643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194000,59140265,2960,2960,2960,2960,294
|
|
20230913,193900,59140265,2960,2960,2960,2960,0
|
|
20230913,193800,59140265,2960,2960,2960,2960,0
|
|
20230913,193700,59140265,2960,2960,2960,2960,0
|
|
20230913,193600,59140265,2960,2960,2960,2960,0
|
|
20230913,193500,59140265,2960,2960,2960,2960,0
|
|
20230913,193400,59140265,2960,2960,2960,2960,0
|
|
20230913,193300,59140265,2960,2960,2960,2960,0
|
|
20230913,193200,59140265,2960,2960,2960,2960,0
|
|
20230913,193100,59140265,2960,2960,2960,2960,0
|
|
20230913,193000,59140265,2960,2960,2960,2960,0
|
|
20230913,192900,59140265,2960,2960,2960,2960,0
|
|
20230913,192800,59140265,2960,2960,2960,2960,0
|
|
20230913,192700,59140265,2960,2960,2960,2960,0
|
|
20230913,192600,59140265,2960,2960,2960,2960,0
|
|
20230913,192500,59140265,2960,2960,2960,2960,0
|
|
20230913,192400,59140265,2960,2960,2960,2960,0
|
|
20230913,192300,59140265,2960,2960,2960,2960,0
|
|
20230913,192200,59140265,2960,2960,2960,2960,0
|
|
20230913,192100,59140265,2960,2960,2960,2960,0
|
|
20230913,192000,59140265,2960,2960,2960,2960,0
|
|
20230913,191900,59140265,2960,2960,2960,2960,0
|
|
20230913,191800,59140265,2960,2960,2960,2960,0
|
|
20230913,191700,59140265,2960,2960,2960,2960,0
|
|
20230913,191600,59140265,2960,2960,2960,2960,0
|
|
20230913,191500,59140265,2960,2960,2960,2960,0
|
|
20230913,191400,59140265,2960,2960,2960,2960,0
|
|
20230913,191300,59140265,2960,2960,2960,2960,0
|
|
20230913,191200,59140265,2960,2960,2960,2960,0
|
|
20230913,191100,59140265,2960,2960,2960,2960,0
|
|
20230913,191000,59140265,2960,2960,2960,2960,294
|
|
20230913,190900,59140265,2960,2960,2960,2960,0
|
|
20230913,190800,59140265,2960,2960,2960,2960,0
|
|
20230913,190700,59140265,2960,2960,2960,2960,0
|
|
20230913,190600,59140265,2960,2960,2960,2960,0
|
|
20230913,190500,59140265,2960,2960,2960,2960,0
|
|
20230913,190400,59140265,2960,2960,2960,2960,0
|
|
20230913,190300,59140265,2960,2960,2960,2960,0
|
|
20230913,190200,59140265,2960,2960,2960,2960,0
|
|
20230913,190100,59140265,2960,2960,2960,2960,0
|
|
20230913,190000,59140265,2960,2960,2960,2960,0
|
|
20230913,185900,59140265,2960,2960,2960,2960,0
|
|
20230913,185800,59140265,2960,2960,2960,2960,0
|
|
20230913,185700,59140265,2960,2960,2960,2960,0
|
|
20230913,185600,59140265,2960,2960,2960,2960,0
|
|
20230913,185500,59140265,2960,2960,2960,2960,0
|
|
20230913,185400,59140265,2960,2960,2960,2960,0
|
|
20230913,185300,59140265,2960,2960,2960,2960,0
|
|
20230913,185200,59140265,2960,2960,2960,2960,0
|
|
20230913,185100,59140265,2960,2960,2960,2960,0
|
|
20230913,185000,59140265,2960,2960,2960,2960,0
|
|
20230913,184900,59140265,2960,2960,2960,2960,0
|
|
20230913,184800,59140265,2960,2960,2960,2960,0
|
|
20230913,184700,59140265,2960,2960,2960,2960,0
|
|
20230913,184600,59140265,2960,2960,2960,2960,0
|
|
20230913,184500,59140265,2960,2960,2960,2960,0
|
|
20230913,184400,59140265,2960,2960,2960,2960,0
|
|
20230913,184300,59140265,2960,2960,2960,2960,0
|
|
20230913,184200,59140265,2960,2960,2960,2960,0
|
|
20230913,184100,59140265,2960,2960,2960,2960,0
|
|
20230913,184000,59140265,2960,2960,2960,2960,294
|
|
20230913,183900,59140265,2960,2960,2960,2960,0
|
|
20230913,183800,59140265,2960,2960,2960,2960,0
|
|
20230913,183700,59140265,2960,2960,2960,2960,0
|
|
20230913,183600,59140265,2960,2960,2960,2960,0
|
|
20230913,183500,59140265,2960,2960,2960,2960,0
|
|
20230913,183400,59140265,2960,2960,2960,2960,0
|
|
20230913,183300,59140265,2960,2960,2960,2960,0
|
|
20230913,183200,59140265,2960,2960,2960,2960,0
|
|
20230913,183100,59140265,2960,2960,2960,2960,0
|
|
20230913,183000,59140265,2960,2960,2960,2960,0
|
|
20230913,182900,59140265,2960,2960,2960,2960,0
|
|
20230913,182800,59140265,2960,2960,2960,2960,0
|
|
20230913,182700,59140265,2960,2960,2960,2960,0
|
|
20230913,182600,59140265,2960,2960,2960,2960,0
|
|
20230913,182500,59140265,2960,2960,2960,2960,0
|
|
20230913,182400,59140265,2960,2960,2960,2960,0
|
|
20230913,182300,59140265,2960,2960,2960,2960,0
|
|
20230913,182200,59140265,2960,2960,2960,2960,0
|
|
20230913,182100,59140265,2960,2960,2960,2960,0
|
|
20230913,182000,59140265,2960,2960,2960,2960,0
|
|
20230913,181900,59140265,2960,2960,2960,2960,0
|
|
20230913,181800,59140265,2960,2960,2960,2960,0
|
|
20230913,181700,59140265,2960,2960,2960,2960,0
|
|
20230913,181600,59140265,2960,2960,2960,2960,0
|
|
20230913,181500,59140265,2960,2960,2960,2960,0
|
|
20230913,181400,59140265,2960,2960,2960,2960,0
|
|
20230913,181300,59140265,2960,2960,2960,2960,0
|
|
20230913,181200,59140265,2960,2960,2960,2960,0
|
|
20230913,181100,59140265,2960,2960,2960,2960,0
|
|
20230913,181000,59140265,2960,2960,2960,2960,294
|
|
20230913,180900,59140265,2960,2960,2960,2960,0
|
|
20230913,180800,59140265,2960,2960,2960,2960,0
|
|
20230913,180700,59140265,2960,2960,2960,2960,0
|
|
20230913,180600,59140265,2960,2960,2960,2960,0
|
|
20230913,180500,59140265,2960,2960,2960,2960,0
|
|
20230913,180400,59140265,2960,2960,2960,2960,0
|
|
20230913,180300,59140265,2960,2960,2960,2960,0
|
|
20230913,180200,59140265,2960,2960,2960,2960,0
|
|
20230913,180100,59140265,2960,2960,2960,2960,0
|
|
20230913,180000,59140265,2960,2960,2960,2960,0
|
|
20230913,175900,59140265,2960,2960,2960,2960,0
|
|
20230913,175800,59140265,2960,2960,2960,2960,0
|
|
20230913,175700,59140265,2960,2960,2960,2960,0
|
|
20230913,175600,59140265,2960,2960,2960,2960,0
|
|
20230913,175500,59140265,2960,2960,2960,2960,0
|
|
20230913,175400,59140265,2960,2960,2960,2960,0
|
|
20230913,175300,59140265,2960,2960,2960,2960,0
|
|
20230913,175200,59140265,2960,2960,2960,2960,0
|
|
20230913,175100,59140265,2960,2960,2960,2960,0
|
|
20230913,175000,59140265,2960,2960,2960,2960,0
|
|
20230913,174900,59140265,2960,2960,2960,2960,0
|
|
20230913,174800,59140265,2960,2960,2960,2960,0
|
|
20230913,174700,59140265,2960,2960,2960,2960,0
|
|
20230913,174600,59140265,2960,2960,2960,2960,0
|
|
20230913,174500,59140265,2960,2960,2960,2960,0
|
|
20230913,174400,59140265,2960,2960,2960,2960,0
|
|
20230913,174300,59140265,2960,2960,2960,2960,0
|
|
20230913,174200,59140265,2960,2960,2960,2960,0
|
|
20230913,174100,59140265,2960,2960,2960,2960,0
|
|
20230913,174000,59140265,2960,2960,2960,2960,294
|
|
20230913,173900,59140265,2960,2960,2960,2960,0
|
|
20230913,173800,59140265,2960,2960,2960,2960,0
|
|
20230913,173700,59140265,2960,2960,2960,2960,0
|
|
20230913,173600,59140265,2960,2960,2960,2960,0
|
|
20230913,173500,59140265,2960,2960,2960,2960,0
|
|
20230913,173400,59140265,2960,2960,2960,2960,0
|
|
20230913,173300,59140265,2960,2960,2960,2960,0
|
|
20230913,173200,59140265,2960,2960,2960,2960,0
|
|
20230913,173100,59140265,2960,2960,2960,2960,0
|
|
20230913,173000,59140265,2960,2960,2960,2960,0
|
|
20230913,172900,59140265,2960,2960,2960,2960,0
|
|
20230913,172800,59140265,2960,2960,2960,2960,0
|
|
20230913,172700,59140265,2960,2960,2960,2960,0
|
|
20230913,172600,59140265,2960,2960,2960,2960,0
|
|
20230913,172500,59140265,2960,2960,2960,2960,0
|
|
20230913,172400,59140265,2960,2960,2960,2960,0
|
|
20230913,172300,59140265,2960,2960,2960,2960,0
|
|
20230913,172200,59140265,2960,2960,2960,2960,0
|
|
20230913,172100,59140265,2960,2960,2960,2960,0
|
|
20230913,172000,59140265,2960,2960,2960,2960,0
|
|
20230913,171900,59140265,2960,2960,2960,2960,0
|
|
20230913,171800,59140265,2960,2960,2960,2960,0
|
|
20230913,171700,59140265,2960,2960,2960,2960,0
|
|
20230913,171600,59140265,2960,2960,2960,2960,0
|
|
20230913,171500,59140265,2960,2960,2960,2960,0
|
|
20230913,171400,59140265,2960,2960,2960,2960,0
|
|
20230913,171300,59140265,2960,2960,2960,2960,0
|
|
20230913,171200,59140265,2960,2960,2960,2960,0
|
|
20230913,171100,59140265,2960,2960,2960,2960,0
|
|
20230913,171000,59140265,2960,2960,2960,2960,294
|
|
20230913,170900,59140265,2960,2960,2960,2960,0
|
|
20230913,170800,59140265,2960,2960,2960,2960,0
|
|
20230913,170700,59140265,2960,2960,2960,2960,0
|
|
20230913,170600,59140265,2960,2960,2960,2960,0
|
|
20230913,170500,59140265,2960,2960,2960,2960,0
|
|
20230913,170400,59140265,2960,2960,2960,2960,0
|
|
20230913,170300,59140265,2960,2960,2960,2960,0
|
|
20230913,170200,59140265,2960,2960,2960,2960,0
|
|
20230913,170100,59140265,2960,2960,2960,2960,0
|
|
20230913,170000,59140265,2960,2960,2960,2960,0
|
|
20230913,165900,59140265,2960,2960,2960,2960,0
|
|
20230913,165800,59140265,2960,2960,2960,2960,0
|
|
20230913,165700,59140265,2960,2960,2960,2960,0
|
|
20230913,165600,59140265,2960,2960,2960,2960,0
|
|
20230913,165500,59140265,2960,2960,2960,2960,0
|
|
20230913,165400,59140265,2960,2960,2960,2960,0
|
|
20230913,165300,59140265,2960,2960,2960,2960,0
|
|
20230913,165200,59140265,2960,2960,2960,2960,0
|
|
20230913,165100,59140265,2960,2960,2960,2960,0
|
|
20230913,165000,59140265,2960,2960,2960,2960,0
|
|
20230913,164900,59140265,2960,2960,2960,2960,0
|
|
20230913,164800,59140265,2960,2960,2960,2960,0
|
|
20230913,164700,59140265,2960,2960,2960,2960,0
|
|
20230913,164600,59140265,2960,2960,2960,2960,0
|
|
20230913,164500,59140265,2960,2960,2960,2960,0
|
|
20230913,164400,59140265,2960,2960,2960,2960,0
|
|
20230913,164300,59140265,2960,2960,2960,2960,0
|
|
20230913,164200,59140265,2960,2960,2960,2960,0
|
|
20230913,164100,59140265,2960,2960,2960,2960,0
|
|
20230913,164000,59140265,2960,2960,2960,2960,294
|
|
20230913,163900,59140265,2960,2960,2960,2960,0
|
|
20230913,163800,59140265,2960,2960,2960,2960,0
|
|
20230913,163700,59140265,2960,2960,2960,2960,0
|
|
20230913,163600,59140265,2960,2960,2960,2960,0
|
|
20230913,163500,59140265,2960,2960,2960,2960,0
|
|
20230913,163400,59140265,2960,2960,2960,2960,0
|
|
20230913,163300,59140265,2960,2960,2960,2960,0
|
|
20230913,163200,59140265,2960,2960,2960,2960,0
|
|
20230913,163100,59140265,2960,2960,2960,2960,0
|
|
20230913,163000,59140265,2960,2960,2960,2960,0
|
|
20230913,162900,59140265,2960,2960,2960,2960,0
|
|
20230913,162800,59140265,2960,2960,2960,2960,0
|
|
20230913,162700,59140265,2960,2960,2960,2960,0
|
|
20230913,162600,59140265,2960,2960,2960,2960,0
|
|
20230913,162500,59140265,2960,2960,2960,2960,0
|
|
20230913,162400,59140265,2960,2960,2960,2960,0
|
|
20230913,162300,59140265,2960,2960,2960,2960,0
|
|
20230913,162200,59140265,2960,2960,2960,2960,0
|
|
20230913,162100,59140265,2960,2960,2960,2960,0
|
|
20230913,162000,59140265,2960,2960,2960,2960,0
|
|
20230913,161900,59140265,2960,2960,2960,2960,0
|
|
20230913,161800,59140265,2960,2960,2960,2960,0
|
|
20230913,161700,59140265,2960,2960,2960,2960,0
|
|
20230913,161600,59140265,2960,2960,2960,2960,0
|
|
20230913,161500,59140265,2960,2960,2960,2960,0
|
|
20230913,161400,59140265,2960,2960,2960,2960,0
|
|
20230913,161300,59140265,2960,2960,2960,2960,0
|
|
20230913,161200,59140265,2960,2960,2960,2960,0
|
|
20230913,161100,59140265,2960,2960,2960,2960,0
|
|
20230913,161000,59140265,2960,2960,2960,2960,294
|
|
20230913,160900,59140265,2960,2960,2960,2960,0
|
|
20230913,160800,59140265,2960,2960,2960,2960,0
|
|
20230913,160700,59140265,2960,2960,2960,2960,0
|
|
20230913,160600,59140265,2960,2960,2960,2960,0
|
|
20230913,160500,59140265,2960,2960,2960,2960,0
|
|
20230913,160400,59140265,2960,2960,2960,2960,0
|
|
20230913,160300,59140265,2960,2960,2960,2960,0
|
|
20230913,160200,59140265,2960,2960,2960,2960,0
|
|
20230913,160100,59140265,2960,2960,2960,2960,0
|
|
20230913,160000,59140265,2960,2960,2960,2960,0
|
|
20230913,155900,59140265,2960,2960,2960,2960,0
|
|
20230913,155800,59140265,2960,2960,2960,2960,0
|
|
20230913,155700,59140265,2960,2960,2960,2960,0
|
|
20230913,155600,59140265,2960,2960,2960,2960,0
|
|
20230913,155500,59140265,2960,2960,2960,2960,0
|
|
20230913,155400,59140265,2960,2960,2960,2960,0
|
|
20230913,155300,59140265,2960,2960,2960,2960,0
|
|
20230913,155200,59140265,2960,2960,2960,2960,0
|
|
20230913,155100,59140265,2960,2960,2960,2960,0
|
|
20230913,155000,59140265,2960,2960,2960,2960,0
|
|
20230913,154900,59140265,2960,2960,2960,2960,0
|
|
20230913,154800,59140265,2960,2960,2960,2960,0
|
|
20230913,154700,59140265,2960,2960,2960,2960,0
|
|
20230913,154600,59140265,2960,2960,2960,2960,0
|
|
20230913,154500,59140265,2960,2960,2960,2960,0
|
|
20230913,154400,59140265,2960,2960,2960,2960,0
|
|
20230913,154300,59140265,2960,2960,2960,2960,0
|
|
20230913,154200,59140265,2960,2960,2960,2960,0
|
|
20230913,154100,59140265,2960,2960,2960,2960,0
|
|
20230913,154000,59140265,2960,2960,2960,2960,294
|
|
20230913,153900,59140265,2960,2960,2960,2960,0
|
|
20230913,153800,59140265,2960,2960,2960,2960,0
|
|
20230913,153700,59140265,2960,2960,2960,2960,0
|
|
20230913,153600,59140265,2960,2960,2960,2960,0
|
|
20230913,153500,59140265,2960,2960,2960,2960,0
|
|
20230913,153400,59140265,2960,2960,2960,2960,0
|
|
20230913,153300,59140265,2960,2960,2960,2960,0
|
|
20230913,153200,59140265,2960,2960,2960,2960,0
|
|
20230913,153100,59140265,2960,2960,2960,2960,0
|
|
20230913,153000,59140265,2960,2960,2960,2960,294
|
|
20230913,152900,58270025,2920,2920,2920,2920,0
|
|
20230913,152800,58270025,2920,2920,2920,2920,0
|
|
20230913,152700,58270025,2920,2920,2920,2920,0
|
|
20230913,152600,58270025,2920,2920,2920,2920,0
|
|
20230913,152500,58270025,2920,2920,2920,2920,0
|
|
20230913,152400,58270025,2920,2920,2920,2920,0
|
|
20230913,152300,58270025,2920,2920,2920,2920,0
|
|
20230913,152200,58270025,2920,2920,2920,2920,0
|
|
20230913,152100,58270025,2920,2920,2920,2920,0
|
|
20230913,152000,58270025,2920,2920,2920,2920,0
|
|
20230913,151900,58270025,2920,2920,2920,2920,0
|
|
20230913,151800,58270025,2920,2920,2920,2920,0
|
|
20230913,151700,58270025,2920,2925,2925,2920,707
|
|
20230913,151600,56203340,2930,2935,2935,2930,516
|
|
20230913,151500,54689210,2935,2935,2935,2935,0
|
|
20230913,151400,54689210,2935,2935,2935,2935,1
|
|
20230913,151300,54686275,2955,2955,2955,2955,0
|
|
20230913,151200,54686275,2955,2955,2955,2955,0
|
|
20230913,151100,54686275,2955,2955,2955,2955,4
|
|
20230913,151000,54674455,2955,2940,2955,2940,2
|
|
20230913,150900,54668560,2945,2945,2945,2945,0
|
|
20230913,150800,54668560,2945,2945,2945,2945,0
|
|
20230913,150700,54668560,2945,2945,2945,2945,0
|
|
20230913,150600,54668560,2945,2945,2945,2945,0
|
|
20230913,150500,54668560,2945,2945,2945,2945,0
|
|
20230913,150400,54668560,2945,2945,2945,2945,0
|
|
20230913,150300,54668560,2945,2945,2945,2945,0
|
|
20230913,150200,54668560,2945,2945,2945,2945,4
|
|
20230913,150100,54656780,2945,2945,2945,2945,83
|
|
20230913,150000,54412345,2945,2945,2945,2945,0
|
|
20230913,145900,54412345,2945,2945,2945,2945,0
|
|
20230913,145800,54412345,2945,2945,2945,2945,0
|
|
20230913,145700,54412345,2945,2945,2945,2945,0
|
|
20230913,145600,54412345,2945,2945,2945,2945,0
|
|
20230913,145500,54412345,2945,2945,2945,2945,2
|
|
20230913,145400,54406455,2945,2945,2945,2945,0
|
|
20230913,145300,54406455,2945,2945,2945,2945,1
|
|
20230913,145200,54403510,2935,2935,2935,2935,0
|
|
20230913,145100,54403510,2935,2935,2935,2935,1
|
|
20230913,145000,54400575,2935,2935,2935,2935,0
|
|
20230913,144900,54400575,2935,2935,2935,2935,0
|
|
20230913,144800,54400575,2935,2935,2935,2935,0
|
|
20230913,144700,54400575,2935,2940,2940,2935,800
|
|
20230913,144600,52052570,2960,2960,2960,2960,0
|
|
20230913,144500,52052570,2960,2960,2960,2960,0
|
|
20230913,144400,52052570,2960,2960,2960,2960,0
|
|
20230913,144300,52052570,2960,2960,2960,2960,0
|
|
20230913,144200,52052570,2960,2960,2960,2960,0
|
|
20230913,144100,52052570,2960,2960,2960,2960,0
|
|
20230913,144000,52052570,2960,2960,2960,2960,0
|
|
20230913,143900,52052570,2960,2960,2960,2960,0
|
|
20230913,143800,52052570,2960,2960,2960,2960,1
|
|
20230913,143700,52049610,2940,2945,2945,2940,200
|
|
20230913,143600,51461520,2970,2970,2970,2970,0
|
|
20230913,143500,51461520,2970,2970,2970,2970,0
|
|
20230913,143400,51461520,2970,2970,2970,2970,0
|
|
20230913,143300,51461520,2970,2970,2970,2970,0
|
|
20230913,143200,51461520,2970,2970,2970,2970,0
|
|
20230913,143100,51461520,2970,2970,2970,2970,78
|
|
20230913,143000,51229860,2970,2970,2970,2970,122
|
|
20230913,142900,50867520,2970,2970,2970,2970,0
|
|
20230913,142800,50867520,2970,2970,2970,2970,1
|
|
20230913,142700,50864550,2950,2950,2950,2950,0
|
|
20230913,142600,50864550,2950,2950,2950,2950,0
|
|
20230913,142500,50864550,2950,2950,2950,2950,15
|
|
20230913,142400,50820300,2970,2970,2970,2970,83
|
|
20230913,142300,50573790,2970,2970,2970,2970,4
|
|
20230913,142200,50561910,2970,2970,2970,2970,13
|
|
20230913,142100,50523300,2970,2970,2970,2970,100
|
|
20230913,142000,50226300,2970,2970,2970,2970,0
|
|
20230913,141900,50226300,2970,2970,2970,2970,0
|
|
20230913,141800,50226300,2970,2970,2970,2970,100
|
|
20230913,141700,49929300,2970,2970,2970,2970,0
|
|
20230913,141600,49929300,2970,2970,2970,2970,0
|
|
20230913,141500,49929300,2970,2955,2970,2955,10
|
|
20230913,141400,49899665,2950,2950,2950,2950,0
|
|
20230913,141300,49899665,2950,2950,2950,2950,0
|
|
20230913,141200,49899665,2950,2950,2950,2950,0
|
|
20230913,141100,49899665,2950,2950,2950,2950,0
|
|
20230913,141000,49899665,2950,2950,2950,2950,0
|
|
20230913,140900,49899665,2950,2950,2950,2950,0
|
|
20230913,140800,49899665,2950,2950,2950,2950,0
|
|
20230913,140700,49899665,2950,2950,2950,2950,150
|
|
20230913,140600,49457165,2950,2950,2950,2950,0
|
|
20230913,140500,49457165,2950,2950,2950,2950,0
|
|
20230913,140400,49457165,2950,2950,2950,2950,0
|
|
20230913,140300,49457165,2950,2950,2950,2950,0
|
|
20230913,140200,49457165,2950,2950,2950,2950,0
|
|
20230913,140100,49457165,2950,2950,2950,2950,182
|
|
20230913,140000,48920265,2950,2940,2950,2940,22
|
|
20230913,135900,48855575,2950,2950,2950,2950,0
|
|
20230913,135800,48855575,2950,2950,2950,2950,0
|
|
20230913,135700,48855575,2950,2950,2950,2950,1
|
|
20230913,135600,48852625,2935,2935,2935,2935,0
|
|
20230913,135500,48852625,2935,2935,2935,2935,0
|
|
20230913,135400,48852625,2935,2935,2935,2935,0
|
|
20230913,135300,48852625,2935,2935,2935,2935,70
|
|
20230913,135200,48647175,2950,2950,2950,2950,0
|
|
20230913,135100,48647175,2950,2950,2950,2950,0
|
|
20230913,135000,48647175,2950,2950,2950,2950,0
|
|
20230913,134900,48647175,2950,2950,2950,2950,0
|
|
20230913,134800,48647175,2950,2950,2950,2950,0
|
|
20230913,134700,48647175,2950,2950,2950,2950,0
|
|
20230913,134600,48647175,2950,2950,2950,2950,0
|
|
20230913,134500,48647175,2950,2950,2950,2950,0
|
|
20230913,134400,48647175,2950,2950,2950,2950,0
|
|
20230913,134300,48647175,2950,2950,2950,2950,0
|
|
20230913,134200,48647175,2950,2950,2950,2950,0
|
|
20230913,134100,48647175,2950,2950,2950,2950,0
|
|
20230913,134000,48647175,2950,2950,2950,2950,0
|
|
20230913,133900,48647175,2950,2950,2950,2950,0
|
|
20230913,133800,48647175,2950,2950,2950,2950,0
|
|
20230913,133700,48647175,2950,2950,2950,2950,0
|
|
20230913,133600,48647175,2950,2950,2950,2950,1
|
|
20230913,133500,48644225,2950,2950,2950,2950,0
|
|
20230913,133400,48644225,2950,2950,2950,2950,0
|
|
20230913,133300,48644225,2950,2950,2950,2950,0
|
|
20230913,133200,48644225,2950,2950,2950,2950,57
|
|
20230913,133100,48476075,2935,2935,2935,2935,0
|
|
20230913,133000,48476075,2935,2935,2935,2935,0
|
|
20230913,132900,48476075,2935,2935,2935,2935,0
|
|
20230913,132800,48476075,2935,2935,2935,2935,0
|
|
20230913,132700,48476075,2935,2935,2935,2935,0
|
|
20230913,132600,48476075,2935,2935,2935,2935,0
|
|
20230913,132500,48476075,2935,2935,2935,2935,0
|
|
20230913,132400,48476075,2935,2935,2935,2935,0
|
|
20230913,132300,48476075,2935,2935,2935,2935,0
|
|
20230913,132200,48476075,2935,2935,2935,2935,10
|
|
20230913,132100,48446725,2935,2935,2935,2935,0
|
|
20230913,132000,48446725,2935,2935,2935,2935,0
|
|
20230913,131900,48446725,2935,2935,2935,2935,0
|
|
20230913,131800,48446725,2935,2935,2935,2935,91
|
|
20230913,131700,48179640,2935,2935,2935,2935,0
|
|
20230913,131600,48179640,2935,2935,2935,2935,10
|
|
20230913,131500,48150290,2930,2930,2930,2930,0
|
|
20230913,131400,48150290,2930,2930,2930,2930,0
|
|
20230913,131300,48150290,2930,2930,2930,2930,0
|
|
20230913,131200,48150290,2930,2930,2930,2930,0
|
|
20230913,131100,48150290,2930,2930,2930,2930,0
|
|
20230913,131000,48150290,2930,2930,2930,2930,0
|
|
20230913,130900,48150290,2930,2930,2930,2930,7
|
|
20230913,130800,48129780,2930,2930,2930,2930,0
|
|
20230913,130700,48129780,2930,2930,2930,2930,1
|
|
20230913,130600,48126850,2925,2925,2925,2925,0
|
|
20230913,130500,48126850,2925,2925,2925,2925,0
|
|
20230913,130400,48126850,2925,2925,2925,2925,0
|
|
20230913,130300,48126850,2925,2925,2925,2925,0
|
|
20230913,130200,48126850,2925,2925,2925,2925,0
|
|
20230913,130100,48126850,2925,2925,2925,2925,0
|
|
20230913,130000,48126850,2925,2925,2925,2925,0
|
|
20230913,125900,48126850,2925,2925,2925,2925,8
|
|
20230913,125800,48103450,2925,2925,2925,2925,6
|
|
20230913,125700,48085900,2930,2925,2930,2925,105
|
|
20230913,125600,47778770,2925,2925,2925,2925,7
|
|
20230913,125500,47758295,2925,2925,2925,2925,4
|
|
20230913,125400,47746595,2925,2925,2925,2925,4
|
|
20230913,125300,47734895,2925,2930,2930,2925,12
|
|
20230913,125200,47699770,2925,2925,2925,2925,3
|
|
20230913,125100,47690995,2925,2925,2925,2925,4
|
|
20230913,125000,47679295,2925,2925,2925,2925,7
|
|
20230913,124900,47658820,2925,2925,2925,2925,4
|
|
20230913,124800,47647120,2925,2925,2925,2925,7
|
|
20230913,124700,47626645,2925,2925,2925,2925,304
|
|
20230913,124600,46737445,2925,2925,2925,2925,3
|
|
20230913,124500,46728670,2925,2925,2925,2925,8
|
|
20230913,124400,46705270,2925,2925,2925,2925,3
|
|
20230913,124300,46696495,2925,2925,2925,2925,4
|
|
20230913,124200,46684795,2925,2925,2925,2925,7
|
|
20230913,124100,46664320,2925,2925,2925,2925,4
|
|
20230913,124000,46652620,2925,2925,2925,2925,7
|
|
20230913,123900,46632145,2925,2925,2925,2925,9
|
|
20230913,123800,46605820,2925,2925,2925,2925,3
|
|
20230913,123700,46597045,2925,2925,2925,2925,8
|
|
20230913,123600,46573645,2925,2925,2925,2925,3
|
|
20230913,123500,46564870,2930,2925,2930,2925,6
|
|
20230913,123400,46547310,2925,2925,2925,2920,312
|
|
20230913,123300,45635450,2925,2925,2925,2925,4
|
|
20230913,123200,45623750,2925,2925,2925,2925,7
|
|
20230913,123100,45603275,2925,2925,2925,2925,4
|
|
20230913,123000,45591575,2930,2930,2930,2925,44
|
|
20230913,122900,45462670,2925,2925,2925,2925,7
|
|
20230913,122800,45442195,2930,2925,2930,2925,7
|
|
20230913,122700,45421705,2925,2925,2925,2925,4
|
|
20230913,122600,45410005,2925,2925,2925,2925,7
|
|
20230913,122500,45389530,2925,2925,2925,2925,4
|
|
20230913,122400,45377830,2925,2925,2925,2925,8
|
|
20230913,122300,45354430,2930,2930,2930,2930,0
|
|
20230913,122200,45354430,2930,2930,2930,2930,4
|
|
20230913,122100,45342710,2930,2930,2930,2930,7
|
|
20230913,122000,45322200,2930,2930,2930,2930,4
|
|
20230913,121900,45310480,2930,2930,2930,2930,4
|
|
20230913,121800,45298760,2930,2930,2930,2930,22
|
|
20230913,121700,45234300,2930,2930,2930,2930,4
|
|
20230913,121600,45222580,2930,2930,2930,2930,7
|
|
20230913,121500,45202070,2930,2930,2930,2930,3
|
|
20230913,121400,45193280,2925,2930,2930,2925,176
|
|
20230913,121300,44677810,2930,2930,2930,2930,7
|
|
20230913,121200,44657300,2930,2930,2930,2930,4
|
|
20230913,121100,44645580,2930,2930,2930,2930,14
|
|
20230913,121000,44604560,2930,2930,2930,2930,7
|
|
20230913,120900,44584050,2930,2930,2930,2930,3
|
|
20230913,120800,44575260,2930,2930,2930,2930,8
|
|
20230913,120700,44551820,2930,2930,2930,2930,3
|
|
20230913,120600,44543030,2930,2930,2930,2930,8
|
|
20230913,120500,44519590,2930,2940,2940,2930,5
|
|
20230913,120400,44504920,2935,2935,2935,2935,0
|
|
20230913,120300,44504920,2935,2935,2935,2935,0
|
|
20230913,120200,44504920,2935,2925,2935,2925,14
|
|
20230913,120100,44463905,2925,2925,2925,2925,3
|
|
20230913,120000,44455130,2925,2925,2925,2925,8
|
|
20230913,115900,44431730,2930,2930,2930,2930,0
|
|
20230913,115800,44431730,2930,2925,2930,2925,57
|
|
20230913,115700,44264740,2925,2925,2925,2925,7
|
|
20230913,115600,44244265,2925,2925,2925,2925,4
|
|
20230913,115500,44232565,2925,2930,2930,2925,4
|
|
20230913,115400,44220860,2925,2925,2925,2925,99
|
|
20230913,115300,43931285,2930,2930,2930,2925,213
|
|
20230913,115200,43307210,2930,2930,2930,2930,7
|
|
20230913,115100,43286700,2930,2930,2930,2930,4
|
|
20230913,115000,43274980,2930,2930,2930,2930,6
|
|
20230913,114900,43257400,2925,2925,2925,2925,7
|
|
20230913,114800,43236925,2925,2925,2925,2925,4
|
|
20230913,114700,43225225,2925,2925,2925,2925,3
|
|
20230913,114600,43216450,2925,2925,2925,2925,7
|
|
20230913,114500,43195975,2925,2925,2925,2925,4
|
|
20230913,114400,43184275,2925,2925,2925,2925,7
|
|
20230913,114300,43163800,2925,2925,2925,2925,4
|
|
20230913,114200,43152100,2925,2925,2925,2925,4
|
|
20230913,114100,43140400,2925,2925,2925,2925,31
|
|
20230913,114000,43049725,2925,2925,2925,2925,3
|
|
20230913,113900,43040950,2930,2930,2930,2930,0
|
|
20230913,113800,43040950,2930,2930,2930,2930,0
|
|
20230913,113700,43040950,2930,2925,2930,2925,51
|
|
20230913,113600,42891755,2920,2920,2920,2920,7
|
|
20230913,113500,42871315,2920,2920,2920,2920,4
|
|
20230913,113400,42859635,2920,2920,2920,2920,3
|
|
20230913,113300,42850875,2920,2920,2920,2920,8
|
|
20230913,113200,42827515,2920,2920,2920,2920,100
|
|
20230913,113100,42535515,2920,2920,2920,2920,4
|
|
20230913,113000,42523835,2920,2920,2920,2920,7
|
|
20230913,112900,42503395,2920,2920,2920,2920,4
|
|
20230913,112800,42491715,2920,2920,2920,2920,7
|
|
20230913,112700,42471275,2920,2920,2920,2920,7
|
|
20230913,112600,42450835,2920,2925,2925,2920,1000
|
|
20230913,112500,39528015,2925,2925,2925,2925,8
|
|
20230913,112400,39504615,2925,2925,2925,2925,3
|
|
20230913,112300,39495840,2925,2925,2925,2925,4
|
|
20230913,112200,39484140,2925,2925,2925,2925,7
|
|
20230913,112100,39463665,2925,2925,2925,2925,4
|
|
20230913,112000,39451965,2925,2925,2925,2925,7
|
|
20230913,111900,39431490,2925,2925,2925,2925,4
|
|
20230913,111800,39419790,2925,2925,2925,2925,3
|
|
20230913,111700,39411015,2925,2925,2925,2925,7
|
|
20230913,111600,39390540,2925,2925,2925,2925,4
|
|
20230913,111500,39378840,2925,2925,2925,2925,4
|
|
20230913,111400,39367140,2925,2925,2925,2925,7
|
|
20230913,111300,39346665,2925,2925,2925,2925,4
|
|
20230913,111200,39334965,2925,2925,2925,2925,7
|
|
20230913,111100,39314490,2925,2925,2925,2925,4
|
|
20230913,111000,39302790,2950,2950,2950,2950,0
|
|
20230913,110900,39302790,2950,2940,2950,2940,938
|
|
20230913,110800,36535755,2950,2920,2950,2920,509
|
|
20230913,110700,35035035,2920,2920,2920,2920,5
|
|
20230913,110600,35020435,2920,2915,2920,2915,9
|
|
20230913,110500,34994190,2915,2915,2915,2915,0
|
|
20230913,110400,34994190,2915,2925,2925,2915,238
|
|
20230913,110300,34299550,2925,2930,2930,2925,91
|
|
20230913,110200,34032940,2930,2930,2930,2930,7
|
|
20230913,110100,34012430,2930,2930,2930,2930,54
|
|
20230913,110000,33854210,2930,2930,2930,2930,54
|
|
20230913,105900,33695990,2930,2935,2935,2930,1251
|
|
20230913,105800,30024425,2935,2935,2935,2935,20
|
|
20230913,105700,29965725,2935,2945,2955,2935,346
|
|
20230913,105600,28948455,2940,2940,2940,2940,4
|
|
20230913,105500,28936695,2940,2955,2955,2940,172
|
|
20230913,105400,28428495,2945,2940,2945,2940,6
|
|
20230913,105300,28410845,2940,2940,2940,2940,18
|
|
20230913,105200,28357925,2940,2940,2940,2940,184
|
|
20230913,105100,27816965,2940,2950,2950,2940,104
|
|
20230913,105000,27510935,2950,2950,2950,2950,8
|
|
20230913,104900,27487335,2950,2950,2950,2950,3
|
|
20230913,104800,27478485,2950,2950,2950,2950,6
|
|
20230913,104700,27460785,2950,2950,2950,2950,7
|
|
20230913,104600,27440135,2965,2965,2965,2965,57
|
|
20230913,104500,27271130,2965,2970,2980,2965,46
|
|
20230913,104400,27134415,2965,2960,2965,2960,20
|
|
20230913,104300,27075140,2965,2960,2965,2960,145
|
|
20230913,104200,26645235,2950,2965,2965,2950,160
|
|
20230913,104100,26172115,2970,2970,2970,2970,12
|
|
20230913,104000,26136475,2970,2970,2975,2970,17
|
|
20230913,103900,26085935,2970,2970,2970,2970,4
|
|
20230913,103800,26074055,2970,2970,2970,2970,5
|
|
20230913,103700,26059205,2970,2970,2970,2970,16
|
|
20230913,103600,26011685,2970,2970,2970,2970,0
|
|
20230913,103500,26011685,2970,2970,2970,2970,9
|
|
20230913,103400,25984955,2965,2965,2965,2965,0
|
|
20230913,103300,25984955,2965,2965,2965,2965,0
|
|
20230913,103200,25984955,2965,2965,2965,2965,0
|
|
20230913,103100,25984955,2965,2970,2985,2965,458
|
|
20230913,103000,24624880,2970,2975,2975,2970,445
|
|
20230913,102900,23303130,2980,2980,2980,2980,0
|
|
20230913,102800,23303130,2980,2980,2980,2980,0
|
|
20230913,102700,23303130,2980,2980,2980,2980,0
|
|
20230913,102600,23303130,2980,2980,2980,2980,0
|
|
20230913,102500,23303130,2980,2980,2980,2980,0
|
|
20230913,102400,23303130,2980,2980,2980,2980,0
|
|
20230913,102300,23303130,2980,2980,2980,2980,0
|
|
20230913,102200,23303130,2980,2980,2980,2980,0
|
|
20230913,102100,23303130,2980,2980,2980,2980,0
|
|
20230913,102000,23303130,2980,2980,2980,2980,0
|
|
20230913,101900,23303130,2980,2980,2980,2980,622
|
|
20230913,101800,21449570,2980,2980,2980,2980,1
|
|
20230913,101700,21446590,2990,2990,2990,2990,0
|
|
20230913,101600,21446590,2990,2990,2990,2990,1
|
|
20230913,101500,21443600,2980,2980,2980,2980,0
|
|
20230913,101400,21443600,2980,2980,2980,2980,1
|
|
20230913,101300,21440620,2975,2975,2975,2975,0
|
|
20230913,101200,21440620,2975,2975,2975,2975,0
|
|
20230913,101100,21440620,2975,2975,2975,2975,0
|
|
20230913,101000,21440620,2975,2975,2975,2975,245
|
|
20230913,100900,20711745,2970,2970,2970,2970,43
|
|
20230913,100800,20584035,2965,2965,2965,2965,0
|
|
20230913,100700,20584035,2965,2965,2965,2965,0
|
|
20230913,100600,20584035,2965,2965,2965,2965,0
|
|
20230913,100500,20584035,2965,2965,2965,2965,99
|
|
20230913,100400,20290500,2965,2965,2965,2965,0
|
|
20230913,100300,20290500,2965,2965,2965,2965,0
|
|
20230913,100200,20290500,2965,2965,2965,2965,0
|
|
20230913,100100,20290500,2965,2965,2965,2965,0
|
|
20230913,100000,20290500,2965,2965,2965,2965,1
|
|
20230913,095900,20287535,2970,2970,2970,2970,0
|
|
20230913,095800,20287535,2970,2970,2970,2970,0
|
|
20230913,095700,20287535,2970,2970,2970,2970,1
|
|
20230913,095600,20284565,2960,2960,2960,2960,0
|
|
20230913,095500,20284565,2960,2970,2970,2960,128
|
|
20230913,095400,19904855,2970,2970,2970,2970,59
|
|
20230913,095300,19729625,2975,2980,2980,2975,705
|
|
20230913,095200,17631735,2990,2990,2990,2990,0
|
|
20230913,095100,17631735,2990,2990,2990,2990,5
|
|
20230913,095000,17616785,2990,2990,2990,2990,0
|
|
20230913,094900,17616785,2990,2990,2990,2990,200
|
|
20230913,094800,17018785,2990,2990,2990,2990,0
|
|
20230913,094700,17018785,2990,2990,2990,2990,0
|
|
20230913,094600,17018785,2990,2990,2990,2990,1
|
|
20230913,094500,17015795,2990,2990,2990,2990,34
|
|
20230913,094400,16914135,2985,2985,2985,2985,73
|
|
20230913,094300,16696230,2985,2985,2985,2985,0
|
|
20230913,094200,16696230,2985,2985,2985,2985,0
|
|
20230913,094100,16696230,2985,2980,2985,2980,978
|
|
20230913,094000,13781560,2975,2975,2975,2975,0
|
|
20230913,093900,13781560,2975,2975,2975,2975,4
|
|
20230913,093800,13769660,2975,2975,2975,2975,0
|
|
20230913,093700,13769660,2975,2975,2975,2975,102
|
|
20230913,093600,13466210,2975,2975,2975,2975,0
|
|
20230913,093500,13466210,2975,2975,2975,2975,1
|
|
20230913,093400,13463235,2970,2970,2970,2970,126
|
|
20230913,093300,13089015,2975,2975,2975,2975,8
|
|
20230913,093200,13065215,2975,2975,2975,2975,37
|
|
20230913,093100,12955140,2970,2970,2970,2970,100
|
|
20230913,093000,12658140,2965,2965,2965,2965,0
|
|
20230913,092900,12658140,2965,2965,2965,2965,0
|
|
20230913,092800,12658140,2965,2965,2965,2965,1
|
|
20230913,092700,12655175,2950,2950,2950,2950,0
|
|
20230913,092600,12655175,2950,2965,2965,2950,154
|
|
20230913,092500,12200815,2950,2950,2950,2950,0
|
|
20230913,092400,12200815,2950,2950,2950,2950,0
|
|
20230913,092300,12200815,2950,2950,2950,2950,3
|
|
20230913,092200,12191965,2970,2970,2970,2970,0
|
|
20230913,092100,12191965,2970,2965,2970,2965,412
|
|
20230913,092000,10968375,2970,2950,2970,2950,42
|
|
20230913,091900,10844310,2950,2950,2950,2950,399
|
|
20230913,091800,9667260,2950,2950,2950,2950,34
|
|
20230913,091700,9566960,2950,2950,2950,2950,0
|
|
20230913,091600,9566960,2950,2950,2950,2950,4
|
|
20230913,091500,9555160,2970,2970,2970,2970,0
|
|
20230913,091400,9555160,2970,2970,2970,2970,200
|
|
20230913,091300,8961160,2970,2970,2970,2970,6
|
|
20230913,091200,8943340,2970,2970,2970,2970,0
|
|
20230913,091100,8943340,2970,2950,2975,2950,400
|
|
20230913,091000,7760330,2940,2940,2950,2940,350
|
|
20230913,090900,6731250,2940,2940,2940,2940,40
|
|
20230913,090800,6613650,2935,2935,2935,2935,1148
|
|
20230913,090700,3244270,2935,2935,2935,2935,0
|
|
20230913,090600,3244270,2935,2935,2935,2935,41
|
|
20230913,090500,3123935,2935,2935,2935,2935,60
|
|
20230913,090400,2947835,2950,2950,2950,2950,10
|
|
20230913,090300,2918335,2950,2930,2950,2930,348
|
|
20230913,090200,1898295,2950,2935,2965,2935,212
|
|
20230913,090100,1274595,2915,2915,2915,2915,0
|
|
20230913,090000,1274595,2915,2910,2915,2910,438
|