648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,194500,355780360,2980,2980,2980,2980,1263
|
|
20230926,194400,355780360,2980,2980,2980,2980,0
|
|
20230926,194300,355780360,2980,2980,2980,2980,0
|
|
20230926,194200,355780360,2980,2980,2980,2980,0
|
|
20230926,194100,355780360,2980,2980,2980,2980,0
|
|
20230926,194000,355780360,2980,2980,2980,2980,0
|
|
20230926,193900,355780360,2980,2980,2980,2980,0
|
|
20230926,193800,355780360,2980,2980,2980,2980,0
|
|
20230926,193700,355780360,2980,2980,2980,2980,0
|
|
20230926,193600,355780360,2980,2980,2980,2980,0
|
|
20230926,193500,355780360,2980,2980,2980,2980,0
|
|
20230926,193400,355780360,2980,2980,2980,2980,0
|
|
20230926,193300,355780360,2980,2980,2980,2980,0
|
|
20230926,193200,355780360,2980,2980,2980,2980,0
|
|
20230926,193100,355780360,2980,2980,2980,2980,0
|
|
20230926,193000,355780360,2980,2980,2980,2980,0
|
|
20230926,192900,355780360,2980,2980,2980,2980,0
|
|
20230926,192800,355780360,2980,2980,2980,2980,0
|
|
20230926,192700,355780360,2980,2980,2980,2980,0
|
|
20230926,192600,355780360,2980,2980,2980,2980,0
|
|
20230926,192500,355780360,2980,2980,2980,2980,0
|
|
20230926,192400,355780360,2980,2980,2980,2980,0
|
|
20230926,192300,355780360,2980,2980,2980,2980,0
|
|
20230926,192200,355780360,2980,2980,2980,2980,0
|
|
20230926,192100,355780360,2980,2980,2980,2980,0
|
|
20230926,192000,355780360,2980,2980,2980,2980,0
|
|
20230926,191900,355780360,2980,2980,2980,2980,0
|
|
20230926,191800,355780360,2980,2980,2980,2980,0
|
|
20230926,191700,355780360,2980,2980,2980,2980,0
|
|
20230926,191600,355780360,2980,2980,2980,2980,0
|
|
20230926,191500,355780360,2980,2980,2980,2980,1263
|
|
20230926,191400,355780360,2980,2980,2980,2980,0
|
|
20230926,191300,355780360,2980,2980,2980,2980,0
|
|
20230926,191200,355780360,2980,2980,2980,2980,0
|
|
20230926,191100,355780360,2980,2980,2980,2980,0
|
|
20230926,191000,355780360,2980,2980,2980,2980,0
|
|
20230926,190900,355780360,2980,2980,2980,2980,0
|
|
20230926,190800,355780360,2980,2980,2980,2980,0
|
|
20230926,190700,355780360,2980,2980,2980,2980,0
|
|
20230926,190600,355780360,2980,2980,2980,2980,0
|
|
20230926,190500,355780360,2980,2980,2980,2980,0
|
|
20230926,190400,355780360,2980,2980,2980,2980,0
|
|
20230926,190300,355780360,2980,2980,2980,2980,0
|
|
20230926,190200,355780360,2980,2980,2980,2980,0
|
|
20230926,190100,355780360,2980,2980,2980,2980,0
|
|
20230926,190000,355780360,2980,2980,2980,2980,0
|
|
20230926,185900,355780360,2980,2980,2980,2980,0
|
|
20230926,185800,355780360,2980,2980,2980,2980,0
|
|
20230926,185700,355780360,2980,2980,2980,2980,0
|
|
20230926,185600,355780360,2980,2980,2980,2980,0
|
|
20230926,185500,355780360,2980,2980,2980,2980,0
|
|
20230926,185400,355780360,2980,2980,2980,2980,0
|
|
20230926,185300,355780360,2980,2980,2980,2980,0
|
|
20230926,185200,355780360,2980,2980,2980,2980,0
|
|
20230926,185100,355780360,2980,2980,2980,2980,0
|
|
20230926,185000,355780360,2980,2980,2980,2980,0
|
|
20230926,184900,355780360,2980,2980,2980,2980,0
|
|
20230926,184800,355780360,2980,2980,2980,2980,0
|
|
20230926,184700,355780360,2980,2980,2980,2980,0
|
|
20230926,184600,355780360,2980,2980,2980,2980,0
|
|
20230926,184500,355780360,2980,2980,2980,2980,1263
|
|
20230926,184400,355780360,2980,2980,2980,2980,0
|
|
20230926,184300,355780360,2980,2980,2980,2980,0
|
|
20230926,184200,355780360,2980,2980,2980,2980,0
|
|
20230926,184100,355780360,2980,2980,2980,2980,0
|
|
20230926,184000,355780360,2980,2980,2980,2980,0
|
|
20230926,183900,355780360,2980,2980,2980,2980,0
|
|
20230926,183800,355780360,2980,2980,2980,2980,0
|
|
20230926,183700,355780360,2980,2980,2980,2980,0
|
|
20230926,183600,355780360,2980,2980,2980,2980,0
|
|
20230926,183500,355780360,2980,2980,2980,2980,0
|
|
20230926,183400,355780360,2980,2980,2980,2980,0
|
|
20230926,183300,355780360,2980,2980,2980,2980,0
|
|
20230926,183200,355780360,2980,2980,2980,2980,0
|
|
20230926,183100,355780360,2980,2980,2980,2980,0
|
|
20230926,183000,355780360,2980,2980,2980,2980,0
|
|
20230926,182900,355780360,2980,2980,2980,2980,0
|
|
20230926,182800,355780360,2980,2980,2980,2980,0
|
|
20230926,182700,355780360,2980,2980,2980,2980,0
|
|
20230926,182600,355780360,2980,2980,2980,2980,0
|
|
20230926,182500,355780360,2980,2980,2980,2980,0
|
|
20230926,182400,355780360,2980,2980,2980,2980,0
|
|
20230926,182300,355780360,2980,2980,2980,2980,0
|
|
20230926,182200,355780360,2980,2980,2980,2980,0
|
|
20230926,182100,355780360,2980,2980,2980,2980,0
|
|
20230926,182000,355780360,2980,2980,2980,2980,0
|
|
20230926,181900,355780360,2980,2980,2980,2980,0
|
|
20230926,181800,355780360,2980,2980,2980,2980,0
|
|
20230926,181700,355780360,2980,2980,2980,2980,0
|
|
20230926,181600,355780360,2980,2980,2980,2980,0
|
|
20230926,181500,355780360,2980,2980,2980,2980,1263
|
|
20230926,181400,355780360,2980,2980,2980,2980,0
|
|
20230926,181300,355780360,2980,2980,2980,2980,0
|
|
20230926,181200,355780360,2980,2980,2980,2980,0
|
|
20230926,181100,355780360,2980,2980,2980,2980,0
|
|
20230926,181000,355780360,2980,2980,2980,2980,0
|
|
20230926,180900,355780360,2980,2980,2980,2980,0
|
|
20230926,180800,355780360,2980,2980,2980,2980,0
|
|
20230926,180700,355780360,2980,2980,2980,2980,0
|
|
20230926,180600,355780360,2980,2980,2980,2980,0
|
|
20230926,180500,355780360,2980,2980,2980,2980,0
|
|
20230926,180400,355780360,2980,2980,2980,2980,0
|
|
20230926,180300,355780360,2980,2980,2980,2980,0
|
|
20230926,180200,355780360,2980,2980,2980,2980,0
|
|
20230926,180100,355780360,2980,2980,2980,2980,0
|
|
20230926,180000,355780360,2980,2980,2980,2980,0
|
|
20230926,175900,355780360,2980,2980,2980,2980,0
|
|
20230926,175800,355780360,2980,2980,2980,2980,0
|
|
20230926,175700,355780360,2980,2980,2980,2980,0
|
|
20230926,175600,355780360,2980,2980,2980,2980,0
|
|
20230926,175500,355780360,2980,2980,2980,2980,0
|
|
20230926,175400,355780360,2980,2980,2980,2980,0
|
|
20230926,175300,355780360,2980,2980,2980,2980,0
|
|
20230926,175200,355780360,2980,2980,2980,2980,0
|
|
20230926,175100,355780360,2980,2980,2980,2980,0
|
|
20230926,175000,355780360,2980,2980,2980,2980,0
|
|
20230926,174900,355780360,2980,2980,2980,2980,0
|
|
20230926,174800,355780360,2980,2980,2980,2980,0
|
|
20230926,174700,355780360,2980,2980,2980,2980,0
|
|
20230926,174600,355780360,2980,2980,2980,2980,0
|
|
20230926,174500,355780360,2980,2980,2980,2980,1263
|
|
20230926,174400,355780360,2980,2980,2980,2980,0
|
|
20230926,174300,355780360,2980,2980,2980,2980,0
|
|
20230926,174200,355780360,2980,2980,2980,2980,0
|
|
20230926,174100,355780360,2980,2980,2980,2980,0
|
|
20230926,174000,355780360,2980,2980,2980,2980,0
|
|
20230926,173900,355780360,2980,2980,2980,2980,0
|
|
20230926,173800,355780360,2980,2980,2980,2980,0
|
|
20230926,173700,355780360,2980,2980,2980,2980,0
|
|
20230926,173600,355780360,2980,2980,2980,2980,0
|
|
20230926,173500,355780360,2980,2980,2980,2980,0
|
|
20230926,173400,355780360,2980,2980,2980,2980,0
|
|
20230926,173300,355780360,2980,2980,2980,2980,0
|
|
20230926,173200,355780360,2980,2980,2980,2980,0
|
|
20230926,173100,355780360,2980,2980,2980,2980,0
|
|
20230926,173000,355780360,2980,2980,2980,2980,0
|
|
20230926,172900,355780360,2980,2980,2980,2980,0
|
|
20230926,172800,355780360,2980,2980,2980,2980,0
|
|
20230926,172700,355780360,2980,2980,2980,2980,0
|
|
20230926,172600,355780360,2980,2980,2980,2980,0
|
|
20230926,172500,355780360,2980,2980,2980,2980,0
|
|
20230926,172400,355780360,2980,2980,2980,2980,0
|
|
20230926,172300,355780360,2980,2980,2980,2980,0
|
|
20230926,172200,355780360,2980,2980,2980,2980,0
|
|
20230926,172100,355780360,2980,2980,2980,2980,0
|
|
20230926,172000,355780360,2980,2980,2980,2980,0
|
|
20230926,171900,355780360,2980,2980,2980,2980,0
|
|
20230926,171800,355780360,2980,2980,2980,2980,0
|
|
20230926,171700,355780360,2980,2980,2980,2980,0
|
|
20230926,171600,355780360,2980,2980,2980,2980,0
|
|
20230926,171500,355780360,2980,2980,2980,2980,1263
|
|
20230926,171400,355780360,2980,2980,2980,2980,0
|
|
20230926,171300,355780360,2980,2980,2980,2980,0
|
|
20230926,171200,355780360,2980,2980,2980,2980,0
|
|
20230926,171100,355780360,2980,2980,2980,2980,0
|
|
20230926,171000,355780360,2980,2980,2980,2980,0
|
|
20230926,170900,355780360,2980,2980,2980,2980,0
|
|
20230926,170800,355780360,2980,2980,2980,2980,0
|
|
20230926,170700,355780360,2980,2980,2980,2980,0
|
|
20230926,170600,355780360,2980,2980,2980,2980,0
|
|
20230926,170500,355780360,2980,2980,2980,2980,0
|
|
20230926,170400,355780360,2980,2980,2980,2980,0
|
|
20230926,170300,355780360,2980,2980,2980,2980,0
|
|
20230926,170200,355780360,2980,2980,2980,2980,0
|
|
20230926,170100,355780360,2980,2980,2980,2980,0
|
|
20230926,170000,355780360,2980,2980,2980,2980,0
|
|
20230926,165900,355780360,2980,2980,2980,2980,0
|
|
20230926,165800,355780360,2980,2980,2980,2980,0
|
|
20230926,165700,355780360,2980,2980,2980,2980,0
|
|
20230926,165600,355780360,2980,2980,2980,2980,0
|
|
20230926,165500,355780360,2980,2980,2980,2980,0
|
|
20230926,165400,355780360,2980,2980,2980,2980,0
|
|
20230926,165300,355780360,2980,2980,2980,2980,0
|
|
20230926,165200,355780360,2980,2980,2980,2980,0
|
|
20230926,165100,355780360,2980,2980,2980,2980,0
|
|
20230926,165000,355780360,2980,2980,2980,2980,0
|
|
20230926,164900,355780360,2980,2980,2980,2980,0
|
|
20230926,164800,355780360,2980,2980,2980,2980,0
|
|
20230926,164700,355780360,2980,2980,2980,2980,0
|
|
20230926,164600,355780360,2980,2980,2980,2980,0
|
|
20230926,164500,355780360,2980,2980,2980,2980,1263
|
|
20230926,164400,355780360,2980,2980,2980,2980,0
|
|
20230926,164300,355780360,2980,2980,2980,2980,0
|
|
20230926,164200,355780360,2980,2980,2980,2980,0
|
|
20230926,164100,355780360,2980,2980,2980,2980,0
|
|
20230926,164000,355780360,2980,2980,2980,2980,0
|
|
20230926,163900,355780360,2980,2980,2980,2980,0
|
|
20230926,163800,355780360,2980,2980,2980,2980,0
|
|
20230926,163700,355780360,2980,2980,2980,2980,0
|
|
20230926,163600,355780360,2980,2980,2980,2980,0
|
|
20230926,163500,355780360,2980,2980,2980,2980,0
|
|
20230926,163400,355780360,2980,2980,2980,2980,0
|
|
20230926,163300,355780360,2980,2980,2980,2980,0
|
|
20230926,163200,355780360,2980,2980,2980,2980,0
|
|
20230926,163100,355780360,2980,2980,2980,2980,0
|
|
20230926,163000,355780360,2980,2980,2980,2980,0
|
|
20230926,162900,355780360,2980,2980,2980,2980,0
|
|
20230926,162800,355780360,2980,2980,2980,2980,0
|
|
20230926,162700,355780360,2980,2980,2980,2980,0
|
|
20230926,162600,355780360,2980,2980,2980,2980,0
|
|
20230926,162500,355780360,2980,2980,2980,2980,0
|
|
20230926,162400,355780360,2980,2980,2980,2980,0
|
|
20230926,162300,355780360,2980,2980,2980,2980,0
|
|
20230926,162200,355780360,2980,2980,2980,2980,0
|
|
20230926,162100,355780360,2980,2980,2980,2980,0
|
|
20230926,162000,355780360,2980,2980,2980,2980,0
|
|
20230926,161900,355780360,2980,2980,2980,2980,0
|
|
20230926,161800,355780360,2980,2980,2980,2980,0
|
|
20230926,161700,355780360,2980,2980,2980,2980,0
|
|
20230926,161600,355780360,2980,2980,2980,2980,0
|
|
20230926,161500,355780360,2980,2980,2980,2980,1263
|
|
20230926,161400,355780360,2980,2980,2980,2980,0
|
|
20230926,161300,355780360,2980,2980,2980,2980,0
|
|
20230926,161200,355780360,2980,2980,2980,2980,0
|
|
20230926,161100,355780360,2980,2980,2980,2980,0
|
|
20230926,161000,355780360,2980,2980,2980,2980,0
|
|
20230926,160900,355780360,2980,2980,2980,2980,0
|
|
20230926,160800,355780360,2980,2980,2980,2980,0
|
|
20230926,160700,355780360,2980,2980,2980,2980,0
|
|
20230926,160600,355780360,2980,2980,2980,2980,0
|
|
20230926,160500,355780360,2980,2980,2980,2980,0
|
|
20230926,160400,355780360,2980,2980,2980,2980,0
|
|
20230926,160300,355780360,2980,2980,2980,2980,0
|
|
20230926,160200,355780360,2980,2980,2980,2980,0
|
|
20230926,160100,355780360,2980,2980,2980,2980,0
|
|
20230926,160000,355780360,2980,2980,2980,2980,0
|
|
20230926,155900,355780360,2980,2980,2980,2980,0
|
|
20230926,155800,355780360,2980,2980,2980,2980,0
|
|
20230926,155700,355780360,2980,2980,2980,2980,0
|
|
20230926,155600,355780360,2980,2980,2980,2980,0
|
|
20230926,155500,355780360,2980,2980,2980,2980,0
|
|
20230926,155400,355780360,2980,2980,2980,2980,0
|
|
20230926,155300,355780360,2980,2980,2980,2980,0
|
|
20230926,155200,355780360,2980,2980,2980,2980,0
|
|
20230926,155100,355780360,2980,2980,2980,2980,0
|
|
20230926,155000,355780360,2980,2980,2980,2980,0
|
|
20230926,154900,355780360,2980,2980,2980,2980,0
|
|
20230926,154800,355780360,2980,2980,2980,2980,0
|
|
20230926,154700,355780360,2980,2980,2980,2980,0
|
|
20230926,154600,355780360,2980,2980,2980,2980,0
|
|
20230926,154500,355780360,2980,2980,2980,2980,1263
|
|
20230926,154400,355780360,2980,2980,2980,2980,0
|
|
20230926,154300,355780360,2980,2980,2980,2980,0
|
|
20230926,154200,355780360,2980,2980,2980,2980,0
|
|
20230926,154100,355780360,2980,2980,2980,2980,0
|
|
20230926,154000,355780360,2980,2980,2980,2980,0
|
|
20230926,153900,355780360,2980,2980,2980,2980,0
|
|
20230926,153800,355780360,2980,2980,2980,2980,0
|
|
20230926,153700,355780360,2980,2980,2980,2980,0
|
|
20230926,153600,355780360,2980,2980,2980,2980,0
|
|
20230926,153500,355780360,2980,2980,2980,2980,0
|
|
20230926,153400,355780360,2980,2980,2980,2980,0
|
|
20230926,153300,355780360,2980,2980,2980,2980,0
|
|
20230926,153200,355780360,2980,2980,2980,2980,0
|
|
20230926,153100,355780360,2980,2980,2980,2980,0
|
|
20230926,153000,355780360,2980,2980,2980,2980,1263
|
|
20230926,152900,352016620,2990,2990,2990,2990,0
|
|
20230926,152800,352016620,2990,2990,2990,2990,0
|
|
20230926,152700,352016620,2990,2990,2990,2990,0
|
|
20230926,152600,352016620,2990,2990,2990,2990,0
|
|
20230926,152500,352016620,2990,2990,2990,2990,0
|
|
20230926,152400,352016620,2990,2990,2990,2990,0
|
|
20230926,152300,352016620,2990,2990,2990,2990,0
|
|
20230926,152200,352016620,2990,2990,2990,2990,0
|
|
20230926,152100,352016620,2990,2990,2990,2990,0
|
|
20230926,152000,352016620,2990,2990,2990,2990,0
|
|
20230926,151900,352016620,2990,2990,2990,2990,0
|
|
20230926,151800,352016620,2990,2990,2990,2990,0
|
|
20230926,151700,352016620,2990,2990,2990,2990,0
|
|
20230926,151600,352016620,2990,2990,2990,2990,0
|
|
20230926,151500,352016620,2990,2990,2990,2990,2
|
|
20230926,151400,352010640,2990,2990,2990,2990,2
|
|
20230926,151300,352004660,2980,2990,2990,2980,52
|
|
20230926,151200,351849680,2980,2990,2990,2980,529
|
|
20230926,151100,350273230,2990,2990,2990,2990,0
|
|
20230926,151000,350273230,2990,2990,2990,2990,0
|
|
20230926,150900,350273230,2990,2990,2990,2990,0
|
|
20230926,150800,350273230,2990,2990,2990,2990,0
|
|
20230926,150700,350273230,2990,2990,2990,2990,0
|
|
20230926,150600,350273230,2990,2990,2990,2990,0
|
|
20230926,150500,350273230,2990,2990,2990,2990,0
|
|
20230926,150400,350273230,2990,2990,2990,2990,0
|
|
20230926,150300,350273230,2990,2990,2990,2990,0
|
|
20230926,150200,350273230,2990,2990,2990,2990,0
|
|
20230926,150100,350273230,2990,2990,2990,2990,17
|
|
20230926,150000,350222400,2980,2980,2980,2980,0
|
|
20230926,145900,350222400,2980,2980,2980,2980,337
|
|
20230926,145800,349218140,2990,2990,2990,2990,4
|
|
20230926,145700,349206180,2990,2980,2990,2980,5
|
|
20230926,145600,349191260,2980,2980,2980,2980,0
|
|
20230926,145500,349191260,2980,2980,2980,2980,0
|
|
20230926,145400,349191260,2980,2980,2980,2980,0
|
|
20230926,145300,349191260,2980,2980,2980,2980,0
|
|
20230926,145200,349191260,2980,2980,2980,2980,0
|
|
20230926,145100,349191260,2980,2980,2980,2980,10
|
|
20230926,145000,349161460,2990,2990,2990,2990,0
|
|
20230926,144900,349161460,2990,2990,2990,2990,0
|
|
20230926,144800,349161460,2990,2990,2990,2990,0
|
|
20230926,144700,349161460,2990,2990,2990,2990,0
|
|
20230926,144600,349161460,2990,2990,2990,2990,0
|
|
20230926,144500,349161460,2990,2980,2990,2980,2
|
|
20230926,144400,349155490,2990,2990,2990,2990,0
|
|
20230926,144300,349155490,2990,2990,2990,2990,0
|
|
20230926,144200,349155490,2990,2975,2990,2975,132
|
|
20230926,144100,348762760,2990,2990,2990,2990,0
|
|
20230926,144000,348762760,2990,2990,2990,2990,0
|
|
20230926,143900,348762760,2990,2990,2990,2990,0
|
|
20230926,143800,348762760,2990,2990,2990,2990,0
|
|
20230926,143700,348762760,2990,2990,2990,2990,0
|
|
20230926,143600,348762760,2990,2990,2990,2990,0
|
|
20230926,143500,348762760,2990,2980,2990,2980,6
|
|
20230926,143400,348744840,2980,2980,2980,2980,0
|
|
20230926,143300,348744840,2980,2980,2980,2980,0
|
|
20230926,143200,348744840,2980,2980,2980,2980,0
|
|
20230926,143100,348744840,2980,2980,2980,2980,2082
|
|
20230926,143000,342540480,2985,2985,2985,2985,0
|
|
20230926,142900,342540480,2985,2985,2985,2985,0
|
|
20230926,142800,342540480,2985,2985,2985,2985,0
|
|
20230926,142700,342540480,2985,2985,2985,2985,0
|
|
20230926,142600,342540480,2985,2985,2985,2985,2355
|
|
20230926,142500,335510805,2980,2980,2980,2980,0
|
|
20230926,142400,335510805,2980,2980,2980,2980,0
|
|
20230926,142300,335510805,2980,2980,2980,2980,0
|
|
20230926,142200,335510805,2980,2980,2980,2980,0
|
|
20230926,142100,335510805,2980,2980,2980,2980,0
|
|
20230926,142000,335510805,2980,2980,2980,2980,0
|
|
20230926,141900,335510805,2980,2980,2980,2980,40
|
|
20230926,141800,335391605,2990,2990,2990,2990,0
|
|
20230926,141700,335391605,2990,2990,2990,2990,0
|
|
20230926,141600,335391605,2990,2990,2990,2990,0
|
|
20230926,141500,335391605,2990,2990,2990,2990,2
|
|
20230926,141400,335385625,2990,2990,2990,2990,2
|
|
20230926,141300,335379645,2980,2980,2980,2980,0
|
|
20230926,141200,335379645,2980,2980,2980,2980,248
|
|
20230926,141100,334640605,2990,2990,2990,2990,0
|
|
20230926,141000,334640605,2990,2990,2990,2990,0
|
|
20230926,140900,334640605,2990,2990,2990,2990,0
|
|
20230926,140800,334640605,2990,2990,2990,2990,0
|
|
20230926,140700,334640605,2990,2990,2990,2990,0
|
|
20230926,140600,334640605,2990,2990,2990,2990,0
|
|
20230926,140500,334640605,2990,2990,2990,2990,0
|
|
20230926,140400,334640605,2990,2990,2990,2990,2
|
|
20230926,140300,334634625,2980,2980,2980,2980,0
|
|
20230926,140200,334634625,2980,2980,2980,2980,200
|
|
20230926,140100,334038625,2980,2980,2980,2980,0
|
|
20230926,140000,334038625,2980,2980,2980,2980,2
|
|
20230926,135900,334032665,2990,2990,2990,2990,0
|
|
20230926,135800,334032665,2990,2990,2990,2990,0
|
|
20230926,135700,334032665,2990,2990,2990,2990,0
|
|
20230926,135600,334032665,2990,2990,2990,2990,0
|
|
20230926,135500,334032665,2990,2990,2990,2990,2
|
|
20230926,135400,334026685,2985,2985,2985,2985,0
|
|
20230926,135300,334026685,2985,2985,2985,2985,0
|
|
20230926,135200,334026685,2985,2985,2985,2985,0
|
|
20230926,135100,334026685,2985,2985,2985,2985,0
|
|
20230926,135000,334026685,2985,2985,2985,2985,661
|
|
20230926,134900,332053600,2995,2995,2995,2995,2
|
|
20230926,134800,332047610,2985,2985,2985,2985,10
|
|
20230926,134700,332017760,2980,2980,2980,2980,0
|
|
20230926,134600,332017760,2980,2980,2980,2980,0
|
|
20230926,134500,332017760,2980,2980,2980,2980,2000
|
|
20230926,134400,326057760,2975,2985,2985,2975,6247
|
|
20230926,134300,307439375,2985,2985,2985,2985,16
|
|
20230926,134200,307391615,2985,2985,2985,2985,106
|
|
20230926,134100,307075205,2985,2985,2985,2985,31
|
|
20230926,134000,306982670,3000,3000,3000,3000,4
|
|
20230926,133900,306970670,2995,2995,2995,2995,0
|
|
20230926,133800,306970670,2995,2995,2995,2995,0
|
|
20230926,133700,306970670,2995,2995,2995,2995,0
|
|
20230926,133600,306970670,2995,2995,2995,2995,0
|
|
20230926,133500,306970670,2995,2995,2995,2995,0
|
|
20230926,133400,306970670,2995,2995,2995,2995,866
|
|
20230926,133300,304377000,2995,2995,2995,2995,2
|
|
20230926,133200,304371010,2990,2990,2990,2990,1
|
|
20230926,133100,304368020,2995,2995,2995,2995,0
|
|
20230926,133000,304368020,2995,2985,2995,2985,41
|
|
20230926,132900,304245240,2980,2980,2980,2980,0
|
|
20230926,132800,304245240,2980,2990,2990,2980,32
|
|
20230926,132700,304149860,2990,2990,2990,2990,4
|
|
20230926,132600,304137900,2990,2990,2990,2990,0
|
|
20230926,132500,304137900,2990,2990,2990,2990,0
|
|
20230926,132400,304137900,2990,2990,2990,2990,50
|
|
20230926,132300,303988400,2995,2995,2995,2995,0
|
|
20230926,132200,303988400,2995,2990,2995,2990,2
|
|
20230926,132100,303982415,2980,2985,2995,2980,1042
|
|
20230926,132000,300873670,2985,2990,2990,2985,1043
|
|
20230926,131900,297758190,2995,2995,2995,2995,53
|
|
20230926,131800,297599455,2995,2995,2995,2995,126
|
|
20230926,131700,297222085,2995,3000,3000,2995,697
|
|
20230926,131600,295134565,3010,3010,3010,3010,0
|
|
20230926,131500,295134565,3010,3010,3010,3010,4
|
|
20230926,131400,295122525,3000,3000,3000,3000,304
|
|
20230926,131300,294210525,3005,3005,3005,3005,0
|
|
20230926,131200,294210525,3005,3005,3005,3005,608
|
|
20230926,131100,292383485,3010,3010,3010,3010,0
|
|
20230926,131000,292383485,3010,3005,3010,3005,5
|
|
20230926,130900,292368455,3010,3010,3010,3010,502
|
|
20230926,130800,290857435,3015,3005,3050,3005,8462
|
|
20230926,130700,265219575,2990,2990,2990,2990,0
|
|
20230926,130600,265219575,2990,2990,2990,2990,386
|
|
20230926,130500,264065435,3010,3010,3010,3010,0
|
|
20230926,130400,264065435,3010,3010,3010,3010,0
|
|
20230926,130300,264065435,3010,3010,3010,3010,0
|
|
20230926,130200,264065435,3010,3010,3010,3010,0
|
|
20230926,130100,264065435,3010,3010,3010,3010,0
|
|
20230926,130000,264065435,3010,3005,3010,3005,542
|
|
20230926,125900,262435175,3005,2995,3005,2995,542
|
|
20230926,125800,260807795,2990,2990,2990,2990,0
|
|
20230926,125700,260807795,2990,2990,2990,2990,0
|
|
20230926,125600,260807795,2990,2990,2990,2990,549
|
|
20230926,125500,259166285,2990,2990,2990,2990,0
|
|
20230926,125400,259166285,2990,2990,2990,2990,0
|
|
20230926,125300,259166285,2990,2990,2990,2990,0
|
|
20230926,125200,259166285,2990,2990,2990,2990,0
|
|
20230926,125100,259166285,2990,2990,2990,2990,0
|
|
20230926,125000,259166285,2990,2990,2990,2990,0
|
|
20230926,124900,259166285,2990,2990,2990,2990,0
|
|
20230926,124800,259166285,2990,2990,2990,2990,0
|
|
20230926,124700,259166285,2990,2990,2990,2990,0
|
|
20230926,124600,259166285,2990,2990,2990,2990,0
|
|
20230926,124500,259166285,2990,2990,2990,2990,0
|
|
20230926,124400,259166285,2990,2990,2990,2990,0
|
|
20230926,124300,259166285,2990,2990,2990,2990,0
|
|
20230926,124200,259166285,2990,2990,2990,2990,0
|
|
20230926,124100,259166285,2990,2990,2990,2990,0
|
|
20230926,124000,259166285,2990,2990,2990,2990,0
|
|
20230926,123900,259166285,2990,2990,2990,2990,0
|
|
20230926,123800,259166285,2990,2990,2990,2990,0
|
|
20230926,123700,259166285,2990,2990,2990,2990,0
|
|
20230926,123600,259166285,2990,2990,2990,2990,0
|
|
20230926,123500,259166285,2990,2990,2990,2990,32
|
|
20230926,123400,259070605,2985,2985,2985,2985,0
|
|
20230926,123300,259070605,2985,2985,2985,2985,0
|
|
20230926,123200,259070605,2985,2985,2985,2985,0
|
|
20230926,123100,259070605,2985,2985,2985,2985,0
|
|
20230926,123000,259070605,2985,2985,2985,2985,0
|
|
20230926,122900,259070605,2985,2985,2985,2985,0
|
|
20230926,122800,259070605,2985,2985,2985,2985,0
|
|
20230926,122700,259070605,2985,2985,2985,2985,0
|
|
20230926,122600,259070605,2985,2985,2985,2985,0
|
|
20230926,122500,259070605,2985,2985,2985,2985,0
|
|
20230926,122400,259070605,2985,2985,2985,2985,104
|
|
20230926,122300,258760165,2985,2985,2985,2985,2
|
|
20230926,122200,258754195,2985,2985,2985,2985,0
|
|
20230926,122100,258754195,2985,2985,2985,2985,0
|
|
20230926,122000,258754195,2985,2985,2985,2985,0
|
|
20230926,121900,258754195,2985,2985,2985,2985,0
|
|
20230926,121800,258754195,2985,2985,2985,2985,0
|
|
20230926,121700,258754195,2985,2985,2985,2985,0
|
|
20230926,121600,258754195,2985,2985,2985,2985,0
|
|
20230926,121500,258754195,2985,2985,2985,2985,0
|
|
20230926,121400,258754195,2985,2985,2985,2985,188
|
|
20230926,121300,258193015,2985,2985,2985,2985,100
|
|
20230926,121200,257894515,2985,2985,2985,2985,0
|
|
20230926,121100,257894515,2985,2985,2985,2985,0
|
|
20230926,121000,257894515,2985,2985,2985,2985,90
|
|
20230926,120900,257625865,2985,2985,2985,2985,0
|
|
20230926,120800,257625865,2985,2985,2985,2985,0
|
|
20230926,120700,257625865,2985,2985,2985,2985,0
|
|
20230926,120600,257625865,2985,2985,2985,2985,0
|
|
20230926,120500,257625865,2985,2985,2985,2985,0
|
|
20230926,120400,257625865,2985,2985,2985,2985,0
|
|
20230926,120300,257625865,2985,2985,2985,2985,0
|
|
20230926,120200,257625865,2985,2985,2985,2985,0
|
|
20230926,120100,257625865,2985,2985,2985,2985,1
|
|
20230926,120000,257622880,2990,2990,2990,2990,0
|
|
20230926,115900,257622880,2990,2990,2990,2990,0
|
|
20230926,115800,257622880,2990,2990,2990,2990,228
|
|
20230926,115700,256941160,2985,2985,2985,2985,0
|
|
20230926,115600,256941160,2985,2985,2985,2985,0
|
|
20230926,115500,256941160,2985,2985,2985,2985,11
|
|
20230926,115400,256908325,2985,2985,2985,2985,0
|
|
20230926,115300,256908325,2985,2985,2985,2985,0
|
|
20230926,115200,256908325,2985,2990,2990,2985,18
|
|
20230926,115100,256854590,2985,2985,2985,2985,0
|
|
20230926,115000,256854590,2985,2985,2985,2985,0
|
|
20230926,114900,256854590,2985,2985,2985,2985,0
|
|
20230926,114800,256854590,2985,2985,2985,2985,0
|
|
20230926,114700,256854590,2985,2985,2985,2985,0
|
|
20230926,114600,256854590,2985,2985,2985,2985,0
|
|
20230926,114500,256854590,2985,2985,2985,2985,0
|
|
20230926,114400,256854590,2985,2985,2985,2980,15423
|
|
20230926,114300,210888890,2985,2985,2985,2985,1
|
|
20230926,114200,210885905,2985,2985,2985,2985,0
|
|
20230926,114100,210885905,2985,2985,2985,2985,0
|
|
20230926,114000,210885905,2985,2985,2985,2985,0
|
|
20230926,113900,210885905,2985,2985,2985,2985,4
|
|
20230926,113800,210873965,2985,2985,2985,2985,26
|
|
20230926,113700,210796355,2985,2985,2985,2985,25
|
|
20230926,113600,210721730,2985,2985,2985,2985,687
|
|
20230926,113500,208671035,2985,2985,2985,2985,0
|
|
20230926,113400,208671035,2985,2985,2985,2985,1786
|
|
20230926,113300,203339825,2985,2985,2985,2985,1388
|
|
20230926,113200,199196645,2980,2980,2980,2980,200
|
|
20230926,113100,198600645,2980,2980,2980,2980,2956
|
|
20230926,113000,189791765,2980,2980,2980,2980,0
|
|
20230926,112900,189791765,2980,2980,2980,2980,0
|
|
20230926,112800,189791765,2980,2980,2980,2980,0
|
|
20230926,112700,189791765,2980,2980,2980,2980,0
|
|
20230926,112600,189791765,2980,2980,2980,2980,0
|
|
20230926,112500,189791765,2980,2980,2980,2980,0
|
|
20230926,112400,189791765,2980,2980,2980,2980,15
|
|
20230926,112300,189747065,2980,2985,2985,2980,407
|
|
20230926,112200,188532240,2985,2985,2985,2985,0
|
|
20230926,112100,188532240,2985,2985,2985,2985,0
|
|
20230926,112000,188532240,2985,2985,2985,2985,0
|
|
20230926,111900,188532240,2985,2985,2985,2985,0
|
|
20230926,111800,188532240,2985,2985,2985,2985,0
|
|
20230926,111700,188532240,2985,2985,2985,2985,0
|
|
20230926,111600,188532240,2985,2985,2985,2985,0
|
|
20230926,111500,188532240,2985,2985,2985,2985,352
|
|
20230926,111400,187481520,2980,2980,2980,2980,0
|
|
20230926,111300,187481520,2980,2985,2985,2980,598
|
|
20230926,111200,185696590,2985,2985,2985,2985,0
|
|
20230926,111100,185696590,2985,2985,2985,2985,5
|
|
20230926,111000,185681665,2985,2985,2985,2985,0
|
|
20230926,110900,185681665,2985,2985,2985,2985,0
|
|
20230926,110800,185681665,2985,2985,2985,2985,0
|
|
20230926,110700,185681665,2985,2985,2985,2985,2
|
|
20230926,110600,185675695,2990,2985,2990,2985,51
|
|
20230926,110500,185523450,2985,2985,2985,2985,20
|
|
20230926,110400,185463750,2985,2985,2985,2985,414
|
|
20230926,110300,184227960,2980,2980,2980,2980,0
|
|
20230926,110200,184227960,2980,2980,2980,2980,1
|
|
20230926,110100,184224980,2990,2990,2990,2990,1
|
|
20230926,110000,184221990,2990,2990,2990,2990,13
|
|
20230926,105900,184183120,2985,2985,2985,2985,0
|
|
20230926,105800,184183120,2985,2985,2985,2985,155
|
|
20230926,105700,183720445,2980,2980,2980,2980,40
|
|
20230926,105600,183601245,2985,2990,2990,2985,453
|
|
20230926,105500,182248785,2980,2980,2980,2980,10
|
|
20230926,105400,182218985,2980,2980,2980,2980,0
|
|
20230926,105300,182218985,2980,2980,2980,2980,0
|
|
20230926,105200,182218985,2980,2980,2980,2980,0
|
|
20230926,105100,182218985,2980,2980,2980,2980,0
|
|
20230926,105000,182218985,2980,2980,2980,2980,0
|
|
20230926,104900,182218985,2980,2980,2980,2980,0
|
|
20230926,104800,182218985,2980,2980,2980,2980,0
|
|
20230926,104700,182218985,2980,2980,2980,2980,7
|
|
20230926,104600,182198125,2990,2990,2990,2990,0
|
|
20230926,104500,182198125,2990,2985,2990,2985,18
|
|
20230926,104400,182144375,2985,2980,2985,2980,158
|
|
20230926,104300,181673135,2980,2990,2990,2980,773
|
|
20230926,104200,179363205,3000,3000,3000,3000,0
|
|
20230926,104100,179363205,3000,3000,3000,3000,0
|
|
20230926,104000,179363205,3000,3000,3000,3000,0
|
|
20230926,103900,179363205,3000,3000,3000,3000,0
|
|
20230926,103800,179363205,3000,3000,3000,3000,0
|
|
20230926,103700,179363205,3000,3000,3000,3000,0
|
|
20230926,103600,179363205,3000,3000,3000,3000,0
|
|
20230926,103500,179363205,3000,3000,3000,3000,0
|
|
20230926,103400,179363205,3000,3000,3000,3000,0
|
|
20230926,103300,179363205,3000,3000,3000,3000,16
|
|
20230926,103200,179315205,2995,2995,2995,2995,0
|
|
20230926,103100,179315205,2995,2995,2995,2995,0
|
|
20230926,103000,179315205,2995,2995,2995,2995,0
|
|
20230926,102900,179315205,2995,2995,2995,2995,0
|
|
20230926,102800,179315205,2995,2995,2995,2995,530
|
|
20230926,102700,177727855,3000,3000,3000,3000,0
|
|
20230926,102600,177727855,3000,3000,3000,3000,1
|
|
20230926,102500,177724855,3000,3000,3000,3000,18
|
|
20230926,102400,177670855,3000,3000,3000,3000,0
|
|
20230926,102300,177670855,3000,3000,3000,3000,50
|
|
20230926,102200,177520855,3000,3000,3000,3000,0
|
|
20230926,102100,177520855,3000,3000,3000,3000,0
|
|
20230926,102000,177520855,3000,3000,3000,3000,0
|
|
20230926,101900,177520855,3000,3000,3000,3000,34
|
|
20230926,101800,177418855,3000,3000,3000,3000,0
|
|
20230926,101700,177418855,3000,3000,3000,3000,0
|
|
20230926,101600,177418855,3000,3000,3000,3000,0
|
|
20230926,101500,177418855,3000,3000,3000,3000,0
|
|
20230926,101400,177418855,3000,3000,3000,3000,0
|
|
20230926,101300,177418855,3000,3000,3000,3000,0
|
|
20230926,101200,177418855,3000,3000,3000,3000,0
|
|
20230926,101100,177418855,3000,3000,3000,3000,0
|
|
20230926,101000,177418855,3000,3000,3000,3000,0
|
|
20230926,100900,177418855,3000,3000,3000,3000,16
|
|
20230926,100800,177370855,3000,3000,3000,3000,0
|
|
20230926,100700,177370855,3000,2995,3000,2995,308
|
|
20230926,100600,176446885,2995,2995,2995,2995,0
|
|
20230926,100500,176446885,2995,2995,2995,2995,0
|
|
20230926,100400,176446885,2995,2995,2995,2995,0
|
|
20230926,100300,176446885,2995,3000,3000,2995,3511
|
|
20230926,100200,165929710,3000,3000,3000,3000,0
|
|
20230926,100100,165929710,3000,3000,3000,3000,0
|
|
20230926,100000,165929710,3000,3000,3000,3000,0
|
|
20230926,095900,165929710,3000,3000,3000,3000,1786
|
|
20230926,095800,160571710,3000,3000,3000,3000,0
|
|
20230926,095700,160571710,3000,3000,3000,3000,0
|
|
20230926,095600,160571710,3000,3000,3000,3000,262
|
|
20230926,095500,159785710,3010,3010,3010,3010,0
|
|
20230926,095400,159785710,3010,3010,3010,3010,0
|
|
20230926,095300,159785710,3010,3010,3010,3010,3
|
|
20230926,095200,159776680,3005,3005,3005,3005,452
|
|
20230926,095100,158418420,3015,3015,3015,3015,0
|
|
20230926,095000,158418420,3015,3015,3015,3015,0
|
|
20230926,094900,158418420,3015,3015,3015,3015,0
|
|
20230926,094800,158418420,3015,3015,3015,3015,0
|
|
20230926,094700,158418420,3015,3015,3015,3015,1
|
|
20230926,094600,158415405,3005,3005,3005,3005,0
|
|
20230926,094500,158415405,3005,3005,3005,3005,1
|
|
20230926,094400,158412400,3010,3010,3010,3010,690
|
|
20230926,094300,156335500,3015,3015,3015,3015,0
|
|
20230926,094200,156335500,3015,3015,3015,3015,313
|
|
20230926,094100,155391805,3020,3020,3020,3020,0
|
|
20230926,094000,155391805,3020,3020,3020,3020,12
|
|
20230926,093900,155355565,3025,3025,3025,3025,0
|
|
20230926,093800,155355565,3025,3025,3025,3010,341
|
|
20230926,093700,154327915,3030,3030,3030,3030,538
|
|
20230926,093600,152697775,3045,3045,3045,3045,1
|
|
20230926,093500,152694730,3045,3050,3050,3045,302
|
|
20230926,093400,151774400,3050,3040,3050,3040,131
|
|
20230926,093300,151375850,3030,3045,3050,3030,8893
|
|
20230926,093200,124325785,3040,3035,3040,3035,2864
|
|
20230926,093100,115632030,3030,3030,3030,3030,514
|
|
20230926,093000,114074610,3025,3025,3025,3025,0
|
|
20230926,092900,114074610,3025,3025,3025,3025,1000
|
|
20230926,092800,111049610,3025,3025,3025,3025,770
|
|
20230926,092700,108720360,3030,3030,3030,3030,0
|
|
20230926,092600,108720360,3030,3030,3030,3030,503
|
|
20230926,092500,107196270,3035,3035,3035,3035,502
|
|
20230926,092400,105672700,3040,3040,3040,3040,507
|
|
20230926,092300,104131420,3035,3035,3035,3035,650
|
|
20230926,092200,102158670,3035,3035,3035,3035,0
|
|
20230926,092100,102158670,3035,3035,3035,3035,20
|
|
20230926,092000,102097970,3025,3030,3030,3025,1607
|
|
20230926,091900,97228785,3025,3025,3025,3025,0
|
|
20230926,091800,97228785,3025,3025,3025,3025,0
|
|
20230926,091700,97228785,3025,3025,3025,3025,0
|
|
20230926,091600,97228785,3025,3025,3025,3025,70
|
|
20230926,091500,97017035,3030,3030,3035,3020,4381
|
|
20230926,091400,83735150,3030,3020,3030,3015,14927
|
|
20230926,091300,38696015,3025,3025,3025,3020,4418
|
|
20230926,091200,25349670,3025,3025,3025,3025,2050
|
|
20230926,091100,19148420,3020,3020,3020,3020,62
|
|
20230926,091000,18961180,3015,3025,3030,3015,793
|
|
20230926,090900,16559855,3025,3020,3025,3020,708
|
|
20230926,090800,14418665,3000,3000,3000,3000,2
|
|
20230926,090700,14412665,3015,3010,3015,3010,1084
|
|
20230926,090600,11144570,2995,2995,2995,2995,153
|
|
20230926,090500,10686335,3015,3015,3015,2990,1587
|
|
20230926,090400,5929095,3015,3015,3015,3015,1017
|
|
20230926,090300,2862840,3020,3025,3025,3020,24
|
|
20230926,090200,2790250,3025,3015,3025,3015,168
|
|
20230926,090100,2282155,3010,3010,3010,3010,5
|
|
20230926,090000,2267105,3005,2990,3005,2990,737
|