643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,194000,376443840,3010,3010,3010,3010,421
|
|
20230920,193900,376443840,3010,3010,3010,3010,0
|
|
20230920,193800,376443840,3010,3010,3010,3010,0
|
|
20230920,193700,376443840,3010,3010,3010,3010,0
|
|
20230920,193600,376443840,3010,3010,3010,3010,0
|
|
20230920,193500,376443840,3010,3010,3010,3010,0
|
|
20230920,193400,376443840,3010,3010,3010,3010,0
|
|
20230920,193300,376443840,3010,3010,3010,3010,0
|
|
20230920,193200,376443840,3010,3010,3010,3010,0
|
|
20230920,193100,376443840,3010,3010,3010,3010,0
|
|
20230920,193000,376443840,3010,3010,3010,3010,0
|
|
20230920,192900,376443840,3010,3010,3010,3010,0
|
|
20230920,192800,376443840,3010,3010,3010,3010,0
|
|
20230920,192700,376443840,3010,3010,3010,3010,0
|
|
20230920,192600,376443840,3010,3010,3010,3010,0
|
|
20230920,192500,376443840,3010,3010,3010,3010,0
|
|
20230920,192400,376443840,3010,3010,3010,3010,0
|
|
20230920,192300,376443840,3010,3010,3010,3010,0
|
|
20230920,192200,376443840,3010,3010,3010,3010,0
|
|
20230920,192100,376443840,3010,3010,3010,3010,0
|
|
20230920,192000,376443840,3010,3010,3010,3010,0
|
|
20230920,191900,376443840,3010,3010,3010,3010,0
|
|
20230920,191800,376443840,3010,3010,3010,3010,0
|
|
20230920,191700,376443840,3010,3010,3010,3010,0
|
|
20230920,191600,376443840,3010,3010,3010,3010,0
|
|
20230920,191500,376443840,3010,3010,3010,3010,0
|
|
20230920,191400,376443840,3010,3010,3010,3010,0
|
|
20230920,191300,376443840,3010,3010,3010,3010,0
|
|
20230920,191200,376443840,3010,3010,3010,3010,0
|
|
20230920,191100,376443840,3010,3010,3010,3010,0
|
|
20230920,191000,376443840,3010,3010,3010,3010,421
|
|
20230920,190900,376443840,3010,3010,3010,3010,0
|
|
20230920,190800,376443840,3010,3010,3010,3010,0
|
|
20230920,190700,376443840,3010,3010,3010,3010,0
|
|
20230920,190600,376443840,3010,3010,3010,3010,0
|
|
20230920,190500,376443840,3010,3010,3010,3010,0
|
|
20230920,190400,376443840,3010,3010,3010,3010,0
|
|
20230920,190300,376443840,3010,3010,3010,3010,0
|
|
20230920,190200,376443840,3010,3010,3010,3010,0
|
|
20230920,190100,376443840,3010,3010,3010,3010,0
|
|
20230920,190000,376443840,3010,3010,3010,3010,0
|
|
20230920,185900,376443840,3010,3010,3010,3010,0
|
|
20230920,185800,376443840,3010,3010,3010,3010,0
|
|
20230920,185700,376443840,3010,3010,3010,3010,0
|
|
20230920,185600,376443840,3010,3010,3010,3010,0
|
|
20230920,185500,376443840,3010,3010,3010,3010,0
|
|
20230920,185400,376443840,3010,3010,3010,3010,0
|
|
20230920,185300,376443840,3010,3010,3010,3010,0
|
|
20230920,185200,376443840,3010,3010,3010,3010,0
|
|
20230920,185100,376443840,3010,3010,3010,3010,0
|
|
20230920,185000,376443840,3010,3010,3010,3010,0
|
|
20230920,184900,376443840,3010,3010,3010,3010,0
|
|
20230920,184800,376443840,3010,3010,3010,3010,0
|
|
20230920,184700,376443840,3010,3010,3010,3010,0
|
|
20230920,184600,376443840,3010,3010,3010,3010,0
|
|
20230920,184500,376443840,3010,3010,3010,3010,0
|
|
20230920,184400,376443840,3010,3010,3010,3010,0
|
|
20230920,184300,376443840,3010,3010,3010,3010,0
|
|
20230920,184200,376443840,3010,3010,3010,3010,0
|
|
20230920,184100,376443840,3010,3010,3010,3010,0
|
|
20230920,184000,376443840,3010,3010,3010,3010,421
|
|
20230920,183900,376443840,3010,3010,3010,3010,0
|
|
20230920,183800,376443840,3010,3010,3010,3010,0
|
|
20230920,183700,376443840,3010,3010,3010,3010,0
|
|
20230920,183600,376443840,3010,3010,3010,3010,0
|
|
20230920,183500,376443840,3010,3010,3010,3010,0
|
|
20230920,183400,376443840,3010,3010,3010,3010,0
|
|
20230920,183300,376443840,3010,3010,3010,3010,0
|
|
20230920,183200,376443840,3010,3010,3010,3010,0
|
|
20230920,183100,376443840,3010,3010,3010,3010,0
|
|
20230920,183000,376443840,3010,3010,3010,3010,0
|
|
20230920,182900,376443840,3010,3010,3010,3010,0
|
|
20230920,182800,376443840,3010,3010,3010,3010,0
|
|
20230920,182700,376443840,3010,3010,3010,3010,0
|
|
20230920,182600,376443840,3010,3010,3010,3010,0
|
|
20230920,182500,376443840,3010,3010,3010,3010,0
|
|
20230920,182400,376443840,3010,3010,3010,3010,0
|
|
20230920,182300,376443840,3010,3010,3010,3010,0
|
|
20230920,182200,376443840,3010,3010,3010,3010,0
|
|
20230920,182100,376443840,3010,3010,3010,3010,0
|
|
20230920,182000,376443840,3010,3010,3010,3010,0
|
|
20230920,181900,376443840,3010,3010,3010,3010,0
|
|
20230920,181800,376443840,3010,3010,3010,3010,0
|
|
20230920,181700,376443840,3010,3010,3010,3010,0
|
|
20230920,181600,376443840,3010,3010,3010,3010,0
|
|
20230920,181500,376443840,3010,3010,3010,3010,0
|
|
20230920,181400,376443840,3010,3010,3010,3010,0
|
|
20230920,181300,376443840,3010,3010,3010,3010,0
|
|
20230920,181200,376443840,3010,3010,3010,3010,0
|
|
20230920,181100,376443840,3010,3010,3010,3010,0
|
|
20230920,181000,376443840,3010,3010,3010,3010,421
|
|
20230920,180900,376443840,3010,3010,3010,3010,0
|
|
20230920,180800,376443840,3010,3010,3010,3010,0
|
|
20230920,180700,376443840,3010,3010,3010,3010,0
|
|
20230920,180600,376443840,3010,3010,3010,3010,0
|
|
20230920,180500,376443840,3010,3010,3010,3010,0
|
|
20230920,180400,376443840,3010,3010,3010,3010,0
|
|
20230920,180300,376443840,3010,3010,3010,3010,0
|
|
20230920,180200,376443840,3010,3010,3010,3010,0
|
|
20230920,180100,376443840,3010,3010,3010,3010,0
|
|
20230920,180000,376443840,3010,3010,3010,3010,0
|
|
20230920,175900,376443840,3010,3010,3010,3010,0
|
|
20230920,175800,376443840,3010,3010,3010,3010,0
|
|
20230920,175700,376443840,3010,3010,3010,3010,0
|
|
20230920,175600,376443840,3010,3010,3010,3010,0
|
|
20230920,175500,376443840,3010,3010,3010,3010,0
|
|
20230920,175400,376443840,3010,3010,3010,3010,0
|
|
20230920,175300,376443840,3010,3010,3010,3010,0
|
|
20230920,175200,376443840,3010,3010,3010,3010,0
|
|
20230920,175100,376443840,3010,3010,3010,3010,0
|
|
20230920,175000,376443840,3010,3010,3010,3010,0
|
|
20230920,174900,376443840,3010,3010,3010,3010,0
|
|
20230920,174800,376443840,3010,3010,3010,3010,0
|
|
20230920,174700,376443840,3010,3010,3010,3010,0
|
|
20230920,174600,376443840,3010,3010,3010,3010,0
|
|
20230920,174500,376443840,3010,3010,3010,3010,0
|
|
20230920,174400,376443840,3010,3010,3010,3010,0
|
|
20230920,174300,376443840,3010,3010,3010,3010,0
|
|
20230920,174200,376443840,3010,3010,3010,3010,0
|
|
20230920,174100,376443840,3010,3010,3010,3010,0
|
|
20230920,174000,376443840,3010,3010,3010,3010,421
|
|
20230920,173900,376443840,3010,3010,3010,3010,0
|
|
20230920,173800,376443840,3010,3010,3010,3010,0
|
|
20230920,173700,376443840,3010,3010,3010,3010,0
|
|
20230920,173600,376443840,3010,3010,3010,3010,0
|
|
20230920,173500,376443840,3010,3010,3010,3010,0
|
|
20230920,173400,376443840,3010,3010,3010,3010,0
|
|
20230920,173300,376443840,3010,3010,3010,3010,0
|
|
20230920,173200,376443840,3010,3010,3010,3010,0
|
|
20230920,173100,376443840,3010,3010,3010,3010,0
|
|
20230920,173000,376443840,3010,3010,3010,3010,0
|
|
20230920,172900,376443840,3010,3010,3010,3010,0
|
|
20230920,172800,376443840,3010,3010,3010,3010,0
|
|
20230920,172700,376443840,3010,3010,3010,3010,0
|
|
20230920,172600,376443840,3010,3010,3010,3010,0
|
|
20230920,172500,376443840,3010,3010,3010,3010,0
|
|
20230920,172400,376443840,3010,3010,3010,3010,0
|
|
20230920,172300,376443840,3010,3010,3010,3010,0
|
|
20230920,172200,376443840,3010,3010,3010,3010,0
|
|
20230920,172100,376443840,3010,3010,3010,3010,0
|
|
20230920,172000,376443840,3010,3010,3010,3010,0
|
|
20230920,171900,376443840,3010,3010,3010,3010,0
|
|
20230920,171800,376443840,3010,3010,3010,3010,0
|
|
20230920,171700,376443840,3010,3010,3010,3010,0
|
|
20230920,171600,376443840,3010,3010,3010,3010,0
|
|
20230920,171500,376443840,3010,3010,3010,3010,0
|
|
20230920,171400,376443840,3010,3010,3010,3010,0
|
|
20230920,171300,376443840,3010,3010,3010,3010,0
|
|
20230920,171200,376443840,3010,3010,3010,3010,0
|
|
20230920,171100,376443840,3010,3010,3010,3010,0
|
|
20230920,171000,376443840,3010,3010,3010,3010,421
|
|
20230920,170900,376443840,3010,3010,3010,3010,0
|
|
20230920,170800,376443840,3010,3010,3010,3010,0
|
|
20230920,170700,376443840,3010,3010,3010,3010,0
|
|
20230920,170600,376443840,3010,3010,3010,3010,0
|
|
20230920,170500,376443840,3010,3010,3010,3010,0
|
|
20230920,170400,376443840,3010,3010,3010,3010,0
|
|
20230920,170300,376443840,3010,3010,3010,3010,0
|
|
20230920,170200,376443840,3010,3010,3010,3010,0
|
|
20230920,170100,376443840,3010,3010,3010,3010,0
|
|
20230920,170000,376443840,3010,3010,3010,3010,0
|
|
20230920,165900,376443840,3010,3010,3010,3010,0
|
|
20230920,165800,376443840,3010,3010,3010,3010,0
|
|
20230920,165700,376443840,3010,3010,3010,3010,0
|
|
20230920,165600,376443840,3010,3010,3010,3010,0
|
|
20230920,165500,376443840,3010,3010,3010,3010,0
|
|
20230920,165400,376443840,3010,3010,3010,3010,0
|
|
20230920,165300,376443840,3010,3010,3010,3010,0
|
|
20230920,165200,376443840,3010,3010,3010,3010,0
|
|
20230920,165100,376443840,3010,3010,3010,3010,0
|
|
20230920,165000,376443840,3010,3010,3010,3010,0
|
|
20230920,164900,376443840,3010,3010,3010,3010,0
|
|
20230920,164800,376443840,3010,3010,3010,3010,0
|
|
20230920,164700,376443840,3010,3010,3010,3010,0
|
|
20230920,164600,376443840,3010,3010,3010,3010,0
|
|
20230920,164500,376443840,3010,3010,3010,3010,0
|
|
20230920,164400,376443840,3010,3010,3010,3010,0
|
|
20230920,164300,376443840,3010,3010,3010,3010,0
|
|
20230920,164200,376443840,3010,3010,3010,3010,0
|
|
20230920,164100,376443840,3010,3010,3010,3010,0
|
|
20230920,164000,376443840,3010,3010,3010,3010,421
|
|
20230920,163900,376443840,3010,3010,3010,3010,0
|
|
20230920,163800,376443840,3010,3010,3010,3010,0
|
|
20230920,163700,376443840,3010,3010,3010,3010,0
|
|
20230920,163600,376443840,3010,3010,3010,3010,0
|
|
20230920,163500,376443840,3010,3010,3010,3010,0
|
|
20230920,163400,376443840,3010,3010,3010,3010,0
|
|
20230920,163300,376443840,3010,3010,3010,3010,0
|
|
20230920,163200,376443840,3010,3010,3010,3010,0
|
|
20230920,163100,376443840,3010,3010,3010,3010,0
|
|
20230920,163000,376443840,3010,3010,3010,3010,0
|
|
20230920,162900,376443840,3010,3010,3010,3010,0
|
|
20230920,162800,376443840,3010,3010,3010,3010,0
|
|
20230920,162700,376443840,3010,3010,3010,3010,0
|
|
20230920,162600,376443840,3010,3010,3010,3010,0
|
|
20230920,162500,376443840,3010,3010,3010,3010,0
|
|
20230920,162400,376443840,3010,3010,3010,3010,0
|
|
20230920,162300,376443840,3010,3010,3010,3010,0
|
|
20230920,162200,376443840,3010,3010,3010,3010,0
|
|
20230920,162100,376443840,3010,3010,3010,3010,0
|
|
20230920,162000,376443840,3010,3010,3010,3010,0
|
|
20230920,161900,376443840,3010,3010,3010,3010,0
|
|
20230920,161800,376443840,3010,3010,3010,3010,0
|
|
20230920,161700,376443840,3010,3010,3010,3010,0
|
|
20230920,161600,376443840,3010,3010,3010,3010,0
|
|
20230920,161500,376443840,3010,3010,3010,3010,0
|
|
20230920,161400,376443840,3010,3010,3010,3010,0
|
|
20230920,161300,376443840,3010,3010,3010,3010,0
|
|
20230920,161200,376443840,3010,3010,3010,3010,0
|
|
20230920,161100,376443840,3010,3010,3010,3010,0
|
|
20230920,161000,376443840,3010,3010,3010,3010,421
|
|
20230920,160900,376443840,3010,3010,3010,3010,0
|
|
20230920,160800,376443840,3010,3010,3010,3010,0
|
|
20230920,160700,376443840,3010,3010,3010,3010,0
|
|
20230920,160600,376443840,3010,3010,3010,3010,0
|
|
20230920,160500,376443840,3010,3010,3010,3010,0
|
|
20230920,160400,376443840,3010,3010,3010,3010,0
|
|
20230920,160300,376443840,3010,3010,3010,3010,0
|
|
20230920,160200,376443840,3010,3010,3010,3010,0
|
|
20230920,160100,376443840,3010,3010,3010,3010,0
|
|
20230920,160000,376443840,3010,3010,3010,3010,0
|
|
20230920,155900,376443840,3010,3010,3010,3010,0
|
|
20230920,155800,376443840,3010,3010,3010,3010,0
|
|
20230920,155700,376443840,3010,3010,3010,3010,0
|
|
20230920,155600,376443840,3010,3010,3010,3010,0
|
|
20230920,155500,376443840,3010,3010,3010,3010,0
|
|
20230920,155400,376443840,3010,3010,3010,3010,0
|
|
20230920,155300,376443840,3010,3010,3010,3010,0
|
|
20230920,155200,376443840,3010,3010,3010,3010,0
|
|
20230920,155100,376443840,3010,3010,3010,3010,0
|
|
20230920,155000,376443840,3010,3010,3010,3010,0
|
|
20230920,154900,376443840,3010,3010,3010,3010,0
|
|
20230920,154800,376443840,3010,3010,3010,3010,0
|
|
20230920,154700,376443840,3010,3010,3010,3010,0
|
|
20230920,154600,376443840,3010,3010,3010,3010,0
|
|
20230920,154500,376443840,3010,3010,3010,3010,0
|
|
20230920,154400,376443840,3010,3010,3010,3010,0
|
|
20230920,154300,376443840,3010,3010,3010,3010,0
|
|
20230920,154200,376443840,3010,3010,3010,3010,0
|
|
20230920,154100,376443840,3010,3010,3010,3010,0
|
|
20230920,154000,376443840,3010,3010,3010,3010,421
|
|
20230920,153900,376443840,3010,3010,3010,3010,0
|
|
20230920,153800,376443840,3010,3010,3010,3010,0
|
|
20230920,153700,376443840,3010,3010,3010,3010,0
|
|
20230920,153600,376443840,3010,3010,3010,3010,0
|
|
20230920,153500,376443840,3010,3010,3010,3010,0
|
|
20230920,153400,376443840,3010,3010,3010,3010,0
|
|
20230920,153300,376443840,3010,3010,3010,3010,0
|
|
20230920,153200,376443840,3010,3010,3010,3010,0
|
|
20230920,153100,376443840,3010,3010,3010,3010,0
|
|
20230920,153000,376443840,3010,3010,3010,3010,421
|
|
20230920,152900,375176630,3010,3010,3010,3010,0
|
|
20230920,152800,375176630,3010,3010,3010,3010,0
|
|
20230920,152700,375176630,3010,3010,3010,3010,0
|
|
20230920,152600,375176630,3010,3010,3010,3010,0
|
|
20230920,152500,375176630,3010,3010,3010,3010,0
|
|
20230920,152400,375176630,3010,3010,3010,3010,0
|
|
20230920,152300,375176630,3010,3010,3010,3010,0
|
|
20230920,152200,375176630,3010,3010,3010,3010,0
|
|
20230920,152100,375176630,3010,3010,3010,3010,0
|
|
20230920,152000,375176630,3010,3010,3010,3010,0
|
|
20230920,151900,375176630,3010,3000,3010,3000,335
|
|
20230920,151800,374170660,2980,2995,2995,2980,2000
|
|
20230920,151700,368202005,3000,3000,3000,3000,29
|
|
20230920,151600,368115005,3005,3005,3005,3005,0
|
|
20230920,151500,368115005,3005,3005,3005,3005,12
|
|
20230920,151400,368078945,2985,3000,3000,2985,1000
|
|
20230920,151300,365083555,3000,3000,3000,3000,0
|
|
20230920,151200,365083555,3000,3000,3000,3000,80
|
|
20230920,151100,364843555,3000,3000,3000,3000,0
|
|
20230920,151000,364843555,3000,3000,3000,3000,43
|
|
20230920,150900,364714555,3005,3005,3005,3005,873
|
|
20230920,150800,362091190,3000,3000,3000,3000,33
|
|
20230920,150700,361992190,3005,3005,3005,3005,0
|
|
20230920,150600,361992190,3005,3005,3005,3005,499
|
|
20230920,150500,360492695,3005,3005,3005,3005,3
|
|
20230920,150400,360483680,3005,3005,3005,3005,92
|
|
20230920,150300,360207220,3005,3005,3005,3005,0
|
|
20230920,150200,360207220,3005,3005,3005,3005,7
|
|
20230920,150100,360186185,3005,3005,3005,3005,20
|
|
20230920,150000,360126085,3005,3005,3005,3005,697
|
|
20230920,145900,358031600,3005,3005,3005,3005,0
|
|
20230920,145800,358031600,3005,3005,3005,3005,20
|
|
20230920,145700,357971500,3005,3000,3005,3000,1952
|
|
20230920,145600,352112090,3000,3000,3000,3000,0
|
|
20230920,145500,352112090,3000,3000,3000,3000,0
|
|
20230920,145400,352112090,3000,3000,3000,3000,260
|
|
20230920,145300,351332090,3000,3000,3000,3000,0
|
|
20230920,145200,351332090,3000,3000,3000,3000,0
|
|
20230920,145100,351332090,3000,3000,3000,3000,302
|
|
20230920,145000,350426090,3000,3000,3000,3000,62
|
|
20230920,144900,350240090,3000,3000,3000,3000,22
|
|
20230920,144800,350174090,3000,3000,3000,3000,73
|
|
20230920,144700,349955090,3000,3000,3000,3000,64
|
|
20230920,144600,349763090,3000,3000,3000,3000,224
|
|
20230920,144500,349091090,3000,3000,3000,3000,807
|
|
20230920,144400,346670090,3000,2995,3000,2995,223
|
|
20230920,144300,346002010,3000,3000,3000,3000,0
|
|
20230920,144200,346002010,3000,3000,3000,3000,6
|
|
20230920,144100,345984010,3000,2995,3000,2995,200
|
|
20230920,144000,345384505,2995,2995,2995,2995,202
|
|
20230920,143900,344779515,2995,2995,2995,2995,223
|
|
20230920,143800,344111630,2995,2995,2995,2995,262
|
|
20230920,143700,343326940,2990,2990,2990,2990,0
|
|
20230920,143600,343326940,2990,2990,2990,2990,0
|
|
20230920,143500,343326940,2990,2990,2990,2990,529
|
|
20230920,143400,341745230,2995,2995,2995,2995,5
|
|
20230920,143300,341730255,2995,2995,2995,2995,100
|
|
20230920,143200,341430755,2995,2995,2995,2995,0
|
|
20230920,143100,341430755,2995,2995,2995,2995,186
|
|
20230920,143000,340873685,2995,2995,2995,2995,112
|
|
20230920,142900,340538245,2995,2995,2995,2995,0
|
|
20230920,142800,340538245,2995,2995,2995,2995,63
|
|
20230920,142700,340349560,2995,2995,2995,2995,210
|
|
20230920,142600,339720610,2995,2995,2995,2995,30
|
|
20230920,142500,339630760,2995,2995,2995,2995,6
|
|
20230920,142400,339612790,2995,2995,2995,2995,23
|
|
20230920,142300,339543905,2995,2995,2995,2995,698
|
|
20230920,142200,337453395,3000,3000,3000,3000,0
|
|
20230920,142100,337453395,3000,3000,3000,3000,0
|
|
20230920,142000,337453395,3000,3000,3000,3000,0
|
|
20230920,141900,337453395,3000,3000,3000,3000,0
|
|
20230920,141800,337453395,3000,3000,3000,3000,0
|
|
20230920,141700,337453395,3000,3000,3000,3000,0
|
|
20230920,141600,337453395,3000,3000,3000,3000,0
|
|
20230920,141500,337453395,3000,3000,3000,3000,0
|
|
20230920,141400,337453395,3000,3000,3000,3000,696
|
|
20230920,141300,335365395,2995,2990,2995,2990,2335
|
|
20230920,141200,328382070,2990,2990,2990,2990,0
|
|
20230920,141100,328382070,2990,2990,2990,2990,0
|
|
20230920,141000,328382070,2990,2990,2990,2990,0
|
|
20230920,140900,328382070,2990,2990,2990,2990,0
|
|
20230920,140800,328382070,2990,2990,2990,2990,0
|
|
20230920,140700,328382070,2990,2990,2990,2990,0
|
|
20230920,140600,328382070,2990,2990,2990,2990,0
|
|
20230920,140500,328382070,2990,2985,2990,2985,2778
|
|
20230920,140400,320082660,2985,2985,2985,2985,0
|
|
20230920,140300,320082660,2985,2985,2985,2985,0
|
|
20230920,140200,320082660,2985,2985,2985,2985,0
|
|
20230920,140100,320082660,2985,2985,2985,2985,0
|
|
20230920,140000,320082660,2985,2985,2985,2985,0
|
|
20230920,135900,320082660,2985,2985,2985,2985,638
|
|
20230920,135800,318178230,2985,2985,2985,2985,0
|
|
20230920,135700,318178230,2985,2985,2985,2985,17
|
|
20230920,135600,318127485,2985,2985,2985,2985,3
|
|
20230920,135500,318118530,2985,2990,2990,2985,92
|
|
20230920,135400,317843475,2985,2985,2985,2985,0
|
|
20230920,135300,317843475,2985,2985,2985,2985,98
|
|
20230920,135200,317550945,2985,2985,2985,2985,0
|
|
20230920,135100,317550945,2985,2985,2985,2985,762
|
|
20230920,135000,315276375,2985,2985,2985,2985,0
|
|
20230920,134900,315276375,2985,2985,2985,2985,0
|
|
20230920,134800,315276375,2985,2985,2985,2985,0
|
|
20230920,134700,315276375,2985,2985,2985,2985,100
|
|
20230920,134600,314977875,2985,2985,2985,2985,1000
|
|
20230920,134500,311992875,2985,2985,2985,2985,0
|
|
20230920,134400,311992875,2985,2985,2985,2985,0
|
|
20230920,134300,311992875,2985,2985,2985,2985,0
|
|
20230920,134200,311992875,2985,2985,2985,2985,0
|
|
20230920,134100,311992875,2985,2985,2985,2985,0
|
|
20230920,134000,311992875,2985,2985,2985,2985,0
|
|
20230920,133900,311992875,2985,2985,2985,2985,0
|
|
20230920,133800,311992875,2985,2985,2985,2985,0
|
|
20230920,133700,311992875,2985,2985,2985,2985,0
|
|
20230920,133600,311992875,2985,2985,2985,2985,305
|
|
20230920,133500,311082450,2980,2980,2980,2980,0
|
|
20230920,133400,311082450,2980,2980,2980,2980,0
|
|
20230920,133300,311082450,2980,2980,2980,2980,0
|
|
20230920,133200,311082450,2980,2980,2980,2980,608
|
|
20230920,133100,309270610,2980,2980,2980,2980,0
|
|
20230920,133000,309270610,2980,2980,2980,2980,0
|
|
20230920,132900,309270610,2980,2980,2980,2980,0
|
|
20230920,132800,309270610,2980,2980,2980,2980,0
|
|
20230920,132700,309270610,2980,2980,2980,2980,0
|
|
20230920,132600,309270610,2980,2980,2980,2980,0
|
|
20230920,132500,309270610,2980,2980,2980,2980,168
|
|
20230920,132400,308769970,2980,2980,2980,2980,589
|
|
20230920,132300,307014750,2980,2980,2980,2980,0
|
|
20230920,132200,307014750,2980,2980,2980,2980,0
|
|
20230920,132100,307014750,2980,2980,2980,2980,753
|
|
20230920,132000,304770810,2980,2980,2980,2980,0
|
|
20230920,131900,304770810,2980,2980,2980,2980,0
|
|
20230920,131800,304770810,2980,2980,2980,2980,0
|
|
20230920,131700,304770810,2980,2980,2980,2980,0
|
|
20230920,131600,304770810,2980,2980,2980,2980,0
|
|
20230920,131500,304770810,2980,2980,2980,2980,0
|
|
20230920,131400,304770810,2980,2980,2980,2980,630
|
|
20230920,131300,302893410,2980,2980,2980,2980,0
|
|
20230920,131200,302893410,2980,2980,2980,2980,0
|
|
20230920,131100,302893410,2980,2980,2980,2980,0
|
|
20230920,131000,302893410,2980,2980,2980,2980,1338
|
|
20230920,130900,298906170,2990,2990,2990,2990,0
|
|
20230920,130800,298906170,2990,2990,2990,2990,0
|
|
20230920,130700,298906170,2990,2980,2990,2980,2787
|
|
20230920,130600,290592310,2975,2975,2975,2975,0
|
|
20230920,130500,290592310,2975,2975,2975,2975,612
|
|
20230920,130400,288771610,2975,2975,2975,2975,292
|
|
20230920,130300,287902910,2970,2970,2970,2970,888
|
|
20230920,130200,285265550,2985,2985,2985,2985,0
|
|
20230920,130100,285265550,2985,2985,2985,2985,0
|
|
20230920,130000,285265550,2985,2975,2990,2975,1000
|
|
20230920,125900,282279765,2975,2965,2975,2965,2250
|
|
20230920,125800,275589980,2970,2960,2970,2960,1525
|
|
20230920,125700,271062825,2955,2950,2955,2950,1088
|
|
20230920,125600,267852785,2955,2955,2955,2950,4351
|
|
20230920,125500,255013235,2955,2970,2970,2950,13844
|
|
20230920,125400,214063340,2970,2975,2975,2970,5476
|
|
20230920,125300,197776350,2975,2975,2975,2975,0
|
|
20230920,125200,197776350,2975,2975,2975,2975,0
|
|
20230920,125100,197776350,2975,2975,2975,2975,0
|
|
20230920,125000,197776350,2975,2975,2975,2975,0
|
|
20230920,124900,197776350,2975,2975,2975,2975,0
|
|
20230920,124800,197776350,2975,2975,2975,2975,0
|
|
20230920,124700,197776350,2975,2975,2975,2975,0
|
|
20230920,124600,197776350,2975,2975,2975,2975,0
|
|
20230920,124500,197776350,2975,2975,2975,2975,0
|
|
20230920,124400,197776350,2975,2975,2975,2975,0
|
|
20230920,124300,197776350,2975,2975,2975,2975,284
|
|
20230920,124200,196931450,2975,2975,2975,2975,284
|
|
20230920,124100,196086550,2980,2980,2980,2980,0
|
|
20230920,124000,196086550,2980,2980,2980,2980,0
|
|
20230920,123900,196086550,2980,2980,2980,2980,0
|
|
20230920,123800,196086550,2980,2980,2980,2980,0
|
|
20230920,123700,196086550,2980,2980,2980,2980,0
|
|
20230920,123600,196086550,2980,2980,2980,2980,0
|
|
20230920,123500,196086550,2980,2980,2980,2980,11
|
|
20230920,123400,196053770,2980,2980,2980,2980,0
|
|
20230920,123300,196053770,2980,2980,2980,2980,0
|
|
20230920,123200,196053770,2980,2980,2980,2980,0
|
|
20230920,123100,196053770,2980,2980,2980,2980,641
|
|
20230920,123000,194143590,2980,2980,2980,2980,0
|
|
20230920,122900,194143590,2980,2980,2980,2980,325
|
|
20230920,122800,193175090,2980,2980,2980,2980,0
|
|
20230920,122700,193175090,2980,2980,2980,2980,0
|
|
20230920,122600,193175090,2980,2980,2980,2980,0
|
|
20230920,122500,193175090,2980,2980,2980,2980,1314
|
|
20230920,122400,189259370,2975,2975,2975,2975,0
|
|
20230920,122300,189259370,2975,2975,2975,2975,0
|
|
20230920,122200,189259370,2975,2975,2975,2975,0
|
|
20230920,122100,189259370,2975,2975,2975,2975,0
|
|
20230920,122000,189259370,2975,2975,2975,2975,0
|
|
20230920,121900,189259370,2975,2975,2975,2975,3
|
|
20230920,121800,189250445,2980,2980,2980,2980,0
|
|
20230920,121700,189250445,2980,2980,2980,2980,0
|
|
20230920,121600,189250445,2980,2980,2980,2980,0
|
|
20230920,121500,189250445,2980,2980,2980,2980,0
|
|
20230920,121400,189250445,2980,2980,2980,2980,0
|
|
20230920,121300,189250445,2980,2980,2980,2980,0
|
|
20230920,121200,189250445,2980,2980,2980,2980,0
|
|
20230920,121100,189250445,2980,2980,2980,2980,0
|
|
20230920,121000,189250445,2980,2980,2980,2980,0
|
|
20230920,120900,189250445,2980,2980,2980,2980,0
|
|
20230920,120800,189250445,2980,2980,2980,2980,0
|
|
20230920,120700,189250445,2980,2980,2980,2980,0
|
|
20230920,120600,189250445,2980,2980,2980,2980,0
|
|
20230920,120500,189250445,2980,2980,2980,2980,0
|
|
20230920,120400,189250445,2980,2980,2980,2980,335
|
|
20230920,120300,188252145,2980,2980,2980,2980,0
|
|
20230920,120200,188252145,2980,2980,2980,2980,0
|
|
20230920,120100,188252145,2980,2980,2980,2980,1
|
|
20230920,120000,188249165,2975,2975,2975,2975,0
|
|
20230920,115900,188249165,2975,2975,2975,2975,0
|
|
20230920,115800,188249165,2975,2975,2975,2975,0
|
|
20230920,115700,188249165,2975,2975,2975,2975,0
|
|
20230920,115600,188249165,2975,2975,2975,2975,0
|
|
20230920,115500,188249165,2975,2975,2975,2975,0
|
|
20230920,115400,188249165,2975,2975,2975,2975,0
|
|
20230920,115300,188249165,2975,2975,2975,2975,0
|
|
20230920,115200,188249165,2975,2975,2975,2975,0
|
|
20230920,115100,188249165,2975,2975,2975,2975,0
|
|
20230920,115000,188249165,2975,2975,2975,2975,0
|
|
20230920,114900,188249165,2975,2975,2975,2975,0
|
|
20230920,114800,188249165,2975,2975,2975,2975,0
|
|
20230920,114700,188249165,2975,2975,2975,2975,0
|
|
20230920,114600,188249165,2975,2975,2975,2975,94
|
|
20230920,114500,187969515,2980,2980,2980,2980,0
|
|
20230920,114400,187969515,2980,2980,2980,2980,155
|
|
20230920,114300,187507615,2980,2980,2980,2980,0
|
|
20230920,114200,187507615,2980,2980,2980,2980,0
|
|
20230920,114100,187507615,2980,2980,2980,2980,0
|
|
20230920,114000,187507615,2980,2980,2980,2980,14
|
|
20230920,113900,187465895,2980,2985,2985,2980,1042
|
|
20230920,113800,184360400,2985,2985,2985,2985,0
|
|
20230920,113700,184360400,2985,2985,2985,2985,0
|
|
20230920,113600,184360400,2985,2985,2985,2985,39
|
|
20230920,113500,184243985,2985,2985,2985,2985,3
|
|
20230920,113400,184235030,2985,2985,2985,2985,0
|
|
20230920,113300,184235030,2985,2985,2985,2985,1
|
|
20230920,113200,184232045,2985,2985,2985,2985,118
|
|
20230920,113100,183879815,2980,2980,2980,2980,0
|
|
20230920,113000,183879815,2980,2980,2980,2980,329
|
|
20230920,112900,182899395,2980,2980,2980,2980,58
|
|
20230920,112800,182726555,2980,2980,2980,2980,11
|
|
20230920,112700,182693775,2980,2980,2980,2980,0
|
|
20230920,112600,182693775,2980,2980,2980,2980,100
|
|
20230920,112500,182395775,2980,2980,2980,2980,11
|
|
20230920,112400,182362995,2980,2980,2980,2980,0
|
|
20230920,112300,182362995,2980,2980,2980,2980,2
|
|
20230920,112200,182357035,2975,2975,2975,2975,32
|
|
20230920,112100,182261835,2980,2980,2980,2980,0
|
|
20230920,112000,182261835,2980,2980,2980,2980,0
|
|
20230920,111900,182261835,2980,2980,2980,2980,0
|
|
20230920,111800,182261835,2980,2980,2980,2980,199
|
|
20230920,111700,181668815,2980,2980,2980,2980,0
|
|
20230920,111600,181668815,2980,2980,2980,2980,45
|
|
20230920,111500,181534715,2980,2975,2980,2975,1188
|
|
20230920,111400,177994955,2975,2975,2975,2975,1948
|
|
20230920,111300,172199655,2975,2975,2975,2975,956
|
|
20230920,111200,169355555,2980,2980,2980,2980,0
|
|
20230920,111100,169355555,2980,2985,2985,2980,1413
|
|
20230920,111000,165144095,2990,2990,2990,2990,1935
|
|
20230920,110900,159358445,2995,2995,2995,2995,0
|
|
20230920,110800,159358445,2995,2995,2995,2995,0
|
|
20230920,110700,159358445,2995,2995,2995,2995,0
|
|
20230920,110600,159358445,2995,2995,2995,2995,0
|
|
20230920,110500,159358445,2995,2995,2995,2995,0
|
|
20230920,110400,159358445,2995,2995,2995,2995,0
|
|
20230920,110300,159358445,2995,2995,2995,2995,0
|
|
20230920,110200,159358445,2995,2995,2995,2995,0
|
|
20230920,110100,159358445,2995,2995,2995,2995,0
|
|
20230920,110000,159358445,2995,2995,2995,2995,0
|
|
20230920,105900,159358445,2995,2995,2995,2995,0
|
|
20230920,105800,159358445,2995,2995,2995,2995,0
|
|
20230920,105700,159358445,2995,2995,2995,2995,0
|
|
20230920,105600,159358445,2995,2995,2995,2995,0
|
|
20230920,105500,159358445,2995,2995,2995,2995,0
|
|
20230920,105400,159358445,2995,2995,2995,2995,0
|
|
20230920,105300,159358445,2995,2995,2995,2995,0
|
|
20230920,105200,159358445,2995,2995,2995,2995,0
|
|
20230920,105100,159358445,2995,2995,2995,2995,0
|
|
20230920,105000,159358445,2995,2995,2995,2995,0
|
|
20230920,104900,159358445,2995,2995,2995,2995,0
|
|
20230920,104800,159358445,2995,2995,2995,2995,0
|
|
20230920,104700,159358445,2995,2995,2995,2995,0
|
|
20230920,104600,159358445,2995,2995,2995,2995,0
|
|
20230920,104500,159358445,2995,2995,2995,2995,4
|
|
20230920,104400,159346465,2995,2995,2995,2995,0
|
|
20230920,104300,159346465,2995,2995,2995,2995,0
|
|
20230920,104200,159346465,2995,2995,2995,2995,0
|
|
20230920,104100,159346465,2995,2995,2995,2995,0
|
|
20230920,104000,159346465,2995,2995,2995,2995,0
|
|
20230920,103900,159346465,2995,2995,2995,2995,0
|
|
20230920,103800,159346465,2995,2995,2995,2995,5
|
|
20230920,103700,159331490,2995,2995,2995,2995,0
|
|
20230920,103600,159331490,2995,2995,2995,2995,4
|
|
20230920,103500,159319510,2990,2990,2990,2990,0
|
|
20230920,103400,159319510,2990,2990,2990,2990,1
|
|
20230920,103300,159316520,2995,2995,2995,2995,0
|
|
20230920,103200,159316520,2995,2995,2995,2995,0
|
|
20230920,103100,159316520,2995,2995,2995,2995,1
|
|
20230920,103000,159313525,2990,2990,2990,2990,0
|
|
20230920,102900,159313525,2990,2990,2990,2990,0
|
|
20230920,102800,159313525,2990,2990,2990,2990,0
|
|
20230920,102700,159313525,2990,2990,2990,2990,0
|
|
20230920,102600,159313525,2990,2990,2990,2990,1
|
|
20230920,102500,159310535,3000,3000,3000,3000,5
|
|
20230920,102400,159295535,3000,3000,3000,3000,0
|
|
20230920,102300,159295535,3000,3000,3000,3000,0
|
|
20230920,102200,159295535,3000,3000,3000,3000,0
|
|
20230920,102100,159295535,3000,3000,3000,3000,10
|
|
20230920,102000,159265535,3000,3000,3000,3000,0
|
|
20230920,101900,159265535,3000,3000,3000,3000,1
|
|
20230920,101800,159262535,2990,2990,2990,2990,0
|
|
20230920,101700,159262535,2990,2990,2990,2990,0
|
|
20230920,101600,159262535,2990,2990,2990,2990,0
|
|
20230920,101500,159262535,2990,2990,2990,2990,0
|
|
20230920,101400,159262535,2990,2990,2990,2990,0
|
|
20230920,101300,159262535,2990,2990,2990,2990,0
|
|
20230920,101200,159262535,2990,2990,2990,2990,0
|
|
20230920,101100,159262535,2990,2990,2990,2990,0
|
|
20230920,101000,159262535,2990,2990,2990,2990,0
|
|
20230920,100900,159262535,2990,2980,3000,2980,2724
|
|
20230920,100800,151136415,2980,2990,2990,2980,2000
|
|
20230920,100700,145166755,3000,3000,3000,3000,0
|
|
20230920,100600,145166755,3000,3000,3000,3000,2
|
|
20230920,100500,145160755,2990,2990,2990,2990,0
|
|
20230920,100400,145160755,2990,2990,2990,2990,0
|
|
20230920,100300,145160755,2990,2995,2995,2990,5
|
|
20230920,100200,145145800,3000,3000,3000,3000,0
|
|
20230920,100100,145145800,3000,3000,3000,3000,0
|
|
20230920,100000,145145800,3000,3000,3000,3000,800
|
|
20230920,095900,142745800,3000,3000,3000,3000,253
|
|
20230920,095800,141986800,3000,3000,3000,3000,23
|
|
20230920,095700,141917800,3000,3000,3000,3000,0
|
|
20230920,095600,141917800,3000,3000,3000,3000,0
|
|
20230920,095500,141917800,3000,3000,3000,3000,0
|
|
20230920,095400,141917800,3000,3000,3000,3000,633
|
|
20230920,095300,140018800,3000,3000,3000,3000,0
|
|
20230920,095200,140018800,3000,3000,3000,3000,0
|
|
20230920,095100,140018800,3000,3000,3000,3000,2
|
|
20230920,095000,140012800,3000,3000,3000,3000,2
|
|
20230920,094900,140006800,2990,2990,2990,2990,0
|
|
20230920,094800,140006800,2990,2990,2990,2990,0
|
|
20230920,094700,140006800,2990,3000,3000,2990,371
|
|
20230920,094600,138896690,3000,3000,3000,3000,0
|
|
20230920,094500,138896690,3000,3000,3000,3000,0
|
|
20230920,094400,138896690,3000,3000,3000,3000,1484
|
|
20230920,094300,134444690,3005,3005,3005,3005,587
|
|
20230920,094200,132680755,3005,3005,3005,3005,21
|
|
20230920,094100,132617650,3000,3000,3000,3000,0
|
|
20230920,094000,132617650,3000,3000,3000,3000,228
|
|
20230920,093900,131933650,3010,3010,3010,3010,1660
|
|
20230920,093800,126937050,3010,3005,3015,3005,1064
|
|
20230920,093700,123733150,3000,3000,3000,3000,0
|
|
20230920,093600,123733150,3000,3000,3000,3000,28
|
|
20230920,093500,123649150,2995,2995,2995,2995,274
|
|
20230920,093400,122828520,3000,3000,3000,3000,0
|
|
20230920,093300,122828520,3000,3000,3000,3000,12
|
|
20230920,093200,122792520,3000,3000,3000,3000,300
|
|
20230920,093100,121892520,3000,3000,3000,3000,0
|
|
20230920,093000,121892520,3000,3000,3000,3000,546
|
|
20230920,092900,120254520,3000,3000,3000,3000,373
|
|
20230920,092800,119135520,3000,3000,3000,3000,288
|
|
20230920,092700,118271520,3000,3000,3000,3000,296
|
|
20230920,092600,117383520,3000,2990,3000,2990,907
|
|
20230920,092500,114667585,2990,2990,2990,2990,0
|
|
20230920,092400,114667585,2990,2990,2990,2990,0
|
|
20230920,092300,114667585,2990,2990,2990,2990,627
|
|
20230920,092200,112792855,2995,2995,2995,2995,253
|
|
20230920,092100,112035120,2995,2995,2995,2995,287
|
|
20230920,092000,111175555,2995,2990,2995,2990,1536
|
|
20230920,091900,106582300,2990,2985,2995,2960,23407
|
|
20230920,091800,36995485,2980,2980,2980,2980,0
|
|
20230920,091700,36995485,2980,2980,2980,2980,0
|
|
20230920,091600,36995485,2980,2980,2980,2980,0
|
|
20230920,091500,36995485,2980,2980,2980,2980,0
|
|
20230920,091400,36995485,2980,3000,3000,2980,2756
|
|
20230920,091300,28749115,2995,2995,2995,2995,0
|
|
20230920,091200,28749115,2995,2995,2995,2995,0
|
|
20230920,091100,28749115,2995,2995,2995,2995,0
|
|
20230920,091000,28749115,2995,3005,3005,2995,2550
|
|
20230920,090900,21089565,3000,3000,3000,3000,0
|
|
20230920,090800,21089565,3000,3000,3000,3000,0
|
|
20230920,090700,21089565,3000,3000,3000,3000,0
|
|
20230920,090600,21089565,3000,3000,3000,3000,150
|
|
20230920,090500,20639565,3000,3000,3000,2995,1472
|
|
20230920,090400,16224835,2990,2990,2990,2990,0
|
|
20230920,090300,16224835,2990,2980,2990,2980,1222
|
|
20230920,090200,12576265,2980,2990,2990,2980,3425
|
|
20230920,090100,2338920,2995,2995,2995,2995,216
|
|
20230920,090000,1692000,3000,3000,3000,3000,564
|