641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193800,56712310,2965,2965,2965,2965,502
|
|
20230914,193700,56712310,2965,2965,2965,2965,0
|
|
20230914,193600,56712310,2965,2965,2965,2965,0
|
|
20230914,193500,56712310,2965,2965,2965,2965,0
|
|
20230914,193400,56712310,2965,2965,2965,2965,0
|
|
20230914,193300,56712310,2965,2965,2965,2965,0
|
|
20230914,193200,56712310,2965,2965,2965,2965,0
|
|
20230914,193100,56712310,2965,2965,2965,2965,0
|
|
20230914,193000,56712310,2965,2965,2965,2965,0
|
|
20230914,192900,56712310,2965,2965,2965,2965,0
|
|
20230914,192800,56712310,2965,2965,2965,2965,0
|
|
20230914,192700,56712310,2965,2965,2965,2965,0
|
|
20230914,192600,56712310,2965,2965,2965,2965,0
|
|
20230914,192500,56712310,2965,2965,2965,2965,0
|
|
20230914,192400,56712310,2965,2965,2965,2965,0
|
|
20230914,192300,56712310,2965,2965,2965,2965,0
|
|
20230914,192200,56712310,2965,2965,2965,2965,0
|
|
20230914,192100,56712310,2965,2965,2965,2965,0
|
|
20230914,192000,56712310,2965,2965,2965,2965,0
|
|
20230914,191900,56712310,2965,2965,2965,2965,0
|
|
20230914,191800,56712310,2965,2965,2965,2965,0
|
|
20230914,191700,56712310,2965,2965,2965,2965,0
|
|
20230914,191600,56712310,2965,2965,2965,2965,0
|
|
20230914,191500,56712310,2965,2965,2965,2965,0
|
|
20230914,191400,56712310,2965,2965,2965,2965,0
|
|
20230914,191300,56712310,2965,2965,2965,2965,0
|
|
20230914,191200,56712310,2965,2965,2965,2965,0
|
|
20230914,191100,56712310,2965,2965,2965,2965,0
|
|
20230914,191000,56712310,2965,2965,2965,2965,0
|
|
20230914,190900,56712310,2965,2965,2965,2965,0
|
|
20230914,190800,56712310,2965,2965,2965,2965,502
|
|
20230914,190700,56712310,2965,2965,2965,2965,0
|
|
20230914,190600,56712310,2965,2965,2965,2965,0
|
|
20230914,190500,56712310,2965,2965,2965,2965,0
|
|
20230914,190400,56712310,2965,2965,2965,2965,0
|
|
20230914,190300,56712310,2965,2965,2965,2965,0
|
|
20230914,190200,56712310,2965,2965,2965,2965,0
|
|
20230914,190100,56712310,2965,2965,2965,2965,0
|
|
20230914,190000,56712310,2965,2965,2965,2965,0
|
|
20230914,185900,56712310,2965,2965,2965,2965,0
|
|
20230914,185800,56712310,2965,2965,2965,2965,0
|
|
20230914,185700,56712310,2965,2965,2965,2965,0
|
|
20230914,185600,56712310,2965,2965,2965,2965,0
|
|
20230914,185500,56712310,2965,2965,2965,2965,0
|
|
20230914,185400,56712310,2965,2965,2965,2965,0
|
|
20230914,185300,56712310,2965,2965,2965,2965,0
|
|
20230914,185200,56712310,2965,2965,2965,2965,0
|
|
20230914,185100,56712310,2965,2965,2965,2965,0
|
|
20230914,185000,56712310,2965,2965,2965,2965,0
|
|
20230914,184900,56712310,2965,2965,2965,2965,0
|
|
20230914,184800,56712310,2965,2965,2965,2965,0
|
|
20230914,184700,56712310,2965,2965,2965,2965,0
|
|
20230914,184600,56712310,2965,2965,2965,2965,0
|
|
20230914,184500,56712310,2965,2965,2965,2965,0
|
|
20230914,184400,56712310,2965,2965,2965,2965,0
|
|
20230914,184300,56712310,2965,2965,2965,2965,0
|
|
20230914,184200,56712310,2965,2965,2965,2965,0
|
|
20230914,184100,56712310,2965,2965,2965,2965,0
|
|
20230914,184000,56712310,2965,2965,2965,2965,0
|
|
20230914,183900,56712310,2965,2965,2965,2965,0
|
|
20230914,183800,56712310,2965,2965,2965,2965,502
|
|
20230914,183700,56712310,2965,2965,2965,2965,0
|
|
20230914,183600,56712310,2965,2965,2965,2965,0
|
|
20230914,183500,56712310,2965,2965,2965,2965,0
|
|
20230914,183400,56712310,2965,2965,2965,2965,0
|
|
20230914,183300,56712310,2965,2965,2965,2965,0
|
|
20230914,183200,56712310,2965,2965,2965,2965,0
|
|
20230914,183100,56712310,2965,2965,2965,2965,0
|
|
20230914,183000,56712310,2965,2965,2965,2965,0
|
|
20230914,182900,56712310,2965,2965,2965,2965,0
|
|
20230914,182800,56712310,2965,2965,2965,2965,0
|
|
20230914,182700,56712310,2965,2965,2965,2965,0
|
|
20230914,182600,56712310,2965,2965,2965,2965,0
|
|
20230914,182500,56712310,2965,2965,2965,2965,0
|
|
20230914,182400,56712310,2965,2965,2965,2965,0
|
|
20230914,182300,56712310,2965,2965,2965,2965,0
|
|
20230914,182200,56712310,2965,2965,2965,2965,0
|
|
20230914,182100,56712310,2965,2965,2965,2965,0
|
|
20230914,182000,56712310,2965,2965,2965,2965,0
|
|
20230914,181900,56712310,2965,2965,2965,2965,0
|
|
20230914,181800,56712310,2965,2965,2965,2965,0
|
|
20230914,181700,56712310,2965,2965,2965,2965,0
|
|
20230914,181600,56712310,2965,2965,2965,2965,0
|
|
20230914,181500,56712310,2965,2965,2965,2965,0
|
|
20230914,181400,56712310,2965,2965,2965,2965,0
|
|
20230914,181300,56712310,2965,2965,2965,2965,0
|
|
20230914,181200,56712310,2965,2965,2965,2965,0
|
|
20230914,181100,56712310,2965,2965,2965,2965,0
|
|
20230914,181000,56712310,2965,2965,2965,2965,0
|
|
20230914,180900,56712310,2965,2965,2965,2965,0
|
|
20230914,180800,56712310,2965,2965,2965,2965,502
|
|
20230914,180700,56712310,2965,2965,2965,2965,0
|
|
20230914,180600,56712310,2965,2965,2965,2965,0
|
|
20230914,180500,56712310,2965,2965,2965,2965,0
|
|
20230914,180400,56712310,2965,2965,2965,2965,0
|
|
20230914,180300,56712310,2965,2965,2965,2965,0
|
|
20230914,180200,56712310,2965,2965,2965,2965,0
|
|
20230914,180100,56712310,2965,2965,2965,2965,0
|
|
20230914,180000,56712310,2965,2965,2965,2965,0
|
|
20230914,175900,56712310,2965,2965,2965,2965,0
|
|
20230914,175800,56712310,2965,2965,2965,2965,0
|
|
20230914,175700,56712310,2965,2965,2965,2965,0
|
|
20230914,175600,56712310,2965,2965,2965,2965,0
|
|
20230914,175500,56712310,2965,2965,2965,2965,0
|
|
20230914,175400,56712310,2965,2965,2965,2965,0
|
|
20230914,175300,56712310,2965,2965,2965,2965,0
|
|
20230914,175200,56712310,2965,2965,2965,2965,0
|
|
20230914,175100,56712310,2965,2965,2965,2965,0
|
|
20230914,175000,56712310,2965,2965,2965,2965,0
|
|
20230914,174900,56712310,2965,2965,2965,2965,0
|
|
20230914,174800,56712310,2965,2965,2965,2965,0
|
|
20230914,174700,56712310,2965,2965,2965,2965,0
|
|
20230914,174600,56712310,2965,2965,2965,2965,0
|
|
20230914,174500,56712310,2965,2965,2965,2965,0
|
|
20230914,174400,56712310,2965,2965,2965,2965,0
|
|
20230914,174300,56712310,2965,2965,2965,2965,0
|
|
20230914,174200,56712310,2965,2965,2965,2965,0
|
|
20230914,174100,56712310,2965,2965,2965,2965,0
|
|
20230914,174000,56712310,2965,2965,2965,2965,0
|
|
20230914,173900,56712310,2965,2965,2965,2965,0
|
|
20230914,173800,56712310,2965,2965,2965,2965,502
|
|
20230914,173700,56712310,2965,2965,2965,2965,0
|
|
20230914,173600,56712310,2965,2965,2965,2965,0
|
|
20230914,173500,56712310,2965,2965,2965,2965,0
|
|
20230914,173400,56712310,2965,2965,2965,2965,0
|
|
20230914,173300,56712310,2965,2965,2965,2965,0
|
|
20230914,173200,56712310,2965,2965,2965,2965,0
|
|
20230914,173100,56712310,2965,2965,2965,2965,0
|
|
20230914,173000,56712310,2965,2965,2965,2965,0
|
|
20230914,172900,56712310,2965,2965,2965,2965,0
|
|
20230914,172800,56712310,2965,2965,2965,2965,0
|
|
20230914,172700,56712310,2965,2965,2965,2965,0
|
|
20230914,172600,56712310,2965,2965,2965,2965,0
|
|
20230914,172500,56712310,2965,2965,2965,2965,0
|
|
20230914,172400,56712310,2965,2965,2965,2965,0
|
|
20230914,172300,56712310,2965,2965,2965,2965,0
|
|
20230914,172200,56712310,2965,2965,2965,2965,0
|
|
20230914,172100,56712310,2965,2965,2965,2965,0
|
|
20230914,172000,56712310,2965,2965,2965,2965,0
|
|
20230914,171900,56712310,2965,2965,2965,2965,0
|
|
20230914,171800,56712310,2965,2965,2965,2965,0
|
|
20230914,171700,56712310,2965,2965,2965,2965,0
|
|
20230914,171600,56712310,2965,2965,2965,2965,0
|
|
20230914,171500,56712310,2965,2965,2965,2965,0
|
|
20230914,171400,56712310,2965,2965,2965,2965,0
|
|
20230914,171300,56712310,2965,2965,2965,2965,0
|
|
20230914,171200,56712310,2965,2965,2965,2965,0
|
|
20230914,171100,56712310,2965,2965,2965,2965,0
|
|
20230914,171000,56712310,2965,2965,2965,2965,0
|
|
20230914,170900,56712310,2965,2965,2965,2965,0
|
|
20230914,170800,56712310,2965,2965,2965,2965,502
|
|
20230914,170700,56712310,2965,2965,2965,2965,0
|
|
20230914,170600,56712310,2965,2965,2965,2965,0
|
|
20230914,170500,56712310,2965,2965,2965,2965,0
|
|
20230914,170400,56712310,2965,2965,2965,2965,0
|
|
20230914,170300,56712310,2965,2965,2965,2965,0
|
|
20230914,170200,56712310,2965,2965,2965,2965,0
|
|
20230914,170100,56712310,2965,2965,2965,2965,0
|
|
20230914,170000,56712310,2965,2965,2965,2965,0
|
|
20230914,165900,56712310,2965,2965,2965,2965,0
|
|
20230914,165800,56712310,2965,2965,2965,2965,0
|
|
20230914,165700,56712310,2965,2965,2965,2965,0
|
|
20230914,165600,56712310,2965,2965,2965,2965,0
|
|
20230914,165500,56712310,2965,2965,2965,2965,0
|
|
20230914,165400,56712310,2965,2965,2965,2965,0
|
|
20230914,165300,56712310,2965,2965,2965,2965,0
|
|
20230914,165200,56712310,2965,2965,2965,2965,0
|
|
20230914,165100,56712310,2965,2965,2965,2965,0
|
|
20230914,165000,56712310,2965,2965,2965,2965,0
|
|
20230914,164900,56712310,2965,2965,2965,2965,0
|
|
20230914,164800,56712310,2965,2965,2965,2965,0
|
|
20230914,164700,56712310,2965,2965,2965,2965,0
|
|
20230914,164600,56712310,2965,2965,2965,2965,0
|
|
20230914,164500,56712310,2965,2965,2965,2965,0
|
|
20230914,164400,56712310,2965,2965,2965,2965,0
|
|
20230914,164300,56712310,2965,2965,2965,2965,0
|
|
20230914,164200,56712310,2965,2965,2965,2965,0
|
|
20230914,164100,56712310,2965,2965,2965,2965,0
|
|
20230914,164000,56712310,2965,2965,2965,2965,0
|
|
20230914,163900,56712310,2965,2965,2965,2965,0
|
|
20230914,163800,56712310,2965,2965,2965,2965,502
|
|
20230914,163700,56712310,2965,2965,2965,2965,0
|
|
20230914,163600,56712310,2965,2965,2965,2965,0
|
|
20230914,163500,56712310,2965,2965,2965,2965,0
|
|
20230914,163400,56712310,2965,2965,2965,2965,0
|
|
20230914,163300,56712310,2965,2965,2965,2965,0
|
|
20230914,163200,56712310,2965,2965,2965,2965,0
|
|
20230914,163100,56712310,2965,2965,2965,2965,0
|
|
20230914,163000,56712310,2965,2965,2965,2965,0
|
|
20230914,162900,56712310,2965,2965,2965,2965,0
|
|
20230914,162800,56712310,2965,2965,2965,2965,0
|
|
20230914,162700,56712310,2965,2965,2965,2965,0
|
|
20230914,162600,56712310,2965,2965,2965,2965,0
|
|
20230914,162500,56712310,2965,2965,2965,2965,0
|
|
20230914,162400,56712310,2965,2965,2965,2965,0
|
|
20230914,162300,56712310,2965,2965,2965,2965,0
|
|
20230914,162200,56712310,2965,2965,2965,2965,0
|
|
20230914,162100,56712310,2965,2965,2965,2965,0
|
|
20230914,162000,56712310,2965,2965,2965,2965,0
|
|
20230914,161900,56712310,2965,2965,2965,2965,0
|
|
20230914,161800,56712310,2965,2965,2965,2965,0
|
|
20230914,161700,56712310,2965,2965,2965,2965,0
|
|
20230914,161600,56712310,2965,2965,2965,2965,0
|
|
20230914,161500,56712310,2965,2965,2965,2965,0
|
|
20230914,161400,56712310,2965,2965,2965,2965,0
|
|
20230914,161300,56712310,2965,2965,2965,2965,0
|
|
20230914,161200,56712310,2965,2965,2965,2965,0
|
|
20230914,161100,56712310,2965,2965,2965,2965,0
|
|
20230914,161000,56712310,2965,2965,2965,2965,0
|
|
20230914,160900,56712310,2965,2965,2965,2965,0
|
|
20230914,160800,56712310,2965,2965,2965,2965,502
|
|
20230914,160700,56712310,2965,2965,2965,2965,0
|
|
20230914,160600,56712310,2965,2965,2965,2965,0
|
|
20230914,160500,56712310,2965,2965,2965,2965,0
|
|
20230914,160400,56712310,2965,2965,2965,2965,0
|
|
20230914,160300,56712310,2965,2965,2965,2965,0
|
|
20230914,160200,56712310,2965,2965,2965,2965,0
|
|
20230914,160100,56712310,2965,2965,2965,2965,0
|
|
20230914,160000,56712310,2965,2965,2965,2965,0
|
|
20230914,155900,56712310,2965,2965,2965,2965,0
|
|
20230914,155800,56712310,2965,2965,2965,2965,0
|
|
20230914,155700,56712310,2965,2965,2965,2965,0
|
|
20230914,155600,56712310,2965,2965,2965,2965,0
|
|
20230914,155500,56712310,2965,2965,2965,2965,0
|
|
20230914,155400,56712310,2965,2965,2965,2965,0
|
|
20230914,155300,56712310,2965,2965,2965,2965,0
|
|
20230914,155200,56712310,2965,2965,2965,2965,0
|
|
20230914,155100,56712310,2965,2965,2965,2965,0
|
|
20230914,155000,56712310,2965,2965,2965,2965,0
|
|
20230914,154900,56712310,2965,2965,2965,2965,0
|
|
20230914,154800,56712310,2965,2965,2965,2965,0
|
|
20230914,154700,56712310,2965,2965,2965,2965,0
|
|
20230914,154600,56712310,2965,2965,2965,2965,0
|
|
20230914,154500,56712310,2965,2965,2965,2965,0
|
|
20230914,154400,56712310,2965,2965,2965,2965,0
|
|
20230914,154300,56712310,2965,2965,2965,2965,0
|
|
20230914,154200,56712310,2965,2965,2965,2965,0
|
|
20230914,154100,56712310,2965,2965,2965,2965,0
|
|
20230914,154000,56712310,2965,2965,2965,2965,0
|
|
20230914,153900,56712310,2965,2965,2965,2965,0
|
|
20230914,153800,56712310,2965,2965,2965,2965,502
|
|
20230914,153700,56712310,2965,2965,2965,2965,0
|
|
20230914,153600,56712310,2965,2965,2965,2965,0
|
|
20230914,153500,56712310,2965,2965,2965,2965,0
|
|
20230914,153400,56712310,2965,2965,2965,2965,0
|
|
20230914,153300,56712310,2965,2965,2965,2965,0
|
|
20230914,153200,56712310,2965,2965,2965,2965,0
|
|
20230914,153100,56712310,2965,2965,2965,2965,0
|
|
20230914,153000,56712310,2965,2965,2965,2965,502
|
|
20230914,152900,55223880,2975,2975,2975,2975,0
|
|
20230914,152800,55223880,2975,2975,2975,2975,0
|
|
20230914,152700,55223880,2975,2975,2975,2975,0
|
|
20230914,152600,55223880,2975,2975,2975,2975,0
|
|
20230914,152500,55223880,2975,2975,2975,2975,0
|
|
20230914,152400,55223880,2975,2975,2975,2975,0
|
|
20230914,152300,55223880,2975,2975,2975,2975,0
|
|
20230914,152200,55223880,2975,2975,2975,2975,0
|
|
20230914,152100,55223880,2975,2975,2975,2975,0
|
|
20230914,152000,55223880,2975,2975,2975,2975,0
|
|
20230914,151900,55223880,2975,2975,2975,2975,2
|
|
20230914,151800,55217930,2965,2965,2965,2965,27
|
|
20230914,151700,55137875,2975,2975,2975,2975,25
|
|
20230914,151600,55063500,2975,2975,2975,2975,40
|
|
20230914,151500,54944500,2975,2975,2975,2975,0
|
|
20230914,151400,54944500,2975,2975,2975,2975,1
|
|
20230914,151300,54941525,2965,2975,2975,2965,731
|
|
20230914,151200,52766810,2975,2975,2975,2975,0
|
|
20230914,151100,52766810,2975,2975,2975,2975,0
|
|
20230914,151000,52766810,2975,2975,2975,2975,0
|
|
20230914,150900,52766810,2975,2975,2975,2975,1
|
|
20230914,150800,52763835,2975,2975,2975,2975,0
|
|
20230914,150700,52763835,2975,2970,2975,2970,5
|
|
20230914,150600,52748980,2975,2975,2975,2975,50
|
|
20230914,150500,52600230,2975,2975,2975,2975,0
|
|
20230914,150400,52600230,2975,2975,2975,2975,0
|
|
20230914,150300,52600230,2975,2975,2975,2975,0
|
|
20230914,150200,52600230,2975,2975,2975,2975,0
|
|
20230914,150100,52600230,2975,2975,2975,2975,5
|
|
20230914,150000,52585355,2960,2960,2960,2960,0
|
|
20230914,145900,52585355,2960,2960,2960,2960,5
|
|
20230914,145800,52570555,2960,2970,2970,2960,6
|
|
20230914,145700,52552745,2960,2960,2960,2960,3
|
|
20230914,145600,52543865,2960,2960,2960,2960,3
|
|
20230914,145500,52534985,2960,2960,2960,2960,0
|
|
20230914,145400,52534985,2960,2960,2960,2960,4
|
|
20230914,145300,52523145,2960,2960,2960,2960,0
|
|
20230914,145200,52523145,2960,2960,2960,2960,4
|
|
20230914,145100,52511305,2960,2960,2960,2960,3
|
|
20230914,145000,52502425,2960,2960,2960,2960,0
|
|
20230914,144900,52502425,2960,2960,2960,2960,4
|
|
20230914,144800,52490585,2975,2975,2975,2975,149
|
|
20230914,144700,52047310,2975,2975,2975,2975,4
|
|
20230914,144600,52035410,2975,2975,2975,2975,6
|
|
20230914,144500,52017560,2975,2975,2975,2975,0
|
|
20230914,144400,52017560,2975,2975,2980,2975,20
|
|
20230914,144300,51958010,2975,2975,2975,2975,6
|
|
20230914,144200,51940160,2975,2975,2975,2975,3
|
|
20230914,144100,51931235,2975,2975,2975,2975,0
|
|
20230914,144000,51931235,2975,2975,2975,2975,9
|
|
20230914,143900,51904460,2975,2975,2975,2975,4
|
|
20230914,143800,51892560,2980,2980,2980,2975,10
|
|
20230914,143700,51862765,2975,2975,2975,2975,28
|
|
20230914,143600,51779465,2975,2970,2975,2970,86
|
|
20230914,143500,51523620,2950,2950,2950,2950,4
|
|
20230914,143400,51511820,2950,2950,2950,2950,4
|
|
20230914,143300,51500020,2950,2950,2950,2950,0
|
|
20230914,143200,51500020,2950,2950,2950,2950,3
|
|
20230914,143100,51491170,2950,2950,2950,2950,0
|
|
20230914,143000,51491170,2950,2950,2950,2950,4
|
|
20230914,142900,51479370,2950,2950,2950,2950,0
|
|
20230914,142800,51479370,2950,2950,2950,2950,4
|
|
20230914,142700,51467570,2970,2950,2970,2950,4
|
|
20230914,142600,51455750,2950,2950,2950,2950,0
|
|
20230914,142500,51455750,2950,2950,2950,2950,4
|
|
20230914,142400,51443950,2950,2950,2950,2950,0
|
|
20230914,142300,51443950,2950,2950,2950,2950,3
|
|
20230914,142200,51435100,2950,2950,2950,2950,4
|
|
20230914,142100,51423300,2950,2950,2950,2950,0
|
|
20230914,142000,51423300,2950,2950,2950,2950,4
|
|
20230914,141900,51411500,2950,2950,2950,2950,0
|
|
20230914,141800,51411500,2950,2950,2950,2950,3
|
|
20230914,141700,51402650,2950,2950,2950,2950,4
|
|
20230914,141600,51390850,2950,2950,2950,2950,0
|
|
20230914,141500,51390850,2950,2950,2950,2950,4
|
|
20230914,141400,51379050,2965,2965,2965,2965,1
|
|
20230914,141300,51376085,2950,2950,2950,2950,3
|
|
20230914,141200,51367235,2950,2950,2950,2950,0
|
|
20230914,141100,51367235,2950,2955,2955,2950,604
|
|
20230914,141000,49582435,2955,2955,2955,2955,3
|
|
20230914,140900,49573570,2955,2955,2955,2955,0
|
|
20230914,140800,49573570,2955,2955,2955,2955,4
|
|
20230914,140700,49561750,2955,2955,2955,2955,0
|
|
20230914,140600,49561750,2955,2955,2955,2955,4
|
|
20230914,140500,49549930,2955,2955,2955,2955,3
|
|
20230914,140400,49541065,2955,2955,2955,2955,0
|
|
20230914,140300,49541065,2955,2955,2955,2955,4
|
|
20230914,140200,49529245,2970,2970,2970,2970,1
|
|
20230914,140100,49526275,2955,2955,2955,2955,4
|
|
20230914,140000,49514455,2955,2955,2955,2955,3
|
|
20230914,135900,49505590,2955,2955,2955,2955,0
|
|
20230914,135800,49505590,2955,2955,2955,2955,4
|
|
20230914,135700,49493770,2955,2955,2955,2955,0
|
|
20230914,135600,49493770,2955,2955,2955,2955,4
|
|
20230914,135500,49481950,2955,2955,2955,2955,0
|
|
20230914,135400,49481950,2955,2970,2970,2955,4
|
|
20230914,135300,49470115,2970,2950,2970,2950,5
|
|
20230914,135200,49455345,2975,2960,2975,2960,236
|
|
20230914,135100,48755225,2960,2950,2960,2950,103
|
|
20230914,135000,48450375,2950,2955,2955,2950,342
|
|
20230914,134900,47440870,2950,2950,2950,2950,4
|
|
20230914,134800,47429070,2955,2950,2955,2950,128
|
|
20230914,134700,47050850,2945,2945,2945,2945,0
|
|
20230914,134600,47050850,2945,2945,2945,2945,3
|
|
20230914,134500,47042015,2945,2945,2945,2945,0
|
|
20230914,134400,47042015,2945,2945,2945,2945,4
|
|
20230914,134300,47030235,2955,2945,2955,2945,6
|
|
20230914,134200,47012515,2945,2945,2945,2945,4
|
|
20230914,134100,47000735,2945,2945,2945,2945,1503
|
|
20230914,134000,42574400,2950,2950,2950,2950,0
|
|
20230914,133900,42574400,2950,2950,2950,2950,5
|
|
20230914,133800,42559650,2950,2950,2950,2950,4
|
|
20230914,133700,42547850,2945,2950,2950,2945,28
|
|
20230914,133600,42465265,2950,2950,2950,2950,1641
|
|
20230914,133500,37624315,2950,2955,2955,2950,137
|
|
20230914,133400,37219505,2955,2955,2955,2955,4
|
|
20230914,133300,37207685,2955,2955,2955,2955,0
|
|
20230914,133200,37207685,2955,2955,2955,2955,3
|
|
20230914,133100,37198820,2955,2955,2955,2955,4
|
|
20230914,133000,37187000,2955,2955,2955,2955,0
|
|
20230914,132900,37187000,2955,2955,2955,2955,4
|
|
20230914,132800,37175180,2955,2955,2955,2955,1
|
|
20230914,132700,37172225,2960,2955,2960,2955,43
|
|
20230914,132600,37044960,2955,2955,2955,2955,0
|
|
20230914,132500,37044960,2955,2955,2955,2955,4
|
|
20230914,132400,37033140,2955,2955,2955,2955,4
|
|
20230914,132300,37021320,2960,2960,2960,2960,3
|
|
20230914,132200,37012440,2955,2955,2955,2955,3
|
|
20230914,132100,37003575,2955,2955,2955,2955,0
|
|
20230914,132000,37003575,2955,2955,2955,2955,4
|
|
20230914,131900,36991755,2955,2955,2955,2955,3
|
|
20230914,131800,36982890,2955,2955,2955,2955,0
|
|
20230914,131700,36982890,2955,2955,2955,2955,4
|
|
20230914,131600,36971070,2955,2955,2955,2955,0
|
|
20230914,131500,36971070,2955,2955,2955,2955,4
|
|
20230914,131400,36959250,2955,2955,2955,2955,0
|
|
20230914,131300,36959250,2955,2955,2955,2955,3
|
|
20230914,131200,36950385,2955,2955,2955,2955,4
|
|
20230914,131100,36938565,2955,2955,2955,2955,0
|
|
20230914,131000,36938565,2955,2955,2955,2955,4
|
|
20230914,130900,36926745,2955,2955,2955,2955,0
|
|
20230914,130800,36926745,2955,2955,2955,2955,3
|
|
20230914,130700,36917880,2955,2955,2955,2955,4
|
|
20230914,130600,36906060,2955,2955,2955,2955,0
|
|
20230914,130500,36906060,2955,2955,2955,2955,3
|
|
20230914,130400,36897195,2955,2955,2955,2955,0
|
|
20230914,130300,36897195,2955,2955,2955,2955,4
|
|
20230914,130200,36885375,2955,2955,2955,2955,4
|
|
20230914,130100,36873555,2955,2955,2955,2955,0
|
|
20230914,130000,36873555,2955,2955,2955,2955,14
|
|
20230914,125900,36832185,2955,2955,2955,2955,3
|
|
20230914,125800,36823320,2955,2960,2960,2955,103
|
|
20230914,125700,36518455,2960,2960,2960,2960,0
|
|
20230914,125600,36518455,2960,2960,2960,2960,4
|
|
20230914,125500,36506615,2960,2960,2960,2960,3
|
|
20230914,125400,36497735,2960,2960,2960,2960,0
|
|
20230914,125300,36497735,2960,2960,2960,2960,4
|
|
20230914,125200,36485895,2960,2960,2960,2960,0
|
|
20230914,125100,36485895,2960,2960,2960,2960,4
|
|
20230914,125000,36474055,2960,2960,2960,2960,3
|
|
20230914,124900,36465175,2960,2960,2960,2960,0
|
|
20230914,124800,36465175,2960,2960,2960,2960,4
|
|
20230914,124700,36453335,2960,2960,2960,2960,0
|
|
20230914,124600,36453335,2960,2960,2960,2960,3
|
|
20230914,124500,36444455,2960,2960,2960,2960,4
|
|
20230914,124400,36432615,2960,2960,2960,2960,0
|
|
20230914,124300,36432615,2960,2960,2960,2960,4
|
|
20230914,124200,36420775,2960,2960,2960,2960,0
|
|
20230914,124100,36420775,2960,2955,2960,2955,80
|
|
20230914,124000,36183990,2955,2955,2955,2955,10
|
|
20230914,123900,36154440,2955,2955,2955,2955,14
|
|
20230914,123800,36113070,2955,2960,2960,2955,275
|
|
20230914,123700,35299120,2960,2960,2960,2960,0
|
|
20230914,123600,35299120,2960,2960,2960,2960,3
|
|
20230914,123500,35290240,2960,2960,2960,2960,0
|
|
20230914,123400,35290240,2960,2960,2960,2960,4
|
|
20230914,123300,35278400,2960,2960,2960,2960,3
|
|
20230914,123200,35269520,2960,2960,2960,2960,0
|
|
20230914,123100,35269520,2960,2960,2960,2960,4
|
|
20230914,123000,35257680,2960,2960,2960,2960,0
|
|
20230914,122900,35257680,2960,2960,2960,2960,5
|
|
20230914,122800,35242880,2960,2960,2960,2960,0
|
|
20230914,122700,35242880,2960,2970,2970,2960,32
|
|
20230914,122600,35147870,2970,2970,2970,2970,4
|
|
20230914,122500,35135990,2970,2970,2970,2970,0
|
|
20230914,122400,35135990,2970,2960,2975,2960,12
|
|
20230914,122300,35100370,2960,2960,2960,2960,0
|
|
20230914,122200,35100370,2960,2960,2960,2960,3
|
|
20230914,122100,35091490,2960,2960,2960,2960,4
|
|
20230914,122000,35079650,2970,2970,2970,2970,0
|
|
20230914,121900,35079650,2970,2970,2970,2960,14
|
|
20230914,121800,35038110,2960,2960,2960,2960,0
|
|
20230914,121700,35038110,2960,2960,2960,2960,3
|
|
20230914,121600,35029230,2960,2960,2960,2960,4
|
|
20230914,121500,35017390,2960,2960,2960,2960,0
|
|
20230914,121400,35017390,2960,2960,2960,2960,3
|
|
20230914,121300,35008510,2960,2960,2960,2960,1
|
|
20230914,121200,35005550,2960,2960,2960,2960,4
|
|
20230914,121100,34993710,2960,2955,2960,2955,47
|
|
20230914,121000,34854820,2955,2955,2955,2955,4
|
|
20230914,120900,34843000,2955,2955,2955,2955,4
|
|
20230914,120800,34831180,2960,2960,2960,2960,0
|
|
20230914,120700,34831180,2960,2960,2960,2960,3
|
|
20230914,120600,34822300,2960,2960,2960,2960,0
|
|
20230914,120500,34822300,2960,2960,2960,2960,9
|
|
20230914,120400,34795660,2965,2965,2965,2965,1
|
|
20230914,120300,34792695,2970,2970,2970,2970,0
|
|
20230914,120200,34792695,2970,2970,2970,2970,1
|
|
20230914,120100,34789725,2975,2975,2975,2975,0
|
|
20230914,120000,34789725,2975,2965,2975,2965,4
|
|
20230914,115900,34777855,2975,2970,2975,2970,168
|
|
20230914,115800,34278715,2965,2965,2965,2965,4
|
|
20230914,115700,34266855,2965,2970,2970,2965,121
|
|
20230914,115600,33907505,2975,2980,2980,2975,2
|
|
20230914,115500,33901550,2960,2965,2965,2960,458
|
|
20230914,115400,32543595,2960,2960,2960,2960,0
|
|
20230914,115300,32543595,2960,2960,2960,2960,4
|
|
20230914,115200,32531755,2960,2960,2960,2960,4
|
|
20230914,115100,32519915,2960,2960,2960,2960,0
|
|
20230914,115000,32519915,2960,2960,2960,2960,3
|
|
20230914,114900,32511035,2965,2950,2965,2950,1351
|
|
20230914,114800,28525570,2945,2945,2945,2945,9
|
|
20230914,114700,28499065,2945,2945,2945,2945,15
|
|
20230914,114600,28454890,2945,2945,2945,2945,0
|
|
20230914,114500,28454890,2945,2945,2945,2945,3
|
|
20230914,114400,28446055,2950,2950,2950,2950,1
|
|
20230914,114300,28443105,2945,2950,2950,2945,35
|
|
20230914,114200,28340025,2945,2945,2945,2945,0
|
|
20230914,114100,28340025,2945,2950,2950,2945,53
|
|
20230914,114000,28183690,2945,2955,2955,2945,108
|
|
20230914,113900,27865105,2950,2950,2950,2950,0
|
|
20230914,113800,27865105,2950,2950,2950,2950,4
|
|
20230914,113700,27853305,2950,2950,2950,2950,0
|
|
20230914,113600,27853305,2950,2950,2950,2950,3
|
|
20230914,113500,27844455,2950,2950,2950,2950,4
|
|
20230914,113400,27832655,2950,2955,2955,2950,192
|
|
20230914,113300,27266190,2985,2955,2985,2955,21
|
|
20230914,113200,27203670,2955,2955,2955,2955,0
|
|
20230914,113100,27203670,2955,2955,2955,2955,3
|
|
20230914,113000,27194805,2955,2955,2955,2955,0
|
|
20230914,112900,27194805,2955,2955,2955,2955,4
|
|
20230914,112800,27182985,2955,2955,2955,2955,3
|
|
20230914,112700,27174120,2955,2955,2955,2955,0
|
|
20230914,112600,27174120,2955,2955,2955,2955,4
|
|
20230914,112500,27162300,2955,2955,2955,2955,0
|
|
20230914,112400,27162300,2955,2955,2955,2955,5
|
|
20230914,112300,27147525,2955,2955,2955,2955,3
|
|
20230914,112200,27138660,2975,2975,2975,2975,0
|
|
20230914,112100,27138660,2975,2980,2990,2955,29
|
|
20230914,112000,27052295,2975,2960,2975,2960,106
|
|
20230914,111900,26737155,2960,2960,2960,2960,11
|
|
20230914,111800,26704595,2960,2945,2960,2945,171
|
|
20230914,111700,26199135,2955,2955,2955,2955,10
|
|
20230914,111600,26169585,2945,2945,2945,2945,4
|
|
20230914,111500,26157805,2945,2945,2945,2945,0
|
|
20230914,111400,26157805,2945,2945,2945,2945,4
|
|
20230914,111300,26146025,2945,2945,2945,2945,0
|
|
20230914,111200,26146025,2945,2945,2945,2945,3
|
|
20230914,111100,26137190,2945,2945,2945,2945,4
|
|
20230914,111000,26125410,2945,2945,2945,2945,0
|
|
20230914,110900,26125410,2945,2945,2945,2945,3
|
|
20230914,110800,26116575,2945,2945,2945,2945,0
|
|
20230914,110700,26116575,2945,2945,2945,2945,4
|
|
20230914,110600,26104795,2945,2945,2945,2945,4
|
|
20230914,110500,26093015,2945,2945,2945,2945,0
|
|
20230914,110400,26093015,2945,2945,2945,2945,3
|
|
20230914,110300,26084180,2945,2945,2945,2945,0
|
|
20230914,110200,26084180,2945,2945,2945,2945,4
|
|
20230914,110100,26072400,2945,2945,2945,2945,4
|
|
20230914,110000,26060620,2945,2945,2945,2945,0
|
|
20230914,105900,26060620,2945,2945,2945,2945,3
|
|
20230914,105800,26051785,2945,2945,2945,2945,0
|
|
20230914,105700,26051785,2945,2945,2945,2945,4
|
|
20230914,105600,26040005,2955,2955,2955,2955,337
|
|
20230914,105500,25044170,2940,2940,2940,2940,3
|
|
20230914,105400,25035350,2940,2940,2940,2940,4
|
|
20230914,105300,25023590,2940,2940,2940,2940,0
|
|
20230914,105200,25023590,2940,2940,2940,2940,4
|
|
20230914,105100,25011830,2940,2940,2940,2940,0
|
|
20230914,105000,25011830,2940,2940,2940,2940,3
|
|
20230914,104900,25003010,2940,2940,2940,2940,4
|
|
20230914,104800,24991250,2940,2940,2940,2940,0
|
|
20230914,104700,24991250,2940,2940,2940,2940,4
|
|
20230914,104600,24979490,2940,2940,2940,2940,0
|
|
20230914,104500,24979490,2940,2940,2940,2940,40
|
|
20230914,104400,24861890,2940,2940,2940,2940,100
|
|
20230914,104300,24567890,2940,2940,2940,2940,4
|
|
20230914,104200,24556130,2940,2940,2940,2940,4
|
|
20230914,104100,24544370,2940,2940,2940,2940,0
|
|
20230914,104000,24544370,2940,2940,2940,2940,3
|
|
20230914,103900,24535550,2940,2940,2940,2940,0
|
|
20230914,103800,24535550,2940,2940,2940,2940,4
|
|
20230914,103700,24523790,2940,2940,2940,2940,3
|
|
20230914,103600,24514970,2955,2955,2955,2955,1
|
|
20230914,103500,24512015,2940,2955,2955,2940,5
|
|
20230914,103400,24497300,2940,2940,2940,2940,0
|
|
20230914,103300,24497300,2940,2940,2940,2940,4
|
|
20230914,103200,24485540,2940,2940,2940,2940,3
|
|
20230914,103100,24476720,2955,2955,2955,2955,1
|
|
20230914,103000,24473765,2940,2940,2940,2940,4
|
|
20230914,102900,24462005,2940,2940,2940,2940,0
|
|
20230914,102800,24462005,2940,2940,2940,2940,4
|
|
20230914,102700,24450245,2940,2940,2940,2940,0
|
|
20230914,102600,24450245,2940,2940,2940,2940,3
|
|
20230914,102500,24441425,2940,2940,2940,2940,4
|
|
20230914,102400,24429665,2940,2940,2940,2940,0
|
|
20230914,102300,24429665,2940,2940,2940,2940,3
|
|
20230914,102200,24420845,2940,2940,2940,2940,0
|
|
20230914,102100,24420845,2940,2940,2940,2940,4
|
|
20230914,102000,24409085,2940,2940,2940,2940,4
|
|
20230914,101900,24397325,2940,2940,2940,2940,0
|
|
20230914,101800,24397325,2940,2940,2940,2940,6
|
|
20230914,101700,24379685,2945,2945,2945,2945,0
|
|
20230914,101600,24379685,2945,2945,2945,2945,1
|
|
20230914,101500,24376740,2945,2945,2945,2945,2
|
|
20230914,101400,24370850,2945,2945,2945,2945,2
|
|
20230914,101300,24364960,2945,2945,2945,2945,3
|
|
20230914,101200,24356125,2940,2940,2940,2940,0
|
|
20230914,101100,24356125,2940,2945,2945,2940,73
|
|
20230914,101000,24141160,2945,2945,2945,2945,0
|
|
20230914,100900,24141160,2945,2945,2945,2945,5
|
|
20230914,100800,24126435,2950,2950,2950,2950,2
|
|
20230914,100700,24120535,2950,2950,2950,2950,1
|
|
20230914,100600,24117585,2945,2945,2945,2945,4
|
|
20230914,100500,24105805,2945,2945,2945,2945,0
|
|
20230914,100400,24105805,2945,2945,2945,2945,3
|
|
20230914,100300,24096970,2945,2945,2945,2945,4
|
|
20230914,100200,24085190,2945,2945,2945,2945,0
|
|
20230914,100100,24085190,2945,2945,2945,2945,4
|
|
20230914,100000,24073410,2945,2945,2945,2945,6
|
|
20230914,095900,24055740,2945,2945,2945,2945,3
|
|
20230914,095800,24046905,2945,2945,2945,2945,66
|
|
20230914,095700,23852535,2940,2945,2945,2940,6
|
|
20230914,095600,23834885,2940,2945,2945,2940,10
|
|
20230914,095500,23805455,2945,2945,2945,2945,3
|
|
20230914,095400,23796620,2940,2940,2940,2940,3
|
|
20230914,095300,23787800,2940,2940,2940,2940,0
|
|
20230914,095200,23787800,2940,2940,2940,2940,4
|
|
20230914,095100,23776040,2935,2935,2935,2935,3
|
|
20230914,095000,23767235,2935,2935,2935,2935,0
|
|
20230914,094900,23767235,2935,2935,2935,2935,4
|
|
20230914,094800,23755495,2945,2950,2950,2910,931
|
|
20230914,094700,21026235,2945,2950,2950,2945,304
|
|
20230914,094600,20129455,2950,2950,2950,2950,110
|
|
20230914,094500,19804955,2945,2945,2945,2945,0
|
|
20230914,094400,19804955,2945,2945,2945,2945,4
|
|
20230914,094300,19793175,2945,2945,2945,2945,20
|
|
20230914,094200,19734275,2945,2945,2945,2945,4
|
|
20230914,094100,19722495,2945,2955,2955,2945,15
|
|
20230914,094000,19678230,2945,2945,2945,2945,3
|
|
20230914,093900,19669395,2945,2945,2945,2945,4
|
|
20230914,093800,19657615,2945,2945,2945,2945,0
|
|
20230914,093700,19657615,2945,2945,2945,2945,4
|
|
20230914,093600,19645835,2955,2955,2955,2955,1
|
|
20230914,093500,19642880,2955,2945,2955,2945,278
|
|
20230914,093400,18824160,2955,2945,2955,2945,5
|
|
20230914,093300,18809425,2945,2945,2945,2945,2325
|
|
20230914,093200,11962300,2945,2960,2960,2945,4
|
|
20230914,093100,11950505,2945,2955,2955,2945,882
|
|
20230914,093000,9348860,2955,2955,2955,2955,4
|
|
20230914,092900,9337040,2950,2950,2950,2950,0
|
|
20230914,092800,9337040,2950,2950,2950,2950,4
|
|
20230914,092700,9325240,2950,2955,2955,2950,93
|
|
20230914,092600,9050545,2950,2950,2950,2950,0
|
|
20230914,092500,9050545,2950,2955,2955,2950,7
|
|
20230914,092400,9029880,2950,2950,2950,2950,0
|
|
20230914,092300,9029880,2950,2950,2950,2950,4
|
|
20230914,092200,9018080,2950,2950,2950,2950,60
|
|
20230914,092100,8841080,2945,2945,2945,2945,0
|
|
20230914,092000,8841080,2945,2950,2950,2945,1007
|
|
20230914,091900,5874760,2950,2950,2950,2950,0
|
|
20230914,091800,5874760,2950,2950,2950,2945,938
|
|
20230914,091700,3111045,2950,2950,2950,2950,0
|
|
20230914,091600,3111045,2950,2950,2950,2950,17
|
|
20230914,091500,3060895,2960,2960,2960,2960,0
|
|
20230914,091400,3060895,2960,2955,2960,2955,97
|
|
20230914,091300,2773940,2960,2960,2960,2960,0
|
|
20230914,091200,2773940,2960,2960,2960,2960,0
|
|
20230914,091100,2773940,2960,2960,2960,2960,0
|
|
20230914,091000,2773940,2960,2960,2960,2960,0
|
|
20230914,090900,2773940,2960,2960,2960,2960,0
|
|
20230914,090800,2773940,2960,2960,2960,2960,300
|
|
20230914,090700,1885940,2960,2950,2960,2950,124
|
|
20230914,090600,1520130,2950,2950,2950,2950,5
|
|
20230914,090500,1505380,2945,2950,2950,2945,118
|
|
20230914,090400,1157310,2960,2960,2960,2960,0
|
|
20230914,090300,1157310,2960,2960,2960,2960,0
|
|
20230914,090200,1157310,2960,2960,2960,2960,110
|
|
20230914,090100,831710,2950,2950,2950,2950,5
|
|
20230914,090000,816960,2960,2960,2960,2960,276
|