634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193100,148754340,3015,3015,3015,3015,2046
|
|
20230818,193000,148754340,3015,3015,3015,3015,0
|
|
20230818,192900,148754340,3015,3015,3015,3015,0
|
|
20230818,192800,148754340,3015,3015,3015,3015,0
|
|
20230818,192700,148754340,3015,3015,3015,3015,0
|
|
20230818,192600,148754340,3015,3015,3015,3015,0
|
|
20230818,192500,148754340,3015,3015,3015,3015,0
|
|
20230818,192400,148754340,3015,3015,3015,3015,0
|
|
20230818,192300,148754340,3015,3015,3015,3015,0
|
|
20230818,192200,148754340,3015,3015,3015,3015,0
|
|
20230818,192100,148754340,3015,3015,3015,3015,0
|
|
20230818,192000,148754340,3015,3015,3015,3015,0
|
|
20230818,191900,148754340,3015,3015,3015,3015,0
|
|
20230818,191800,148754340,3015,3015,3015,3015,0
|
|
20230818,191700,148754340,3015,3015,3015,3015,0
|
|
20230818,191600,148754340,3015,3015,3015,3015,0
|
|
20230818,191500,148754340,3015,3015,3015,3015,0
|
|
20230818,191400,148754340,3015,3015,3015,3015,0
|
|
20230818,191300,148754340,3015,3015,3015,3015,0
|
|
20230818,191200,148754340,3015,3015,3015,3015,0
|
|
20230818,191100,148754340,3015,3015,3015,3015,0
|
|
20230818,191000,148754340,3015,3015,3015,3015,0
|
|
20230818,190900,148754340,3015,3015,3015,3015,0
|
|
20230818,190800,148754340,3015,3015,3015,3015,0
|
|
20230818,190700,148754340,3015,3015,3015,3015,0
|
|
20230818,190600,148754340,3015,3015,3015,3015,0
|
|
20230818,190500,148754340,3015,3015,3015,3015,0
|
|
20230818,190400,148754340,3015,3015,3015,3015,0
|
|
20230818,190300,148754340,3015,3015,3015,3015,0
|
|
20230818,190200,148754340,3015,3015,3015,3015,0
|
|
20230818,190100,148754340,3015,3015,3015,3015,2046
|
|
20230818,190000,148754340,3015,3015,3015,3015,0
|
|
20230818,185900,148754340,3015,3015,3015,3015,0
|
|
20230818,185800,148754340,3015,3015,3015,3015,0
|
|
20230818,185700,148754340,3015,3015,3015,3015,0
|
|
20230818,185600,148754340,3015,3015,3015,3015,0
|
|
20230818,185500,148754340,3015,3015,3015,3015,0
|
|
20230818,185400,148754340,3015,3015,3015,3015,0
|
|
20230818,185300,148754340,3015,3015,3015,3015,0
|
|
20230818,185200,148754340,3015,3015,3015,3015,0
|
|
20230818,185100,148754340,3015,3015,3015,3015,0
|
|
20230818,185000,148754340,3015,3015,3015,3015,0
|
|
20230818,184900,148754340,3015,3015,3015,3015,0
|
|
20230818,184800,148754340,3015,3015,3015,3015,0
|
|
20230818,184700,148754340,3015,3015,3015,3015,0
|
|
20230818,184600,148754340,3015,3015,3015,3015,0
|
|
20230818,184500,148754340,3015,3015,3015,3015,0
|
|
20230818,184400,148754340,3015,3015,3015,3015,0
|
|
20230818,184300,148754340,3015,3015,3015,3015,0
|
|
20230818,184200,148754340,3015,3015,3015,3015,0
|
|
20230818,184100,148754340,3015,3015,3015,3015,0
|
|
20230818,184000,148754340,3015,3015,3015,3015,0
|
|
20230818,183900,148754340,3015,3015,3015,3015,0
|
|
20230818,183800,148754340,3015,3015,3015,3015,0
|
|
20230818,183700,148754340,3015,3015,3015,3015,0
|
|
20230818,183600,148754340,3015,3015,3015,3015,0
|
|
20230818,183500,148754340,3015,3015,3015,3015,0
|
|
20230818,183400,148754340,3015,3015,3015,3015,0
|
|
20230818,183300,148754340,3015,3015,3015,3015,0
|
|
20230818,183200,148754340,3015,3015,3015,3015,0
|
|
20230818,183100,148754340,3015,3015,3015,3015,2046
|
|
20230818,183000,148754340,3015,3015,3015,3015,0
|
|
20230818,182900,148754340,3015,3015,3015,3015,0
|
|
20230818,182800,148754340,3015,3015,3015,3015,0
|
|
20230818,182700,148754340,3015,3015,3015,3015,0
|
|
20230818,182600,148754340,3015,3015,3015,3015,0
|
|
20230818,182500,148754340,3015,3015,3015,3015,0
|
|
20230818,182400,148754340,3015,3015,3015,3015,0
|
|
20230818,182300,148754340,3015,3015,3015,3015,0
|
|
20230818,182200,148754340,3015,3015,3015,3015,0
|
|
20230818,182100,148754340,3015,3015,3015,3015,0
|
|
20230818,182000,148754340,3015,3015,3015,3015,0
|
|
20230818,181900,148754340,3015,3015,3015,3015,0
|
|
20230818,181800,148754340,3015,3015,3015,3015,0
|
|
20230818,181700,148754340,3015,3015,3015,3015,0
|
|
20230818,181600,148754340,3015,3015,3015,3015,0
|
|
20230818,181500,148754340,3015,3015,3015,3015,0
|
|
20230818,181400,148754340,3015,3015,3015,3015,0
|
|
20230818,181300,148754340,3015,3015,3015,3015,0
|
|
20230818,181200,148754340,3015,3015,3015,3015,0
|
|
20230818,181100,148754340,3015,3015,3015,3015,0
|
|
20230818,181000,148754340,3015,3015,3015,3015,0
|
|
20230818,180900,148754340,3015,3015,3015,3015,0
|
|
20230818,180800,148754340,3015,3015,3015,3015,0
|
|
20230818,180700,148754340,3015,3015,3015,3015,0
|
|
20230818,180600,148754340,3015,3015,3015,3015,0
|
|
20230818,180500,148754340,3015,3015,3015,3015,0
|
|
20230818,180400,148754340,3015,3015,3015,3015,0
|
|
20230818,180300,148754340,3015,3015,3015,3015,0
|
|
20230818,180200,148754340,3015,3015,3015,3015,0
|
|
20230818,180100,148754340,3015,3015,3015,3015,2046
|
|
20230818,180000,148754340,3015,3015,3015,3015,0
|
|
20230818,175900,148754340,3015,3015,3015,3015,0
|
|
20230818,175800,148754340,3015,3015,3015,3015,0
|
|
20230818,175700,148754340,3015,3015,3015,3015,0
|
|
20230818,175600,148754340,3015,3015,3015,3015,0
|
|
20230818,175500,148754340,3015,3015,3015,3015,0
|
|
20230818,175400,148754340,3015,3015,3015,3015,0
|
|
20230818,175300,148754340,3015,3015,3015,3015,0
|
|
20230818,175200,148754340,3015,3015,3015,3015,0
|
|
20230818,175100,148754340,3015,3015,3015,3015,0
|
|
20230818,175000,148754340,3015,3015,3015,3015,0
|
|
20230818,174900,148754340,3015,3015,3015,3015,0
|
|
20230818,174800,148754340,3015,3015,3015,3015,0
|
|
20230818,174700,148754340,3015,3015,3015,3015,0
|
|
20230818,174600,148754340,3015,3015,3015,3015,0
|
|
20230818,174500,148754340,3015,3015,3015,3015,0
|
|
20230818,174400,148754340,3015,3015,3015,3015,0
|
|
20230818,174300,148754340,3015,3015,3015,3015,0
|
|
20230818,174200,148754340,3015,3015,3015,3015,0
|
|
20230818,174100,148754340,3015,3015,3015,3015,0
|
|
20230818,174000,148754340,3015,3015,3015,3015,0
|
|
20230818,173900,148754340,3015,3015,3015,3015,0
|
|
20230818,173800,148754340,3015,3015,3015,3015,0
|
|
20230818,173700,148754340,3015,3015,3015,3015,0
|
|
20230818,173600,148754340,3015,3015,3015,3015,0
|
|
20230818,173500,148754340,3015,3015,3015,3015,0
|
|
20230818,173400,148754340,3015,3015,3015,3015,0
|
|
20230818,173300,148754340,3015,3015,3015,3015,0
|
|
20230818,173200,148754340,3015,3015,3015,3015,0
|
|
20230818,173100,148754340,3015,3015,3015,3015,2046
|
|
20230818,173000,148754340,3015,3015,3015,3015,0
|
|
20230818,172900,148754340,3015,3015,3015,3015,0
|
|
20230818,172800,148754340,3015,3015,3015,3015,0
|
|
20230818,172700,148754340,3015,3015,3015,3015,0
|
|
20230818,172600,148754340,3015,3015,3015,3015,0
|
|
20230818,172500,148754340,3015,3015,3015,3015,0
|
|
20230818,172400,148754340,3015,3015,3015,3015,0
|
|
20230818,172300,148754340,3015,3015,3015,3015,0
|
|
20230818,172200,148754340,3015,3015,3015,3015,0
|
|
20230818,172100,148754340,3015,3015,3015,3015,0
|
|
20230818,172000,148754340,3015,3015,3015,3015,0
|
|
20230818,171900,148754340,3015,3015,3015,3015,0
|
|
20230818,171800,148754340,3015,3015,3015,3015,0
|
|
20230818,171700,148754340,3015,3015,3015,3015,0
|
|
20230818,171600,148754340,3015,3015,3015,3015,0
|
|
20230818,171500,148754340,3015,3015,3015,3015,0
|
|
20230818,171400,148754340,3015,3015,3015,3015,0
|
|
20230818,171300,148754340,3015,3015,3015,3015,0
|
|
20230818,171200,148754340,3015,3015,3015,3015,0
|
|
20230818,171100,148754340,3015,3015,3015,3015,0
|
|
20230818,171000,148754340,3015,3015,3015,3015,0
|
|
20230818,170900,148754340,3015,3015,3015,3015,0
|
|
20230818,170800,148754340,3015,3015,3015,3015,0
|
|
20230818,170700,148754340,3015,3015,3015,3015,0
|
|
20230818,170600,148754340,3015,3015,3015,3015,0
|
|
20230818,170500,148754340,3015,3015,3015,3015,0
|
|
20230818,170400,148754340,3015,3015,3015,3015,0
|
|
20230818,170300,148754340,3015,3015,3015,3015,0
|
|
20230818,170200,148754340,3015,3015,3015,3015,0
|
|
20230818,170100,148754340,3015,3015,3015,3015,2046
|
|
20230818,170000,148754340,3015,3015,3015,3015,0
|
|
20230818,165900,148754340,3015,3015,3015,3015,0
|
|
20230818,165800,148754340,3015,3015,3015,3015,0
|
|
20230818,165700,148754340,3015,3015,3015,3015,0
|
|
20230818,165600,148754340,3015,3015,3015,3015,0
|
|
20230818,165500,148754340,3015,3015,3015,3015,0
|
|
20230818,165400,148754340,3015,3015,3015,3015,0
|
|
20230818,165300,148754340,3015,3015,3015,3015,0
|
|
20230818,165200,148754340,3015,3015,3015,3015,0
|
|
20230818,165100,148754340,3015,3015,3015,3015,0
|
|
20230818,165000,148754340,3015,3015,3015,3015,0
|
|
20230818,164900,148754340,3015,3015,3015,3015,0
|
|
20230818,164800,148754340,3015,3015,3015,3015,0
|
|
20230818,164700,148754340,3015,3015,3015,3015,0
|
|
20230818,164600,148754340,3015,3015,3015,3015,0
|
|
20230818,164500,148754340,3015,3015,3015,3015,0
|
|
20230818,164400,148754340,3015,3015,3015,3015,0
|
|
20230818,164300,148754340,3015,3015,3015,3015,0
|
|
20230818,164200,148754340,3015,3015,3015,3015,0
|
|
20230818,164100,148754340,3015,3015,3015,3015,0
|
|
20230818,164000,148754340,3015,3015,3015,3015,0
|
|
20230818,163900,148754340,3015,3015,3015,3015,0
|
|
20230818,163800,148754340,3015,3015,3015,3015,0
|
|
20230818,163700,148754340,3015,3015,3015,3015,0
|
|
20230818,163600,148754340,3015,3015,3015,3015,0
|
|
20230818,163500,148754340,3015,3015,3015,3015,0
|
|
20230818,163400,148754340,3015,3015,3015,3015,0
|
|
20230818,163300,148754340,3015,3015,3015,3015,0
|
|
20230818,163200,148754340,3015,3015,3015,3015,0
|
|
20230818,163100,148754340,3015,3015,3015,3015,2046
|
|
20230818,163000,148754340,3015,3015,3015,3015,0
|
|
20230818,162900,148754340,3015,3015,3015,3015,0
|
|
20230818,162800,148754340,3015,3015,3015,3015,0
|
|
20230818,162700,148754340,3015,3015,3015,3015,0
|
|
20230818,162600,148754340,3015,3015,3015,3015,0
|
|
20230818,162500,148754340,3015,3015,3015,3015,0
|
|
20230818,162400,148754340,3015,3015,3015,3015,0
|
|
20230818,162300,148754340,3015,3015,3015,3015,0
|
|
20230818,162200,148754340,3015,3015,3015,3015,0
|
|
20230818,162100,148754340,3015,3015,3015,3015,0
|
|
20230818,162000,148754340,3015,3015,3015,3015,0
|
|
20230818,161900,148754340,3015,3015,3015,3015,0
|
|
20230818,161800,148754340,3015,3015,3015,3015,0
|
|
20230818,161700,148754340,3015,3015,3015,3015,0
|
|
20230818,161600,148754340,3015,3015,3015,3015,0
|
|
20230818,161500,148754340,3015,3015,3015,3015,0
|
|
20230818,161400,148754340,3015,3015,3015,3015,0
|
|
20230818,161300,148754340,3015,3015,3015,3015,0
|
|
20230818,161200,148754340,3015,3015,3015,3015,0
|
|
20230818,161100,148754340,3015,3015,3015,3015,0
|
|
20230818,161000,148754340,3015,3015,3015,3015,0
|
|
20230818,160900,148754340,3015,3015,3015,3015,0
|
|
20230818,160800,148754340,3015,3015,3015,3015,0
|
|
20230818,160700,148754340,3015,3015,3015,3015,0
|
|
20230818,160600,148754340,3015,3015,3015,3015,0
|
|
20230818,160500,148754340,3015,3015,3015,3015,0
|
|
20230818,160400,148754340,3015,3015,3015,3015,0
|
|
20230818,160300,148754340,3015,3015,3015,3015,0
|
|
20230818,160200,148754340,3015,3015,3015,3015,0
|
|
20230818,160100,148754340,3015,3015,3015,3015,2046
|
|
20230818,160000,148754340,3015,3015,3015,3015,0
|
|
20230818,155900,148754340,3015,3015,3015,3015,0
|
|
20230818,155800,148754340,3015,3015,3015,3015,0
|
|
20230818,155700,148754340,3015,3015,3015,3015,0
|
|
20230818,155600,148754340,3015,3015,3015,3015,0
|
|
20230818,155500,148754340,3015,3015,3015,3015,0
|
|
20230818,155400,148754340,3015,3015,3015,3015,0
|
|
20230818,155300,148754340,3015,3015,3015,3015,0
|
|
20230818,155200,148754340,3015,3015,3015,3015,0
|
|
20230818,155100,148754340,3015,3015,3015,3015,0
|
|
20230818,155000,148754340,3015,3015,3015,3015,0
|
|
20230818,154900,148754340,3015,3015,3015,3015,0
|
|
20230818,154800,148754340,3015,3015,3015,3015,0
|
|
20230818,154700,148754340,3015,3015,3015,3015,0
|
|
20230818,154600,148754340,3015,3015,3015,3015,0
|
|
20230818,154500,148754340,3015,3015,3015,3015,0
|
|
20230818,154400,148754340,3015,3015,3015,3015,0
|
|
20230818,154300,148754340,3015,3015,3015,3015,0
|
|
20230818,154200,148754340,3015,3015,3015,3015,0
|
|
20230818,154100,148754340,3015,3015,3015,3015,0
|
|
20230818,154000,148754340,3015,3015,3015,3015,0
|
|
20230818,153900,148754340,3015,3015,3015,3015,0
|
|
20230818,153800,148754340,3015,3015,3015,3015,0
|
|
20230818,153700,148754340,3015,3015,3015,3015,0
|
|
20230818,153600,148754340,3015,3015,3015,3015,0
|
|
20230818,153500,148754340,3015,3015,3015,3015,0
|
|
20230818,153400,148754340,3015,3015,3015,3015,0
|
|
20230818,153300,148754340,3015,3015,3015,3015,0
|
|
20230818,153200,148754340,3015,3015,3015,3015,0
|
|
20230818,153100,148754340,3015,3015,3015,3015,2046
|
|
20230818,153000,148754340,3015,3015,3015,3015,2046
|
|
20230818,152900,142585650,3010,3010,3010,3010,0
|
|
20230818,152800,142585650,3010,3010,3010,3010,0
|
|
20230818,152700,142585650,3010,3010,3010,3010,0
|
|
20230818,152600,142585650,3010,3010,3010,3010,0
|
|
20230818,152500,142585650,3010,3010,3010,3010,0
|
|
20230818,152400,142585650,3010,3010,3010,3010,0
|
|
20230818,152300,142585650,3010,3010,3010,3010,0
|
|
20230818,152200,142585650,3010,3010,3010,3010,0
|
|
20230818,152100,142585650,3010,3010,3010,3010,0
|
|
20230818,152000,142585650,3010,3010,3010,3010,0
|
|
20230818,151900,142585650,3010,3005,3010,2985,412
|
|
20230818,151800,141348565,3005,3005,3010,2990,356
|
|
20230818,151700,140279200,3005,3005,3005,3005,126
|
|
20230818,151600,139900570,3005,3000,3005,2990,299
|
|
20230818,151500,139003270,3000,3000,3000,3000,54
|
|
20230818,151400,138841270,3000,3000,3000,3000,72
|
|
20230818,151300,138625270,3000,3000,3000,3000,90
|
|
20230818,151200,138355270,3000,3000,3000,3000,54
|
|
20230818,151100,138193270,3000,3000,3000,3000,55
|
|
20230818,151000,138028270,2995,2995,2995,2995,0
|
|
20230818,150900,138028270,2995,3000,3000,2995,5
|
|
20230818,150800,138013285,3000,3000,3000,3000,9
|
|
20230818,150700,137986285,3010,3005,3010,3005,16
|
|
20230818,150600,137938185,3010,3000,3010,3000,209
|
|
20230818,150500,137310140,3005,3000,3005,3000,120
|
|
20230818,150400,136949550,3000,3000,3000,3000,2
|
|
20230818,150300,136943550,3010,3010,3010,3010,0
|
|
20230818,150200,136943550,3010,2985,3010,2985,535
|
|
20230818,150100,135343125,2985,2985,2985,2980,371
|
|
20230818,150000,134235740,2985,2985,2985,2985,10
|
|
20230818,145900,134205890,2965,2965,2965,2965,0
|
|
20230818,145800,134205890,2965,2965,2965,2965,165
|
|
20230818,145700,133716665,2965,2965,2965,2965,0
|
|
20230818,145600,133716665,2965,2965,2965,2965,0
|
|
20230818,145500,133716665,2965,2965,2965,2965,0
|
|
20230818,145400,133716665,2965,2965,2965,2965,0
|
|
20230818,145300,133716665,2965,2965,2965,2965,0
|
|
20230818,145200,133716665,2965,2965,2965,2965,0
|
|
20230818,145100,133716665,2965,2965,2965,2965,0
|
|
20230818,145000,133716665,2965,2965,2965,2965,0
|
|
20230818,144900,133716665,2965,2965,2965,2965,0
|
|
20230818,144800,133716665,2965,2965,2965,2965,0
|
|
20230818,144700,133716665,2965,2965,2965,2965,0
|
|
20230818,144600,133716665,2965,2955,2965,2955,495
|
|
20230818,144500,132253930,2965,2965,2965,2965,0
|
|
20230818,144400,132253930,2965,2965,2965,2965,0
|
|
20230818,144300,132253930,2965,2965,2965,2965,191
|
|
20230818,144200,131687615,2990,2990,2990,2990,0
|
|
20230818,144100,131687615,2990,2990,2990,2990,0
|
|
20230818,144000,131687615,2990,2990,2990,2990,0
|
|
20230818,143900,131687615,2990,2990,2990,2990,0
|
|
20230818,143800,131687615,2990,2990,2990,2990,0
|
|
20230818,143700,131687615,2990,2990,2990,2990,0
|
|
20230818,143600,131687615,2990,2990,2990,2990,0
|
|
20230818,143500,131687615,2990,2990,2990,2990,0
|
|
20230818,143400,131687615,2990,2990,2990,2990,1
|
|
20230818,143300,131684625,2970,2965,2970,2965,2441
|
|
20230818,143200,124444560,2955,2955,2955,2955,0
|
|
20230818,143100,124444560,2955,2955,2955,2955,0
|
|
20230818,143000,124444560,2955,2955,2955,2955,0
|
|
20230818,142900,124444560,2955,2955,2955,2955,0
|
|
20230818,142800,124444560,2955,2955,2955,2955,0
|
|
20230818,142700,124444560,2955,2960,2960,2955,102
|
|
20230818,142600,124142825,2960,2960,2960,2960,0
|
|
20230818,142500,124142825,2960,2960,2960,2960,400
|
|
20230818,142400,122958825,2965,2965,2965,2965,0
|
|
20230818,142300,122958825,2965,2965,2965,2965,0
|
|
20230818,142200,122958825,2965,2965,2965,2965,0
|
|
20230818,142100,122958825,2965,2965,2965,2965,0
|
|
20230818,142000,122958825,2965,2965,2965,2965,2
|
|
20230818,141900,122952895,2960,2960,2960,2960,0
|
|
20230818,141800,122952895,2960,2960,2960,2960,0
|
|
20230818,141700,122952895,2960,2960,2960,2960,133
|
|
20230818,141600,122559215,2955,2955,2955,2955,0
|
|
20230818,141500,122559215,2955,2955,2955,2955,505
|
|
20230818,141400,121066940,2965,2965,2965,2965,0
|
|
20230818,141300,121066940,2965,2965,2965,2965,35
|
|
20230818,141200,120963165,2955,2955,2955,2955,0
|
|
20230818,141100,120963165,2955,2955,2955,2955,0
|
|
20230818,141000,120963165,2955,2955,2955,2955,0
|
|
20230818,140900,120963165,2955,2955,2955,2955,0
|
|
20230818,140800,120963165,2955,2955,2955,2955,0
|
|
20230818,140700,120963165,2955,2955,2955,2955,0
|
|
20230818,140600,120963165,2955,2955,2955,2955,0
|
|
20230818,140500,120963165,2955,2955,2955,2955,300
|
|
20230818,140400,120076665,2955,2955,2955,2955,200
|
|
20230818,140300,119485665,2955,2955,2955,2955,202
|
|
20230818,140200,118888755,2950,2960,2960,2950,2500
|
|
20230818,140100,111498315,2965,2965,2965,2965,147
|
|
20230818,140000,111062460,2965,2965,2965,2965,365
|
|
20230818,135900,109980235,2970,2970,2970,2970,0
|
|
20230818,135800,109980235,2970,2970,2970,2970,0
|
|
20230818,135700,109980235,2970,2970,2970,2970,0
|
|
20230818,135600,109980235,2970,2970,2970,2970,0
|
|
20230818,135500,109980235,2970,2970,2970,2970,0
|
|
20230818,135400,109980235,2970,2970,2970,2970,0
|
|
20230818,135300,109980235,2970,2970,2970,2970,0
|
|
20230818,135200,109980235,2970,2970,2970,2970,0
|
|
20230818,135100,109980235,2970,2970,2970,2970,0
|
|
20230818,135000,109980235,2970,2970,2970,2970,0
|
|
20230818,134900,109980235,2970,2970,2970,2970,0
|
|
20230818,134800,109980235,2970,2970,2970,2970,82
|
|
20230818,134700,109736695,2965,2965,2965,2965,358
|
|
20230818,134600,108675225,2965,2965,2965,2965,8
|
|
20230818,134500,108651505,2965,2965,2965,2965,0
|
|
20230818,134400,108651505,2965,2965,2965,2965,581
|
|
20230818,134300,106928840,2980,2980,2980,2980,0
|
|
20230818,134200,106928840,2980,2980,2980,2980,3
|
|
20230818,134100,106919900,2985,2985,2985,2985,0
|
|
20230818,134000,106919900,2985,2985,2985,2985,2
|
|
20230818,133900,106913930,2960,2960,2960,2960,0
|
|
20230818,133800,106913930,2960,2960,2960,2960,0
|
|
20230818,133700,106913930,2960,2960,2960,2960,0
|
|
20230818,133600,106913930,2960,2960,2960,2960,0
|
|
20230818,133500,106913930,2960,2960,2960,2960,0
|
|
20230818,133400,106913930,2960,2960,2960,2960,3
|
|
20230818,133300,106905050,2960,2960,2960,2960,0
|
|
20230818,133200,106905050,2960,2960,2960,2960,0
|
|
20230818,133100,106905050,2960,2960,2960,2960,0
|
|
20230818,133000,106905050,2960,2960,2960,2960,0
|
|
20230818,132900,106905050,2960,2960,2960,2960,0
|
|
20230818,132800,106905050,2960,2960,2960,2960,0
|
|
20230818,132700,106905050,2960,2960,2960,2960,0
|
|
20230818,132600,106905050,2960,2960,2960,2960,0
|
|
20230818,132500,106905050,2960,2960,2960,2960,0
|
|
20230818,132400,106905050,2960,2960,2960,2960,0
|
|
20230818,132300,106905050,2960,2970,2970,2960,129
|
|
20230818,132200,106522540,2990,2990,2990,2990,0
|
|
20230818,132100,106522540,2990,2990,2990,2990,0
|
|
20230818,132000,106522540,2990,2990,2990,2990,0
|
|
20230818,131900,106522540,2990,2990,2990,2990,0
|
|
20230818,131800,106522540,2990,2980,2990,2980,7
|
|
20230818,131700,106501620,2975,2975,2975,2975,380
|
|
20230818,131600,105371120,2975,2975,2975,2975,0
|
|
20230818,131500,105371120,2975,2975,2975,2975,0
|
|
20230818,131400,105371120,2975,2975,2975,2975,0
|
|
20230818,131300,105371120,2975,2975,2975,2975,25
|
|
20230818,131200,105296745,2960,2960,2960,2960,0
|
|
20230818,131100,105296745,2960,2960,2960,2960,0
|
|
20230818,131000,105296745,2960,2960,2960,2960,0
|
|
20230818,130900,105296745,2960,2960,2960,2960,0
|
|
20230818,130800,105296745,2960,2970,2970,2960,423
|
|
20230818,130700,104041155,2975,2975,2975,2975,0
|
|
20230818,130600,104041155,2975,2975,2975,2975,0
|
|
20230818,130500,104041155,2975,2975,2975,2975,0
|
|
20230818,130400,104041155,2975,2975,2975,2975,8
|
|
20230818,130300,104017355,2970,2970,2970,2970,0
|
|
20230818,130200,104017355,2970,2970,2970,2970,0
|
|
20230818,130100,104017355,2970,2970,2970,2970,0
|
|
20230818,130000,104017355,2970,2970,2970,2970,201
|
|
20230818,125900,103420385,2970,2970,2970,2970,0
|
|
20230818,125800,103420385,2970,2970,2970,2970,5
|
|
20230818,125700,103405535,2960,2960,2960,2960,0
|
|
20230818,125600,103405535,2960,2960,2960,2960,0
|
|
20230818,125500,103405535,2960,2960,2960,2960,0
|
|
20230818,125400,103405535,2960,2960,2960,2960,0
|
|
20230818,125300,103405535,2960,2960,2960,2960,3
|
|
20230818,125200,103396655,2955,2955,2955,2955,0
|
|
20230818,125100,103396655,2955,2955,2955,2955,0
|
|
20230818,125000,103396655,2955,2955,2955,2955,0
|
|
20230818,124900,103396655,2955,2955,2955,2955,0
|
|
20230818,124800,103396655,2955,2955,2955,2955,0
|
|
20230818,124700,103396655,2955,2955,2955,2955,0
|
|
20230818,124600,103396655,2955,2955,2955,2955,465
|
|
20230818,124500,102022580,2960,2960,2960,2960,10
|
|
20230818,124400,101992980,2960,2960,2960,2960,125
|
|
20230818,124300,101622980,2960,2960,2960,2960,0
|
|
20230818,124200,101622980,2960,2960,2960,2960,0
|
|
20230818,124100,101622980,2960,2960,2960,2960,546
|
|
20230818,124000,100006820,2960,2960,2960,2960,0
|
|
20230818,123900,100006820,2960,2960,2960,2960,0
|
|
20230818,123800,100006820,2960,2960,2960,2960,0
|
|
20230818,123700,100006820,2960,2960,2960,2960,0
|
|
20230818,123600,100006820,2960,2960,2960,2960,0
|
|
20230818,123500,100006820,2960,2960,2960,2960,853
|
|
20230818,123400,97481940,2960,2960,2960,2960,0
|
|
20230818,123300,97481940,2960,2960,2960,2960,0
|
|
20230818,123200,97481940,2960,2960,2960,2960,200
|
|
20230818,123100,96889940,2970,2970,2970,2970,0
|
|
20230818,123000,96889940,2970,2970,2970,2970,0
|
|
20230818,122900,96889940,2970,2970,2970,2970,0
|
|
20230818,122800,96889940,2970,2970,2970,2970,14
|
|
20230818,122700,96848360,2970,2970,2970,2970,0
|
|
20230818,122600,96848360,2970,2970,2970,2970,1
|
|
20230818,122500,96845390,2940,2940,2940,2940,0
|
|
20230818,122400,96845390,2940,2965,2965,2940,1569
|
|
20230818,122300,92219760,2965,2965,2965,2965,0
|
|
20230818,122200,92219760,2965,2965,2965,2965,30
|
|
20230818,122100,92130810,2965,2965,2965,2965,1
|
|
20230818,122000,92127845,2955,2955,2955,2955,0
|
|
20230818,121900,92127845,2955,2955,2955,2955,0
|
|
20230818,121800,92127845,2955,2955,2955,2955,200
|
|
20230818,121700,91536845,2970,2970,2970,2970,1
|
|
20230818,121600,91533875,2945,2945,2945,2945,0
|
|
20230818,121500,91533875,2945,2965,2965,2945,600
|
|
20230818,121400,89762045,2975,2975,2975,2975,1
|
|
20230818,121300,89759070,2965,2965,2965,2965,0
|
|
20230818,121200,89759070,2965,2965,2965,2965,103
|
|
20230818,121100,89453675,2965,2965,2965,2965,100
|
|
20230818,121000,89157175,2965,2965,2965,2965,0
|
|
20230818,120900,89157175,2965,2965,2965,2965,300
|
|
20230818,120800,88267675,2970,2970,2970,2970,24
|
|
20230818,120700,88196395,2970,2970,2970,2970,0
|
|
20230818,120600,88196395,2970,2970,2970,2970,0
|
|
20230818,120500,88196395,2970,2970,2970,2970,0
|
|
20230818,120400,88196395,2970,2970,2970,2970,0
|
|
20230818,120300,88196395,2970,2970,2970,2970,0
|
|
20230818,120200,88196395,2970,2970,2970,2970,0
|
|
20230818,120100,88196395,2970,2970,2970,2970,0
|
|
20230818,120000,88196395,2970,2970,2970,2970,10
|
|
20230818,115900,88166695,2970,2970,2970,2970,1
|
|
20230818,115800,88163725,2965,2965,2965,2965,77
|
|
20230818,115700,87935420,2955,2960,2960,2955,441
|
|
20230818,115600,86632215,2950,2985,2985,2950,10436
|
|
20230818,115500,55736880,2985,2985,2985,2985,236
|
|
20230818,115400,55032420,3010,3010,3010,3010,0
|
|
20230818,115300,55032420,3010,3010,3010,3010,0
|
|
20230818,115200,55032420,3010,3010,3010,3010,0
|
|
20230818,115100,55032420,3010,3010,3010,3010,0
|
|
20230818,115000,55032420,3010,3010,3010,3010,4
|
|
20230818,114900,55020380,3010,3010,3010,3010,0
|
|
20230818,114800,55020380,3010,3010,3010,3010,0
|
|
20230818,114700,55020380,3010,3010,3010,3010,0
|
|
20230818,114600,55020380,3010,3010,3010,3010,0
|
|
20230818,114500,55020380,3010,3010,3010,3010,4
|
|
20230818,114400,55008340,2980,2980,2980,2980,0
|
|
20230818,114300,55008340,2980,3005,3005,2980,182
|
|
20230818,114200,54465120,3010,3010,3010,3010,0
|
|
20230818,114100,54465120,3010,3010,3010,3010,0
|
|
20230818,114000,54465120,3010,3010,3010,3010,5
|
|
20230818,113900,54450070,3010,3010,3010,3010,0
|
|
20230818,113800,54450070,3010,3010,3010,3010,0
|
|
20230818,113700,54450070,3010,3010,3010,3010,0
|
|
20230818,113600,54450070,3010,3010,3010,3010,0
|
|
20230818,113500,54450070,3010,3010,3010,3010,4
|
|
20230818,113400,54438030,3005,3005,3005,3005,0
|
|
20230818,113300,54438030,3005,3005,3005,3005,0
|
|
20230818,113200,54438030,3005,3005,3005,3005,0
|
|
20230818,113100,54438030,3005,3005,3005,3005,3
|
|
20230818,113000,54429015,3010,3010,3010,3010,5
|
|
20230818,112900,54413965,3010,3010,3010,3010,0
|
|
20230818,112800,54413965,3010,3010,3010,3010,0
|
|
20230818,112700,54413965,3010,3010,3010,3010,0
|
|
20230818,112600,54413965,3010,3010,3010,3010,0
|
|
20230818,112500,54413965,3010,3010,3010,3010,0
|
|
20230818,112400,54413965,3010,3010,3010,3010,0
|
|
20230818,112300,54413965,3010,3010,3010,3010,0
|
|
20230818,112200,54413965,3010,3010,3010,3010,1
|
|
20230818,112100,54410955,3005,3005,3005,3005,0
|
|
20230818,112000,54410955,3005,3005,3005,3005,0
|
|
20230818,111900,54410955,3005,3005,3005,3005,0
|
|
20230818,111800,54410955,3005,3005,3005,3005,690
|
|
20230818,111700,52337505,3005,3005,3005,3005,0
|
|
20230818,111600,52337505,3005,3005,3005,3005,20
|
|
20230818,111500,52277405,3005,3005,3005,3005,0
|
|
20230818,111400,52277405,3005,3005,3005,3005,0
|
|
20230818,111300,52277405,3005,3005,3005,3005,1
|
|
20230818,111200,52274400,3005,3005,3005,3005,375
|
|
20230818,111100,51147525,3005,3005,3005,3005,22
|
|
20230818,111000,51081415,3005,3005,3005,3005,0
|
|
20230818,110900,51081415,3005,3005,3005,3005,0
|
|
20230818,110800,51081415,3005,3005,3005,3005,0
|
|
20230818,110700,51081415,3005,3005,3005,3005,0
|
|
20230818,110600,51081415,3005,3005,3005,3005,0
|
|
20230818,110500,51081415,3005,3005,3005,3005,0
|
|
20230818,110400,51081415,3005,3005,3005,3005,0
|
|
20230818,110300,51081415,3005,3005,3005,3005,0
|
|
20230818,110200,51081415,3005,3005,3005,3005,30
|
|
20230818,110100,50991265,3005,3005,3005,3005,300
|
|
20230818,110000,50089765,3005,3005,3005,3005,338
|
|
20230818,105900,49074075,3005,3005,3005,3005,0
|
|
20230818,105800,49074075,3005,3005,3005,3005,0
|
|
20230818,105700,49074075,3005,3005,3005,3005,0
|
|
20230818,105600,49074075,3005,3005,3005,3005,0
|
|
20230818,105500,49074075,3005,3005,3005,3005,0
|
|
20230818,105400,49074075,3005,3005,3005,3005,0
|
|
20230818,105300,49074075,3005,3005,3005,3005,0
|
|
20230818,105200,49074075,3005,3005,3005,3005,0
|
|
20230818,105100,49074075,3005,3005,3005,3005,0
|
|
20230818,105000,49074075,3005,3005,3005,3005,0
|
|
20230818,104900,49074075,3005,3005,3005,3005,0
|
|
20230818,104800,49074075,3005,3005,3005,3005,0
|
|
20230818,104700,49074075,3005,3005,3005,3005,0
|
|
20230818,104600,49074075,3005,3005,3005,3005,139
|
|
20230818,104500,48656380,3005,3005,3005,3005,0
|
|
20230818,104400,48656380,3005,3005,3005,3005,1
|
|
20230818,104300,48653375,3000,3000,3000,3000,0
|
|
20230818,104200,48653375,3000,3000,3000,3000,0
|
|
20230818,104100,48653375,3000,3000,3000,3000,0
|
|
20230818,104000,48653375,3000,3000,3000,3000,3
|
|
20230818,103900,48644375,3000,3000,3000,3000,0
|
|
20230818,103800,48644375,3000,3000,3000,3000,0
|
|
20230818,103700,48644375,3000,3000,3000,3000,0
|
|
20230818,103600,48644375,3000,3000,3000,3000,0
|
|
20230818,103500,48644375,3000,3000,3000,3000,0
|
|
20230818,103400,48644375,3000,3000,3000,3000,0
|
|
20230818,103300,48644375,3000,3000,3000,3000,4
|
|
20230818,103200,48632375,3005,3005,3005,3005,2
|
|
20230818,103100,48626365,3005,3005,3005,3005,0
|
|
20230818,103000,48626365,3005,3005,3005,3005,0
|
|
20230818,102900,48626365,3005,3005,3005,3005,0
|
|
20230818,102800,48626365,3005,3005,3005,3005,0
|
|
20230818,102700,48626365,3005,3005,3005,3005,200
|
|
20230818,102600,48025365,3010,3010,3010,3010,0
|
|
20230818,102500,48025365,3010,3010,3010,3010,0
|
|
20230818,102400,48025365,3010,3010,3010,3010,33
|
|
20230818,102300,47926035,3005,3010,3010,3005,356
|
|
20230818,102200,46854590,3005,3005,3005,3005,0
|
|
20230818,102100,46854590,3005,2995,3005,2995,250
|
|
20230818,102000,46103640,2995,2995,2995,2995,0
|
|
20230818,101900,46103640,2995,2995,2995,2995,0
|
|
20230818,101800,46103640,2995,2995,2995,2995,2
|
|
20230818,101700,46097650,2995,2995,2995,2995,0
|
|
20230818,101600,46097650,2995,2995,2995,2995,0
|
|
20230818,101500,46097650,2995,2995,2995,2995,0
|
|
20230818,101400,46097650,2995,2995,2995,2995,0
|
|
20230818,101300,46097650,2995,2995,2995,2995,0
|
|
20230818,101200,46097650,2995,2995,2995,2995,1
|
|
20230818,101100,46094655,2960,3000,3000,2960,1320
|
|
20230818,101000,42175815,3010,3010,3010,3010,0
|
|
20230818,100900,42175815,3010,3010,3010,3010,10
|
|
20230818,100800,42145715,3005,3005,3005,3005,1
|
|
20230818,100700,42142710,3005,3005,3005,3005,0
|
|
20230818,100600,42142710,3005,3005,3005,3005,0
|
|
20230818,100500,42142710,3005,3005,3005,3005,0
|
|
20230818,100400,42142710,3005,3005,3005,3005,1
|
|
20230818,100300,42139705,3005,3005,3005,3005,0
|
|
20230818,100200,42139705,3005,3005,3005,3005,0
|
|
20230818,100100,42139705,3005,3005,3005,3005,2
|
|
20230818,100000,42133695,3010,3010,3010,3010,0
|
|
20230818,095900,42133695,3010,3010,3010,3010,0
|
|
20230818,095800,42133695,3010,3010,3010,3010,0
|
|
20230818,095700,42133695,3010,3010,3010,3010,0
|
|
20230818,095600,42133695,3010,3010,3010,3010,3
|
|
20230818,095500,42124665,3010,3010,3010,3010,2
|
|
20230818,095400,42118645,3010,3010,3010,3010,0
|
|
20230818,095300,42118645,3010,3010,3010,3010,0
|
|
20230818,095200,42118645,3010,3010,3010,3010,0
|
|
20230818,095100,42118645,3010,3010,3010,3010,0
|
|
20230818,095000,42118645,3010,3010,3010,3010,20
|
|
20230818,094900,42058445,3015,3015,3015,3015,0
|
|
20230818,094800,42058445,3015,3015,3015,3015,0
|
|
20230818,094700,42058445,3015,3015,3015,3015,0
|
|
20230818,094600,42058445,3015,3015,3015,3015,0
|
|
20230818,094500,42058445,3015,3015,3015,3015,0
|
|
20230818,094400,42058445,3015,3015,3015,3015,0
|
|
20230818,094300,42058445,3015,3015,3015,3015,0
|
|
20230818,094200,42058445,3015,3015,3015,3015,2
|
|
20230818,094100,42052415,3015,3015,3015,3015,0
|
|
20230818,094000,42052415,3015,2990,3015,2990,515
|
|
20230818,093900,40504640,2990,2990,2990,2990,0
|
|
20230818,093800,40504640,2990,2990,2990,2990,0
|
|
20230818,093700,40504640,2990,2990,2990,2990,1
|
|
20230818,093600,40501650,2990,2990,2990,2990,0
|
|
20230818,093500,40501650,2990,2990,2990,2990,7
|
|
20230818,093400,40480720,2990,2990,2990,2990,6
|
|
20230818,093300,40462780,2990,2990,2990,2990,734
|
|
20230818,093200,38268120,2990,2990,2990,2990,1
|
|
20230818,093100,38265130,2990,2990,2990,2990,1
|
|
20230818,093000,38262140,2985,2985,2985,2985,500
|
|
20230818,092900,36769640,2985,2980,2985,2980,2
|
|
20230818,092800,36763675,2985,2985,2985,2985,0
|
|
20230818,092700,36763675,2985,2985,2985,2985,1
|
|
20230818,092600,36760690,2985,2985,2985,2985,0
|
|
20230818,092500,36760690,2985,2985,2985,2985,101
|
|
20230818,092400,36459205,2985,2985,2985,2985,0
|
|
20230818,092300,36459205,2985,2985,2985,2985,0
|
|
20230818,092200,36459205,2985,2985,2985,2985,0
|
|
20230818,092100,36459205,2985,2970,2985,2970,286
|
|
20230818,092000,35607880,2950,2950,2950,2950,0
|
|
20230818,091900,35607880,2950,2950,2950,2950,0
|
|
20230818,091800,35607880,2950,2950,2950,2950,0
|
|
20230818,091700,35607880,2950,2960,2960,2950,2553
|
|
20230818,091600,28067870,2950,2970,2970,2950,2000
|
|
20230818,091500,22145325,2965,2965,2965,2965,0
|
|
20230818,091400,22145325,2965,2975,2975,2965,12
|
|
20230818,091300,22109640,2985,2985,2985,2985,1
|
|
20230818,091200,22106655,2965,2965,2965,2965,0
|
|
20230818,091100,22106655,2965,2965,2965,2965,0
|
|
20230818,091000,22106655,2965,2990,2990,2960,1350
|
|
20230818,090900,18093905,3000,3000,3000,3000,30
|
|
20230818,090800,18003905,3020,3020,3020,3020,0
|
|
20230818,090700,18003905,3020,3020,3020,3020,0
|
|
20230818,090600,18003905,3020,3020,3020,3020,0
|
|
20230818,090500,18003905,3020,3020,3020,3020,0
|
|
20230818,090400,18003905,3020,3020,3020,3020,0
|
|
20230818,090300,18003905,3020,3020,3020,2995,326
|
|
20230818,090200,17027430,3020,3020,3020,3000,2193
|
|
20230818,090100,10413185,3020,3020,3020,3020,236
|
|
20230818,090000,9700465,3020,3020,3025,3020,3212
|