,0
|
|
20230808,113200,40733830,2950,2950,2950,2950,20
|
|
20230808,113100,40674830,2950,2950,2950,2950,40
|
|
20230808,113000,40556830,2950,2950,2950,2950,0
|
|
20230808,112900,40556830,2950,2950,2950,2950,0
|
|
20230808,112800,40556830,2950,2950,2950,2950,0
|
|
20230808,112700,40556830,2950,2950,2950,2950,0
|
|
20230808,112600,40556830,2950,2950,2950,2950,0
|
|
20230808,112500,40556830,2950,2950,2950,2950,4
|
|
20230808,112400,40545030,2950,2950,2950,2950,0
|
|
20230808,112300,40545030,2950,2955,2955,2950,116
|
|
20230808,112200,40202770,2960,2960,2960,2960,0
|
|
20230808,112100,40202770,2960,2960,2960,2960,0
|
|
20230808,112000,40202770,2960,2960,2960,2960,0
|
|
20230808,111900,40202770,2960,2960,2960,2960,0
|
|
20230808,111800,40202770,2960,2960,2960,2960,0
|
|
20230808,111700,40202770,2960,2960,2960,2960,6
|
|
20230808,111600,40185010,2975,2975,2975,2975,0
|
|
20230808,111500,40185010,2975,2975,2975,2975,0
|
|
20230808,111400,40185010,2975,2975,2975,2975,0
|
|
20230808,111300,40185010,2975,2975,2975,2975,0
|
|
20230808,111200,40185010,2975,2975,2975,2975,0
|
|
20230808,111100,40185010,2975,2975,2975,2975,2
|
|
20230808,111000,40179060,2970,2970,2970,2970,0
|
|
20230808,110900,40179060,2970,2970,2970,2970,0
|
|
20230808,110800,40179060,2970,2970,2970,2970,5
|
|
20230808,110700,40164210,2975,2960,2975,2960,10
|
|
20230808,110600,40134535,2980,2980,2980,2980,0
|
|
20230808,110500,40134535,2980,2980,2980,2980,0
|
|
20230808,110400,40134535,2980,2980,2980,2980,0
|
|
20230808,110300,40134535,2980,2980,2980,2980,0
|
|
20230808,110200,40134535,2980,2980,2980,2980,0
|
|
20230808,110100,40134535,2980,2980,2980,2980,0
|
|
20230808,110000,40134535,2980,2965,2980,2965,9
|
|
20230808,105900,40107765,2955,2965,2965,2955,303
|
|
20230808,105800,39211310,2980,2980,2980,2980,0
|
|
20230808,105700,39211310,2980,2980,2980,2980,5
|
|
20230808,105600,39196410,2980,2980,2980,2980,0
|
|
20230808,105500,39196410,2980,2980,2980,2980,0
|
|
20230808,105400,39196410,2980,2980,2980,2980,0
|
|
20230808,105300,39196410,2980,2980,2980,2980,0
|
|
20230808,105200,39196410,2980,2980,2980,2980,0
|
|
20230808,105100,39196410,2980,2980,2980,2980,0
|
|
20230808,105000,39196410,2980,2965,2985,2965,81
|
|
20230808,104900,38955475,2985,2985,2985,2985,0
|
|
20230808,104800,38955475,2985,2985,2985,2985,0
|
|
20230808,104700,38955475,2985,2985,2985,2985,0
|
|
20230808,104600,38955475,2985,2985,2985,2985,0
|
|
20230808,104500,38955475,2985,2985,2985,2985,0
|
|
20230808,104400,38955475,2985,2985,2985,2985,0
|
|
20230808,104300,38955475,2985,2985,2985,2985,0
|
|
20230808,104200,38955475,2985,2985,2985,2985,0
|
|
20230808,104100,38955475,2985,2985,2985,2985,0
|
|
20230808,104000,38955475,2985,2980,2985,2980,45
|
|
20230808,103900,38821275,2985,2985,2985,2985,0
|
|
20230808,103800,38821275,2985,2985,2985,2985,0
|
|
20230808,103700,38821275,2985,2985,2985,2985,0
|
|
20230808,103600,38821275,2985,2985,2985,2985,0
|
|
20230808,103500,38821275,2985,2985,2985,2985,0
|
|
20230808,103400,38821275,2985,2985,2985,2985,0
|
|
20230808,103300,38821275,2985,2980,2985,2980,31
|
|
20230808,103200,38728890,2965,2965,2965,2965,24
|
|
20230808,103100,38657730,2965,2965,2965,2965,0
|
|
20230808,103000,38657730,2965,2965,2965,2965,0
|
|
20230808,102900,38657730,2965,2965,2965,2965,0
|
|
20230808,102800,38657730,2965,2965,2965,2965,0
|
|
20230808,102700,38657730,2965,2965,2965,2965,10
|
|
20230808,102600,38628080,2965,2965,2965,2965,0
|
|
20230808,102500,38628080,2965,2965,2965,2965,0
|
|
20230808,102400,38628080,2965,2965,2965,2965,1
|
|
20230808,102300,38625115,2970,2970,2970,2970,0
|
|
20230808,102200,38625115,2970,2970,2970,2970,0
|
|
20230808,102100,38625115,2970,2970,2970,2970,0
|
|
20230808,102000,38625115,2970,2970,2970,2970,1
|
|
20230808,101900,38622145,2955,2955,2955,2955,0
|
|
20230808,101800,38622145,2955,2955,2955,2955,0
|
|
20230808,101700,38622145,2955,2955,2955,2955,0
|
|
20230808,101600,38622145,2955,2955,2955,2955,0
|
|
20230808,101500,38622145,2955,2955,2955,2955,0
|
|
20230808,101400,38622145,2955,2955,2955,2955,0
|
|
20230808,101300,38622145,2955,2960,2960,2955,125
|
|
20230808,101200,38252650,2990,2990,2990,2990,0
|
|
20230808,101100,38252650,2990,2990,2990,2990,0
|
|
20230808,101000,38252650,2990,2990,2990,2990,0
|
|
20230808,100900,38252650,2990,2990,2990,2990,0
|
|
20230808,100800,38252650,2990,2990,2990,2990,0
|
|
20230808,100700,38252650,2990,2990,2990,2990,0
|
|
20230808,100600,38252650,2990,2990,2990,2990,0
|
|
20230808,100500,38252650,2990,2990,2990,2990,0
|
|
20230808,100400,38252650,2990,2990,2990,2990,0
|
|
20230808,100300,38252650,2990,2990,2990,2990,0
|
|
20230808,100200,38252650,2990,2990,2990,2990,0
|
|
20230808,100100,38252650,2990,2990,2990,2990,5
|
|
20230808,100000,38237700,2960,2960,2960,2960,0
|
|
20230808,095900,38237700,2960,2960,2960,2960,0
|
|
20230808,095800,38237700,2960,2960,2960,2960,0
|
|
20230808,095700,38237700,2960,2960,2960,2960,0
|
|
20230808,095600,38237700,2960,2960,2960,2960,0
|
|
20230808,095500,38237700,2960,2980,2980,2960,6000
|
|
20230808,095400,20432430,2980,2980,2980,2980,0
|
|
20230808,095300,20432430,2980,2980,2980,2980,0
|
|
20230808,095200,20432430,2980,2980,2980,2980,1
|
|
20230808,095100,20429450,2980,2980,2980,2980,0
|
|
20230808,095000,20429450,2980,2980,2980,2980,0
|
|
20230808,094900,20429450,2980,2980,2980,2980,2368
|
|
20230808,094800,13372810,2985,2990,2990,2985,2071
|
|
20230808,094700,7190525,2990,2990,2990,2990,0
|
|
20230808,094600,7190525,2990,2990,2990,2990,0
|
|
20230808,094500,7190525,2990,2990,2990,2990,0
|
|
20230808,094400,7190525,2990,2990,2990,2990,0
|
|
20230808,094300,7190525,2990,2990,2990,2990,1
|
|
20230808,094200,7187535,2990,2990,2990,2990,2
|
|
20230808,094100,7181555,2995,2995,2995,2995,0
|
|
20230808,094000,7181555,2995,2995,2995,2995,0
|
|
20230808,093900,7181555,2995,2995,2995,2995,0
|
|
20230808,093800,7181555,2995,2990,2995,2990,99
|
|
20230808,093700,6885540,2990,2990,2990,2990,1
|
|
20230808,093600,6882550,2985,2995,2995,2985,26
|
|
20230808,093500,6804925,2990,2990,2990,2990,24
|
|
20230808,093400,6733165,2995,2975,2995,2975,529
|
|
20230808,093300,5153610,2975,2975,2975,2975,0
|
|
20230808,093200,5153610,2975,2975,2975,2975,0
|
|
20230808,093100,5153610,2975,2975,2975,2975,0
|
|
20230808,093000,5153610,2975,2975,2975,2975,0
|
|
20230808,092900,5153610,2975,2975,2975,2975,0
|
|
20230808,092800,5153610,2975,2975,2975,2975,0
|
|
20230808,092700,5153610,2975,2975,2975,2975,50
|
|
20230808,092600,5004860,2975,2975,2975,2975,0
|
|
20230808,092500,5004860,2975,2975,2975,2975,0
|
|
20230808,092400,5004860,2975,2975,2975,2975,0
|
|
20230808,092300,5004860,2975,2975,2975,2975,0
|
|
20230808,092200,5004860,2975,2975,2975,2975,1
|
|
20230808,092100,5001885,2970,2970,2970,2970,46
|
|
20230808,092000,4865265,2970,2970,2970,2970,251
|
|
20230808,091900,4119795,2970,2965,2970,2945,502
|
|
20230808,091800,2632365,2970,2970,2970,2970,100
|
|
20230808,091700,2335365,2975,2975,2975,2975,0
|
|
20230808,091600,2335365,2975,2950,2975,2950,100
|
|
20230808,091500,2037990,2950,2950,2950,2950,0
|
|
20230808,091400,2037990,2950,2950,2950,2950,0
|
|
20230808,091300,2037990,2950,2950,2950,2950,5
|
|
20230808,091200,2023240,2950,2950,2950,2950,0
|
|
20230808,091100,2023240,2950,2950,2950,2950,0
|
|
20230808,091000,2023240,2950,2950,2950,2945,3
|
|
20230808,090900,2014395,2980,2980,2980,2980,0
|
|
20230808,090800,2014395,2980,2980,2980,2980,0
|
|
20230808,090700,2014395,2980,2980,2980,2980,0
|
|
20230808,090600,2014395,2980,2980,2980,2980,0
|
|
20230808,090500,2014395,2980,2980,2980,2980,0
|
|
20230808,090400,2014395,2980,2975,2980,2975,2
|
|
20230808,090300,2008440,2975,2940,2975,2940,105
|
|
20230808,090200,1699155,2940,2935,2940,2935,172
|
|
20230808,090100,1194280,2920,2920,2920,2920,0
|
|
20230808,090000,1194280,2920,2920,2920,2920,409
|