663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200000,120432570,2950,2950,2950,2950,1242
|
|
20230926,195900,120432570,2950,2950,2950,2950,0
|
|
20230926,195800,120432570,2950,2950,2950,2950,0
|
|
20230926,195700,120432570,2950,2950,2950,2950,0
|
|
20230926,195600,120432570,2950,2950,2950,2950,0
|
|
20230926,195500,120432570,2950,2950,2950,2950,0
|
|
20230926,195400,120432570,2950,2950,2950,2950,0
|
|
20230926,195300,120432570,2950,2950,2950,2950,0
|
|
20230926,195200,120432570,2950,2950,2950,2950,0
|
|
20230926,195100,120432570,2950,2950,2950,2950,0
|
|
20230926,195000,120432570,2950,2950,2950,2950,0
|
|
20230926,194900,120432570,2950,2950,2950,2950,0
|
|
20230926,194800,120432570,2950,2950,2950,2950,0
|
|
20230926,194700,120432570,2950,2950,2950,2950,0
|
|
20230926,194600,120432570,2950,2950,2950,2950,0
|
|
20230926,194500,120432570,2950,2950,2950,2950,0
|
|
20230926,194400,120432570,2950,2950,2950,2950,0
|
|
20230926,194300,120432570,2950,2950,2950,2950,0
|
|
20230926,194200,120432570,2950,2950,2950,2950,0
|
|
20230926,194100,120432570,2950,2950,2950,2950,0
|
|
20230926,194000,120432570,2950,2950,2950,2950,0
|
|
20230926,193900,120432570,2950,2950,2950,2950,0
|
|
20230926,193800,120432570,2950,2950,2950,2950,0
|
|
20230926,193700,120432570,2950,2950,2950,2950,0
|
|
20230926,193600,120432570,2950,2950,2950,2950,0
|
|
20230926,193500,120432570,2950,2950,2950,2950,0
|
|
20230926,193400,120432570,2950,2950,2950,2950,0
|
|
20230926,193300,120432570,2950,2950,2950,2950,0
|
|
20230926,193200,120432570,2950,2950,2950,2950,0
|
|
20230926,193100,120432570,2950,2950,2950,2950,0
|
|
20230926,193000,120432570,2950,2950,2950,2950,1242
|
|
20230926,192900,120432570,2950,2950,2950,2950,0
|
|
20230926,192800,120432570,2950,2950,2950,2950,0
|
|
20230926,192700,120432570,2950,2950,2950,2950,0
|
|
20230926,192600,120432570,2950,2950,2950,2950,0
|
|
20230926,192500,120432570,2950,2950,2950,2950,0
|
|
20230926,192400,120432570,2950,2950,2950,2950,0
|
|
20230926,192300,120432570,2950,2950,2950,2950,0
|
|
20230926,192200,120432570,2950,2950,2950,2950,0
|
|
20230926,192100,120432570,2950,2950,2950,2950,0
|
|
20230926,192000,120432570,2950,2950,2950,2950,0
|
|
20230926,191900,120432570,2950,2950,2950,2950,0
|
|
20230926,191800,120432570,2950,2950,2950,2950,0
|
|
20230926,191700,120432570,2950,2950,2950,2950,0
|
|
20230926,191600,120432570,2950,2950,2950,2950,0
|
|
20230926,191500,120432570,2950,2950,2950,2950,0
|
|
20230926,191400,120432570,2950,2950,2950,2950,0
|
|
20230926,191300,120432570,2950,2950,2950,2950,0
|
|
20230926,191200,120432570,2950,2950,2950,2950,0
|
|
20230926,191100,120432570,2950,2950,2950,2950,0
|
|
20230926,191000,120432570,2950,2950,2950,2950,0
|
|
20230926,190900,120432570,2950,2950,2950,2950,0
|
|
20230926,190800,120432570,2950,2950,2950,2950,0
|
|
20230926,190700,120432570,2950,2950,2950,2950,0
|
|
20230926,190600,120432570,2950,2950,2950,2950,0
|
|
20230926,190500,120432570,2950,2950,2950,2950,0
|
|
20230926,190400,120432570,2950,2950,2950,2950,0
|
|
20230926,190300,120432570,2950,2950,2950,2950,0
|
|
20230926,190200,120432570,2950,2950,2950,2950,0
|
|
20230926,190100,120432570,2950,2950,2950,2950,0
|
|
20230926,190000,120432570,2950,2950,2950,2950,1242
|
|
20230926,185900,120432570,2950,2950,2950,2950,0
|
|
20230926,185800,120432570,2950,2950,2950,2950,0
|
|
20230926,185700,120432570,2950,2950,2950,2950,0
|
|
20230926,185600,120432570,2950,2950,2950,2950,0
|
|
20230926,185500,120432570,2950,2950,2950,2950,0
|
|
20230926,185400,120432570,2950,2950,2950,2950,0
|
|
20230926,185300,120432570,2950,2950,2950,2950,0
|
|
20230926,185200,120432570,2950,2950,2950,2950,0
|
|
20230926,185100,120432570,2950,2950,2950,2950,0
|
|
20230926,185000,120432570,2950,2950,2950,2950,0
|
|
20230926,184900,120432570,2950,2950,2950,2950,0
|
|
20230926,184800,120432570,2950,2950,2950,2950,0
|
|
20230926,184700,120432570,2950,2950,2950,2950,0
|
|
20230926,184600,120432570,2950,2950,2950,2950,0
|
|
20230926,184500,120432570,2950,2950,2950,2950,0
|
|
20230926,184400,120432570,2950,2950,2950,2950,0
|
|
20230926,184300,120432570,2950,2950,2950,2950,0
|
|
20230926,184200,120432570,2950,2950,2950,2950,0
|
|
20230926,184100,120432570,2950,2950,2950,2950,0
|
|
20230926,184000,120432570,2950,2950,2950,2950,0
|
|
20230926,183900,120432570,2950,2950,2950,2950,0
|
|
20230926,183800,120432570,2950,2950,2950,2950,0
|
|
20230926,183700,120432570,2950,2950,2950,2950,0
|
|
20230926,183600,120432570,2950,2950,2950,2950,0
|
|
20230926,183500,120432570,2950,2950,2950,2950,0
|
|
20230926,183400,120432570,2950,2950,2950,2950,0
|
|
20230926,183300,120432570,2950,2950,2950,2950,0
|
|
20230926,183200,120432570,2950,2950,2950,2950,0
|
|
20230926,183100,120432570,2950,2950,2950,2950,0
|
|
20230926,183000,120432570,2950,2950,2950,2950,1242
|
|
20230926,182900,120432570,2950,2950,2950,2950,0
|
|
20230926,182800,120432570,2950,2950,2950,2950,0
|
|
20230926,182700,120432570,2950,2950,2950,2950,0
|
|
20230926,182600,120432570,2950,2950,2950,2950,0
|
|
20230926,182500,120432570,2950,2950,2950,2950,0
|
|
20230926,182400,120432570,2950,2950,2950,2950,0
|
|
20230926,182300,120432570,2950,2950,2950,2950,0
|
|
20230926,182200,120432570,2950,2950,2950,2950,0
|
|
20230926,182100,120432570,2950,2950,2950,2950,0
|
|
20230926,182000,120432570,2950,2950,2950,2950,0
|
|
20230926,181900,120432570,2950,2950,2950,2950,0
|
|
20230926,181800,120432570,2950,2950,2950,2950,0
|
|
20230926,181700,120432570,2950,2950,2950,2950,0
|
|
20230926,181600,120432570,2950,2950,2950,2950,0
|
|
20230926,181500,120432570,2950,2950,2950,2950,0
|
|
20230926,181400,120432570,2950,2950,2950,2950,0
|
|
20230926,181300,120432570,2950,2950,2950,2950,0
|
|
20230926,181200,120432570,2950,2950,2950,2950,0
|
|
20230926,181100,120432570,2950,2950,2950,2950,0
|
|
20230926,181000,120432570,2950,2950,2950,2950,0
|
|
20230926,180900,120432570,2950,2950,2950,2950,0
|
|
20230926,180800,120432570,2950,2950,2950,2950,0
|
|
20230926,180700,120432570,2950,2950,2950,2950,0
|
|
20230926,180600,120432570,2950,2950,2950,2950,0
|
|
20230926,180500,120432570,2950,2950,2950,2950,0
|
|
20230926,180400,120432570,2950,2950,2950,2950,0
|
|
20230926,180300,120432570,2950,2950,2950,2950,0
|
|
20230926,180200,120432570,2950,2950,2950,2950,0
|
|
20230926,180100,120432570,2950,2950,2950,2950,0
|
|
20230926,180000,120432570,2950,2950,2950,2950,1242
|
|
20230926,175900,120432570,2950,2950,2950,2950,0
|
|
20230926,175800,120432570,2950,2950,2950,2950,0
|
|
20230926,175700,120432570,2950,2950,2950,2950,0
|
|
20230926,175600,120432570,2950,2950,2950,2950,0
|
|
20230926,175500,120432570,2950,2950,2950,2950,0
|
|
20230926,175400,120432570,2950,2950,2950,2950,0
|
|
20230926,175300,120432570,2950,2950,2950,2950,0
|
|
20230926,175200,120432570,2950,2950,2950,2950,0
|
|
20230926,175100,120432570,2950,2950,2950,2950,0
|
|
20230926,175000,120432570,2950,2950,2950,2950,0
|
|
20230926,174900,120432570,2950,2950,2950,2950,0
|
|
20230926,174800,120432570,2950,2950,2950,2950,0
|
|
20230926,174700,120432570,2950,2950,2950,2950,0
|
|
20230926,174600,120432570,2950,2950,2950,2950,0
|
|
20230926,174500,120432570,2950,2950,2950,2950,0
|
|
20230926,174400,120432570,2950,2950,2950,2950,0
|
|
20230926,174300,120432570,2950,2950,2950,2950,0
|
|
20230926,174200,120432570,2950,2950,2950,2950,0
|
|
20230926,174100,120432570,2950,2950,2950,2950,0
|
|
20230926,174000,120432570,2950,2950,2950,2950,0
|
|
20230926,173900,120432570,2950,2950,2950,2950,0
|
|
20230926,173800,120432570,2950,2950,2950,2950,0
|
|
20230926,173700,120432570,2950,2950,2950,2950,0
|
|
20230926,173600,120432570,2950,2950,2950,2950,0
|
|
20230926,173500,120432570,2950,2950,2950,2950,0
|
|
20230926,173400,120432570,2950,2950,2950,2950,0
|
|
20230926,173300,120432570,2950,2950,2950,2950,0
|
|
20230926,173200,120432570,2950,2950,2950,2950,0
|
|
20230926,173100,120432570,2950,2950,2950,2950,0
|
|
20230926,173000,120432570,2950,2950,2950,2950,1242
|
|
20230926,172900,120432570,2950,2950,2950,2950,0
|
|
20230926,172800,120432570,2950,2950,2950,2950,0
|
|
20230926,172700,120432570,2950,2950,2950,2950,0
|
|
20230926,172600,120432570,2950,2950,2950,2950,0
|
|
20230926,172500,120432570,2950,2950,2950,2950,0
|
|
20230926,172400,120432570,2950,2950,2950,2950,0
|
|
20230926,172300,120432570,2950,2950,2950,2950,0
|
|
20230926,172200,120432570,2950,2950,2950,2950,0
|
|
20230926,172100,120432570,2950,2950,2950,2950,0
|
|
20230926,172000,120432570,2950,2950,2950,2950,0
|
|
20230926,171900,120432570,2950,2950,2950,2950,0
|
|
20230926,171800,120432570,2950,2950,2950,2950,0
|
|
20230926,171700,120432570,2950,2950,2950,2950,0
|
|
20230926,171600,120432570,2950,2950,2950,2950,0
|
|
20230926,171500,120432570,2950,2950,2950,2950,0
|
|
20230926,171400,120432570,2950,2950,2950,2950,0
|
|
20230926,171300,120432570,2950,2950,2950,2950,0
|
|
20230926,171200,120432570,2950,2950,2950,2950,0
|
|
20230926,171100,120432570,2950,2950,2950,2950,0
|
|
20230926,171000,120432570,2950,2950,2950,2950,0
|
|
20230926,170900,120432570,2950,2950,2950,2950,0
|
|
20230926,170800,120432570,2950,2950,2950,2950,0
|
|
20230926,170700,120432570,2950,2950,2950,2950,0
|
|
20230926,170600,120432570,2950,2950,2950,2950,0
|
|
20230926,170500,120432570,2950,2950,2950,2950,0
|
|
20230926,170400,120432570,2950,2950,2950,2950,0
|
|
20230926,170300,120432570,2950,2950,2950,2950,0
|
|
20230926,170200,120432570,2950,2950,2950,2950,0
|
|
20230926,170100,120432570,2950,2950,2950,2950,0
|
|
20230926,170000,120432570,2950,2950,2950,2950,1242
|
|
20230926,165900,120432570,2950,2950,2950,2950,0
|
|
20230926,165800,120432570,2950,2950,2950,2950,0
|
|
20230926,165700,120432570,2950,2950,2950,2950,0
|
|
20230926,165600,120432570,2950,2950,2950,2950,0
|
|
20230926,165500,120432570,2950,2950,2950,2950,0
|
|
20230926,165400,120432570,2950,2950,2950,2950,0
|
|
20230926,165300,120432570,2950,2950,2950,2950,0
|
|
20230926,165200,120432570,2950,2950,2950,2950,0
|
|
20230926,165100,120432570,2950,2950,2950,2950,0
|
|
20230926,165000,120432570,2950,2950,2950,2950,0
|
|
20230926,164900,120432570,2950,2950,2950,2950,0
|
|
20230926,164800,120432570,2950,2950,2950,2950,0
|
|
20230926,164700,120432570,2950,2950,2950,2950,0
|
|
20230926,164600,120432570,2950,2950,2950,2950,0
|
|
20230926,164500,120432570,2950,2950,2950,2950,0
|
|
20230926,164400,120432570,2950,2950,2950,2950,0
|
|
20230926,164300,120432570,2950,2950,2950,2950,0
|
|
20230926,164200,120432570,2950,2950,2950,2950,0
|
|
20230926,164100,120432570,2950,2950,2950,2950,0
|
|
20230926,164000,120432570,2950,2950,2950,2950,0
|
|
20230926,163900,120432570,2950,2950,2950,2950,0
|
|
20230926,163800,120432570,2950,2950,2950,2950,0
|
|
20230926,163700,120432570,2950,2950,2950,2950,0
|
|
20230926,163600,120432570,2950,2950,2950,2950,0
|
|
20230926,163500,120432570,2950,2950,2950,2950,0
|
|
20230926,163400,120432570,2950,2950,2950,2950,0
|
|
20230926,163300,120432570,2950,2950,2950,2950,0
|
|
20230926,163200,120432570,2950,2950,2950,2950,0
|
|
20230926,163100,120432570,2950,2950,2950,2950,0
|
|
20230926,163000,120432570,2950,2950,2950,2950,1242
|
|
20230926,162900,120432570,2950,2950,2950,2950,0
|
|
20230926,162800,120432570,2950,2950,2950,2950,0
|
|
20230926,162700,120432570,2950,2950,2950,2950,0
|
|
20230926,162600,120432570,2950,2950,2950,2950,0
|
|
20230926,162500,120432570,2950,2950,2950,2950,0
|
|
20230926,162400,120432570,2950,2950,2950,2950,0
|
|
20230926,162300,120432570,2950,2950,2950,2950,0
|
|
20230926,162200,120432570,2950,2950,2950,2950,0
|
|
20230926,162100,120432570,2950,2950,2950,2950,0
|
|
20230926,162000,120432570,2950,2950,2950,2950,0
|
|
20230926,161900,120432570,2950,2950,2950,2950,0
|
|
20230926,161800,120432570,2950,2950,2950,2950,0
|
|
20230926,161700,120432570,2950,2950,2950,2950,0
|
|
20230926,161600,120432570,2950,2950,2950,2950,0
|
|
20230926,161500,120432570,2950,2950,2950,2950,0
|
|
20230926,161400,120432570,2950,2950,2950,2950,0
|
|
20230926,161300,120432570,2950,2950,2950,2950,0
|
|
20230926,161200,120432570,2950,2950,2950,2950,0
|
|
20230926,161100,120432570,2950,2950,2950,2950,0
|
|
20230926,161000,120432570,2950,2950,2950,2950,0
|
|
20230926,160900,120432570,2950,2950,2950,2950,0
|
|
20230926,160800,120432570,2950,2950,2950,2950,0
|
|
20230926,160700,120432570,2950,2950,2950,2950,0
|
|
20230926,160600,120432570,2950,2950,2950,2950,0
|
|
20230926,160500,120432570,2950,2950,2950,2950,0
|
|
20230926,160400,120432570,2950,2950,2950,2950,0
|
|
20230926,160300,120432570,2950,2950,2950,2950,0
|
|
20230926,160200,120432570,2950,2950,2950,2950,0
|
|
20230926,160100,120432570,2950,2950,2950,2950,0
|
|
20230926,160000,120432570,2950,2950,2950,2950,1242
|
|
20230926,155900,120432570,2950,2950,2950,2950,0
|
|
20230926,155800,120432570,2950,2950,2950,2950,0
|
|
20230926,155700,120432570,2950,2950,2950,2950,0
|
|
20230926,155600,120432570,2950,2950,2950,2950,0
|
|
20230926,155500,120432570,2950,2950,2950,2950,0
|
|
20230926,155400,120432570,2950,2950,2950,2950,0
|
|
20230926,155300,120432570,2950,2950,2950,2950,0
|
|
20230926,155200,120432570,2950,2950,2950,2950,0
|
|
20230926,155100,120432570,2950,2950,2950,2950,0
|
|
20230926,155000,120432570,2950,2950,2950,2950,0
|
|
20230926,154900,120432570,2950,2950,2950,2950,0
|
|
20230926,154800,120432570,2950,2950,2950,2950,0
|
|
20230926,154700,120432570,2950,2950,2950,2950,0
|
|
20230926,154600,120432570,2950,2950,2950,2950,0
|
|
20230926,154500,120432570,2950,2950,2950,2950,0
|
|
20230926,154400,120432570,2950,2950,2950,2950,0
|
|
20230926,154300,120432570,2950,2950,2950,2950,0
|
|
20230926,154200,120432570,2950,2950,2950,2950,0
|
|
20230926,154100,120432570,2950,2950,2950,2950,0
|
|
20230926,154000,120432570,2950,2950,2950,2950,0
|
|
20230926,153900,120432570,2950,2950,2950,2950,0
|
|
20230926,153800,120432570,2950,2950,2950,2950,0
|
|
20230926,153700,120432570,2950,2950,2950,2950,0
|
|
20230926,153600,120432570,2950,2950,2950,2950,0
|
|
20230926,153500,120432570,2950,2950,2950,2950,0
|
|
20230926,153400,120432570,2950,2950,2950,2950,0
|
|
20230926,153300,120432570,2950,2950,2950,2950,0
|
|
20230926,153200,120432570,2950,2950,2950,2950,0
|
|
20230926,153100,120432570,2950,2950,2950,2950,0
|
|
20230926,153000,120432570,2950,2950,2950,2950,2484
|
|
20230926,152900,116768670,2935,2935,2935,2935,0
|
|
20230926,152800,116768670,2935,2935,2935,2935,0
|
|
20230926,152700,116768670,2935,2935,2935,2935,0
|
|
20230926,152600,116768670,2935,2935,2935,2935,0
|
|
20230926,152500,116768670,2935,2935,2935,2935,0
|
|
20230926,152400,116768670,2935,2935,2935,2935,0
|
|
20230926,152300,116768670,2935,2935,2935,2935,0
|
|
20230926,152200,116768670,2935,2935,2935,2935,0
|
|
20230926,152100,116768670,2935,2935,2935,2935,0
|
|
20230926,152000,116768670,2935,2935,2935,2935,0
|
|
20230926,151900,116768670,2935,2935,2935,2935,0
|
|
20230926,151800,116768670,2935,2935,2935,2935,0
|
|
20230926,151700,116768670,2935,2935,2935,2935,0
|
|
20230926,151600,116768670,2935,2935,2935,2935,0
|
|
20230926,151500,116768670,2935,2935,2935,2935,0
|
|
20230926,151400,116768670,2935,2935,2935,2935,0
|
|
20230926,151300,116768670,2935,2935,2935,2935,0
|
|
20230926,151200,116768670,2935,2935,2935,2935,10
|
|
20230926,151100,116739320,2935,2940,2940,2935,435
|
|
20230926,151000,115461695,2940,2940,2940,2940,0
|
|
20230926,150900,115461695,2940,2940,2940,2940,200
|
|
20230926,150800,114873695,2940,2940,2940,2940,0
|
|
20230926,150700,114873695,2940,2940,2940,2940,0
|
|
20230926,150600,114873695,2940,2940,2940,2940,0
|
|
20230926,150500,114873695,2940,2940,2940,2940,0
|
|
20230926,150400,114873695,2940,2945,2945,2940,1500
|
|
20230926,150300,110463195,2940,2940,2940,2940,0
|
|
20230926,150200,110463195,2940,2940,2940,2940,20
|
|
20230926,150100,110404395,2945,2945,2945,2945,70
|
|
20230926,150000,110198245,2945,2945,2945,2945,0
|
|
20230926,145900,110198245,2945,2945,2945,2945,0
|
|
20230926,145800,110198245,2945,2945,2945,2945,0
|
|
20230926,145700,110198245,2945,2945,2945,2945,0
|
|
20230926,145600,110198245,2945,2945,2945,2945,0
|
|
20230926,145500,110198245,2945,2945,2945,2945,14
|
|
20230926,145400,110157015,2940,2940,2940,2940,0
|
|
20230926,145300,110157015,2940,2940,2940,2940,200
|
|
20230926,145200,109569015,2940,2940,2940,2940,0
|
|
20230926,145100,109569015,2940,2940,2940,2940,27
|
|
20230926,145000,109489635,2945,2945,2945,2945,300
|
|
20230926,144900,108606135,2935,2935,2935,2935,50
|
|
20230926,144800,108459385,2940,2950,2950,2940,1154
|
|
20230926,144700,105066445,2950,2950,2950,2950,21
|
|
20230926,144600,105004495,2950,2950,2950,2950,101
|
|
20230926,144500,104706545,2950,2950,2950,2950,0
|
|
20230926,144400,104706545,2950,2950,2950,2950,12
|
|
20230926,144300,104671145,2945,2945,2945,2945,0
|
|
20230926,144200,104671145,2945,2945,2945,2945,0
|
|
20230926,144100,104671145,2945,2945,2945,2945,20
|
|
20230926,144000,104612245,2945,2945,2945,2945,68
|
|
20230926,143900,104411985,2950,2950,2950,2950,0
|
|
20230926,143800,104411985,2950,2950,2950,2950,0
|
|
20230926,143700,104411985,2950,2950,2950,2950,0
|
|
20230926,143600,104411985,2950,2950,2950,2950,0
|
|
20230926,143500,104411985,2950,2950,2950,2950,0
|
|
20230926,143400,104411985,2950,2950,2950,2950,1
|
|
20230926,143300,104409035,2950,2950,2950,2950,15
|
|
20230926,143200,104364785,2940,2945,2950,2940,178
|
|
20230926,143100,103841425,2945,2945,2945,2945,35
|
|
20230926,143000,103738350,2940,2940,2940,2940,0
|
|
20230926,142900,103738350,2940,2940,2940,2940,0
|
|
20230926,142800,103738350,2940,2940,2940,2940,0
|
|
20230926,142700,103738350,2940,2940,2940,2940,0
|
|
20230926,142600,103738350,2940,2940,2940,2940,0
|
|
20230926,142500,103738350,2940,2940,2940,2940,50
|
|
20230926,142400,103591350,2940,2940,2940,2940,0
|
|
20230926,142300,103591350,2940,2940,2940,2940,0
|
|
20230926,142200,103591350,2940,2940,2940,2940,0
|
|
20230926,142100,103591350,2940,2940,2940,2940,0
|
|
20230926,142000,103591350,2940,2940,2940,2940,0
|
|
20230926,141900,103591350,2940,2940,2940,2940,0
|
|
20230926,141800,103591350,2940,2940,2940,2940,690
|
|
20230926,141700,101562750,2950,2950,2950,2950,0
|
|
20230926,141600,101562750,2950,2950,2950,2950,8
|
|
20230926,141500,101539150,2940,2940,2940,2940,0
|
|
20230926,141400,101539150,2940,2940,2940,2940,0
|
|
20230926,141300,101539150,2940,2940,2940,2940,0
|
|
20230926,141200,101539150,2940,2940,2940,2940,0
|
|
20230926,141100,101539150,2940,2940,2940,2940,100
|
|
20230926,141000,101245150,2940,2940,2940,2940,0
|
|
20230926,140900,101245150,2940,2940,2940,2940,200
|
|
20230926,140800,100657150,2940,2940,2940,2940,14
|
|
20230926,140700,100615990,2935,2935,2935,2935,0
|
|
20230926,140600,100615990,2935,2935,2935,2935,2550
|
|
20230926,140500,93131740,2935,2935,2935,2935,0
|
|
20230926,140400,93131740,2935,2935,2935,2935,88
|
|
20230926,140300,92873460,2940,2940,2940,2940,0
|
|
20230926,140200,92873460,2940,2940,2940,2940,0
|
|
20230926,140100,92873460,2940,2940,2940,2940,3
|
|
20230926,140000,92864640,2940,2940,2940,2940,1
|
|
20230926,135900,92861700,2935,2935,2935,2935,0
|
|
20230926,135800,92861700,2935,2935,2935,2935,0
|
|
20230926,135700,92861700,2935,2935,2935,2935,45
|
|
20230926,135600,92729625,2940,2940,2940,2940,0
|
|
20230926,135500,92729625,2940,2940,2940,2940,0
|
|
20230926,135400,92729625,2940,2940,2940,2940,3
|
|
20230926,135300,92720805,2940,2940,2940,2940,0
|
|
20230926,135200,92720805,2940,2940,2940,2940,0
|
|
20230926,135100,92720805,2940,2940,2940,2940,100
|
|
20230926,135000,92426805,2940,2940,2940,2940,0
|
|
20230926,134900,92426805,2940,2940,2940,2940,0
|
|
20230926,134800,92426805,2940,2940,2940,2940,0
|
|
20230926,134700,92426805,2940,2940,2940,2940,0
|
|
20230926,134600,92426805,2940,2940,2940,2940,0
|
|
20230926,134500,92426805,2940,2940,2940,2940,0
|
|
20230926,134400,92426805,2940,2940,2940,2940,15
|
|
20230926,134300,92382705,2940,2940,2940,2940,0
|
|
20230926,134200,92382705,2940,2940,2940,2940,602
|
|
20230926,134100,90612825,2940,2940,2940,2940,0
|
|
20230926,134000,90612825,2940,2940,2940,2940,0
|
|
20230926,133900,90612825,2940,2940,2940,2940,0
|
|
20230926,133800,90612825,2940,2940,2940,2940,0
|
|
20230926,133700,90612825,2940,2940,2940,2940,0
|
|
20230926,133600,90612825,2940,2940,2940,2940,30
|
|
20230926,133500,90524625,2935,2935,2935,2935,0
|
|
20230926,133400,90524625,2935,2935,2935,2935,0
|
|
20230926,133300,90524625,2935,2935,2935,2935,0
|
|
20230926,133200,90524625,2935,2935,2935,2935,0
|
|
20230926,133100,90524625,2935,2940,2940,2935,1600
|
|
20230926,133000,85821120,2940,2940,2940,2940,0
|
|
20230926,132900,85821120,2940,2940,2940,2940,0
|
|
20230926,132800,85821120,2940,2945,2945,2940,2
|
|
20230926,132700,85815235,2950,2955,2955,2950,5
|
|
20230926,132600,85800465,2940,2940,2940,2940,0
|
|
20230926,132500,85800465,2940,2940,2940,2940,1257
|
|
20230926,132400,82104885,2950,2950,2950,2950,0
|
|
20230926,132300,82104885,2950,2950,2950,2950,0
|
|
20230926,132200,82104885,2950,2950,2950,2950,0
|
|
20230926,132100,82104885,2950,2950,2950,2950,0
|
|
20230926,132000,82104885,2950,2950,2950,2950,34
|
|
20230926,131900,82004585,2955,2955,2955,2955,0
|
|
20230926,131800,82004585,2955,2955,2955,2955,0
|
|
20230926,131700,82004585,2955,2940,2955,2940,212
|
|
20230926,131600,81381290,2945,2945,2945,2945,1
|
|
20230926,131500,81378345,2945,2945,2945,2945,1503
|
|
20230926,131400,76952010,2950,2950,2950,2950,0
|
|
20230926,131300,76952010,2950,2950,2950,2950,0
|
|
20230926,131200,76952010,2950,2950,2950,2950,0
|
|
20230926,131100,76952010,2950,2950,2950,2950,0
|
|
20230926,131000,76952010,2950,2950,2950,2950,0
|
|
20230926,130900,76952010,2950,2950,2950,2950,1
|
|
20230926,130800,76949060,2950,2950,2950,2950,1
|
|
20230926,130700,76946110,2950,2950,2950,2950,3
|
|
20230926,130600,76937260,2950,2950,2950,2950,2421
|
|
20230926,130500,69795310,2950,2950,2950,2950,0
|
|
20230926,130400,69795310,2950,2950,2950,2950,0
|
|
20230926,130300,69795310,2950,2950,2950,2950,0
|
|
20230926,130200,69795310,2950,2950,2950,2950,0
|
|
20230926,130100,69795310,2950,2950,2950,2950,0
|
|
20230926,130000,69795310,2950,2955,2955,2950,164
|
|
20230926,125900,69311440,2955,2955,2955,2955,0
|
|
20230926,125800,69311440,2955,2955,2955,2955,0
|
|
20230926,125700,69311440,2955,2955,2955,2955,10
|
|
20230926,125600,69281890,2955,2955,2955,2955,0
|
|
20230926,125500,69281890,2955,2955,2955,2955,0
|
|
20230926,125400,69281890,2955,2955,2955,2955,42
|
|
20230926,125300,69157780,2955,2955,2955,2955,1
|
|
20230926,125200,69154825,2950,2950,2950,2950,0
|
|
20230926,125100,69154825,2950,2950,2950,2950,2
|
|
20230926,125000,69148925,2950,2950,2950,2950,0
|
|
20230926,124900,69148925,2950,2950,2950,2950,0
|
|
20230926,124800,69148925,2950,2950,2950,2950,10
|
|
20230926,124700,69119425,2950,2950,2950,2950,10
|
|
20230926,124600,69089925,2950,2950,2950,2950,0
|
|
20230926,124500,69089925,2950,2950,2950,2950,0
|
|
20230926,124400,69089925,2950,2950,2950,2950,174
|
|
20230926,124300,68576625,2945,2945,2945,2945,241
|
|
20230926,124200,67866880,2950,2950,2950,2950,0
|
|
20230926,124100,67866880,2950,2950,2950,2950,0
|
|
20230926,124000,67866880,2950,2950,2950,2950,61
|
|
20230926,123900,67686930,2950,2950,2950,2950,360
|
|
20230926,123800,66624930,2955,2955,2955,2955,0
|
|
20230926,123700,66624930,2955,2955,2955,2955,398
|
|
20230926,123600,65448840,2965,2965,2965,2965,0
|
|
20230926,123500,65448840,2965,2965,2965,2965,0
|
|
20230926,123400,65448840,2965,2965,2965,2965,0
|
|
20230926,123300,65448840,2965,2965,2965,2965,210
|
|
20230926,123200,64826190,2965,2965,2965,2965,0
|
|
20230926,123100,64826190,2965,2965,2965,2965,0
|
|
20230926,123000,64826190,2965,2965,2965,2965,815
|
|
20230926,122900,62409715,2965,2950,2965,2950,2003
|
|
20230926,122800,56475745,2945,2945,2945,2945,300
|
|
20230926,122700,55592245,2950,2950,2950,2950,0
|
|
20230926,122600,55592245,2950,2950,2950,2950,0
|
|
20230926,122500,55592245,2950,2950,2950,2950,1
|
|
20230926,122400,55589295,2950,2950,2950,2950,100
|
|
20230926,122300,55294295,2950,2950,2950,2950,2
|
|
20230926,122200,55288395,2945,2945,2945,2945,0
|
|
20230926,122100,55288395,2945,2945,2945,2945,0
|
|
20230926,122000,55288395,2945,2945,2945,2945,500
|
|
20230926,121900,53815895,2945,2945,2945,2945,0
|
|
20230926,121800,53815895,2945,2945,2945,2945,0
|
|
20230926,121700,53815895,2945,2945,2945,2945,0
|
|
20230926,121600,53815895,2945,2945,2945,2945,11
|
|
20230926,121500,53783500,2945,2945,2945,2945,0
|
|
20230926,121400,53783500,2945,2950,2950,2945,274
|
|
20230926,121300,52976470,2950,2950,2950,2950,0
|
|
20230926,121200,52976470,2950,2950,2950,2950,0
|
|
20230926,121100,52976470,2950,2950,2950,2950,61
|
|
20230926,121000,52796520,2950,2950,2950,2950,0
|
|
20230926,120900,52796520,2950,2950,2950,2950,0
|
|
20230926,120800,52796520,2950,2950,2950,2950,0
|
|
20230926,120700,52796520,2950,2950,2950,2950,0
|
|
20230926,120600,52796520,2950,2950,2950,2950,0
|
|
20230926,120500,52796520,2950,2950,2950,2950,0
|
|
20230926,120400,52796520,2950,2950,2950,2950,1
|
|
20230926,120300,52793570,2950,2950,2950,2950,0
|
|
20230926,120200,52793570,2950,2950,2950,2950,0
|
|
20230926,120100,52793570,2950,2950,2950,2950,0
|
|
20230926,120000,52793570,2950,2950,2950,2950,0
|
|
20230926,115900,52793570,2950,2950,2950,2950,0
|
|
20230926,115800,52793570,2950,2950,2950,2950,120
|
|
20230926,115700,52439570,2950,2950,2950,2950,28
|
|
20230926,115600,52356970,2940,2940,2940,2940,0
|
|
20230926,115500,52356970,2940,2940,2940,2940,0
|
|
20230926,115400,52356970,2940,2940,2940,2940,0
|
|
20230926,115300,52356970,2940,2940,2940,2940,0
|
|
20230926,115200,52356970,2940,2940,2940,2940,0
|
|
20230926,115100,52356970,2940,2940,2940,2940,0
|
|
20230926,115000,52356970,2940,2940,2940,2940,0
|
|
20230926,114900,52356970,2940,2945,2945,2940,201
|
|
20230926,114800,51765675,2945,2945,2945,2945,0
|
|
20230926,114700,51765675,2945,2945,2945,2945,0
|
|
20230926,114600,51765675,2945,2950,2960,2945,1550
|
|
20230926,114500,47196515,2950,2950,2950,2950,78
|
|
20230926,114400,46966415,2960,2960,2960,2960,0
|
|
20230926,114300,46966415,2960,2960,2960,2960,6
|
|
20230926,114200,46948655,2965,2965,2965,2965,0
|
|
20230926,114100,46948655,2965,2965,2965,2965,0
|
|
20230926,114000,46948655,2965,2965,2965,2965,0
|
|
20230926,113900,46948655,2965,2965,2965,2965,0
|
|
20230926,113800,46948655,2965,2965,2965,2965,0
|
|
20230926,113700,46948655,2965,2965,2965,2965,100
|
|
20230926,113600,46652155,2965,2965,2965,2965,0
|
|
20230926,113500,46652155,2965,2965,2965,2965,0
|
|
20230926,113400,46652155,2965,2965,2965,2965,160
|
|
20230926,113300,46177755,2965,2965,2965,2965,51
|
|
20230926,113200,46026540,2965,2955,2965,2950,1132
|
|
20230926,113100,42682355,2965,2965,2965,2965,0
|
|
20230926,113000,42682355,2965,2965,2965,2965,0
|
|
20230926,112900,42682355,2965,2965,2965,2965,0
|
|
20230926,112800,42682355,2965,2965,2965,2965,61
|
|
20230926,112700,42501490,2960,2965,2965,2960,123
|
|
20230926,112600,42137405,2960,2960,2960,2960,0
|
|
20230926,112500,42137405,2960,2960,2960,2960,111
|
|
20230926,112400,41808845,2965,2960,2965,2960,600
|
|
20230926,112300,40032345,2960,2960,2960,2960,0
|
|
20230926,112200,40032345,2960,2960,2960,2960,311
|
|
20230926,112100,39111785,2965,2965,2965,2965,50
|
|
20230926,112000,38963535,2965,2965,2965,2965,10
|
|
20230926,111900,38933885,2965,2965,2965,2965,0
|
|
20230926,111800,38933885,2965,2965,2965,2965,200
|
|
20230926,111700,38340885,2960,2960,2960,2960,0
|
|
20230926,111600,38340885,2960,2960,2960,2960,126
|
|
20230926,111500,37967925,2965,2965,2965,2965,0
|
|
20230926,111400,37967925,2965,2970,2970,2965,31
|
|
20230926,111300,37875860,2985,2985,2985,2985,0
|
|
20230926,111200,37875860,2985,2985,2985,2985,0
|
|
20230926,111100,37875860,2985,2985,2985,2985,0
|
|
20230926,111000,37875860,2985,2985,2985,2985,0
|
|
20230926,110900,37875860,2985,2985,2985,2985,0
|
|
20230926,110800,37875860,2985,2985,2985,2985,18
|
|
20230926,110700,37822130,2985,2985,2985,2985,0
|
|
20230926,110600,37822130,2985,2985,2985,2985,1
|
|
20230926,110500,37819145,2985,2985,2985,2985,105
|
|
20230926,110400,37505720,2985,2970,2985,2950,2613
|
|
20230926,110300,29774960,2990,2990,2990,2990,0
|
|
20230926,110200,29774960,2990,2990,2990,2990,0
|
|
20230926,110100,29774960,2990,2990,2990,2990,0
|
|
20230926,110000,29774960,2990,2990,2990,2990,0
|
|
20230926,105900,29774960,2990,2990,2990,2990,0
|
|
20230926,105800,29774960,2990,2990,2990,2990,406
|
|
20230926,105700,28561020,2990,2990,2990,2990,281
|
|
20230926,105600,27720830,2970,2970,2970,2970,0
|
|
20230926,105500,27720830,2970,2970,2970,2970,8
|
|
20230926,105400,27697070,2990,2990,2990,2990,0
|
|
20230926,105300,27697070,2990,2990,2990,2990,300
|
|
20230926,105200,26800070,2990,2990,2990,2990,0
|
|
20230926,105100,26800070,2990,2990,2990,2990,0
|
|
20230926,105000,26800070,2990,2990,2990,2990,488
|
|
20230926,104900,25340950,2990,2990,2990,2990,0
|
|
20230926,104800,25340950,2990,2990,2990,2990,0
|
|
20230926,104700,25340950,2990,2990,2990,2990,0
|
|
20230926,104600,25340950,2990,2990,2990,2990,300
|
|
20230926,104500,24443950,2975,2975,2975,2975,0
|
|
20230926,104400,24443950,2975,2975,2975,2975,0
|
|
20230926,104300,24443950,2975,2975,2975,2975,0
|
|
20230926,104200,24443950,2975,2975,2975,2975,116
|
|
20230926,104100,24098850,2975,2975,2975,2975,0
|
|
20230926,104000,24098850,2975,2975,2975,2975,10
|
|
20230926,103900,24069100,2975,2975,2975,2975,0
|
|
20230926,103800,24069100,2975,2975,2975,2975,184
|
|
20230926,103700,23521700,2975,2975,2975,2975,50
|
|
20230926,103600,23372950,2965,2965,2965,2965,0
|
|
20230926,103500,23372950,2965,2970,2970,2965,600
|
|
20230926,103400,21593005,2975,2980,2980,2975,166
|
|
20230926,103300,21098430,2990,2990,2990,2990,26
|
|
20230926,103200,21020690,2980,2980,2980,2980,0
|
|
20230926,103100,21020690,2980,2980,2980,2980,0
|
|
20230926,103000,21020690,2980,2980,2980,2980,0
|
|
20230926,102900,21020690,2980,2980,2980,2980,21
|
|
20230926,102800,20958110,2980,2980,2980,2980,0
|
|
20230926,102700,20958110,2980,2980,2980,2980,0
|
|
20230926,102600,20958110,2980,2980,2980,2980,0
|
|
20230926,102500,20958110,2980,2980,2980,2980,0
|
|
20230926,102400,20958110,2980,2980,2980,2980,0
|
|
20230926,102300,20958110,2980,2980,2980,2980,0
|
|
20230926,102200,20958110,2980,2980,2980,2980,0
|
|
20230926,102100,20958110,2980,2980,2980,2980,600
|
|
20230926,102000,19170110,2980,2980,2980,2980,33
|
|
20230926,101900,19071770,2985,2985,2985,2985,1
|
|
20230926,101800,19068785,2985,2985,2985,2985,0
|
|
20230926,101700,19068785,2985,2985,2985,2985,1
|
|
20230926,101600,19065800,2985,2985,2985,2985,0
|
|
20230926,101500,19065800,2985,2985,2985,2985,0
|
|
20230926,101400,19065800,2985,2985,2985,2985,16
|
|
20230926,101300,19018040,2990,2990,2990,2990,0
|
|
20230926,101200,19018040,2990,2990,2990,2990,0
|
|
20230926,101100,19018040,2990,2990,2990,2990,30
|
|
20230926,101000,18928340,2990,2990,2990,2990,5
|
|
20230926,100900,18913390,2990,2990,2990,2990,0
|
|
20230926,100800,18913390,2990,2990,2990,2990,2000
|
|
20230926,100700,12933390,2995,2995,2995,2995,20
|
|
20230926,100600,12873490,2995,2995,2995,2995,0
|
|
20230926,100500,12873490,2995,2995,2995,2995,0
|
|
20230926,100400,12873490,2995,2995,2995,2995,0
|
|
20230926,100300,12873490,2995,2995,2995,2995,0
|
|
20230926,100200,12873490,2995,2995,2995,2995,0
|
|
20230926,100100,12873490,2995,2995,2995,2995,0
|
|
20230926,100000,12873490,2995,2995,2995,2995,0
|
|
20230926,095900,12873490,2995,2995,2995,2995,0
|
|
20230926,095800,12873490,2995,2995,2995,2995,0
|
|
20230926,095700,12873490,2995,2995,2995,2995,6
|
|
20230926,095600,12855520,2995,2995,2995,2995,10
|
|
20230926,095500,12825570,2995,2995,2995,2995,11
|
|
20230926,095400,12792625,2995,2995,2995,2995,0
|
|
20230926,095300,12792625,2995,2995,2995,2995,0
|
|
20230926,095200,12792625,2995,2995,2995,2995,0
|
|
20230926,095100,12792625,2995,2995,2995,2995,0
|
|
20230926,095000,12792625,2995,2995,2995,2995,0
|
|
20230926,094900,12792625,2995,2995,2995,2995,15
|
|
20230926,094800,12747700,2995,2995,2995,2995,0
|
|
20230926,094700,12747700,2995,2995,2995,2995,6
|
|
20230926,094600,12729730,2995,2995,2995,2995,0
|
|
20230926,094500,12729730,2995,2995,2995,2995,0
|
|
20230926,094400,12729730,2995,2995,2995,2995,0
|
|
20230926,094300,12729730,2995,2995,2995,2995,10
|
|
20230926,094200,12699780,2995,2995,2995,2995,0
|
|
20230926,094100,12699780,2995,2995,2995,2995,0
|
|
20230926,094000,12699780,2995,2995,2995,2995,0
|
|
20230926,093900,12699780,2995,2995,2995,2995,0
|
|
20230926,093800,12699780,2995,2995,2995,2995,5
|
|
20230926,093700,12684805,2995,2985,2995,2985,13
|
|
20230926,093600,12645990,2990,2990,2990,2990,0
|
|
20230926,093500,12645990,2990,2990,2990,2990,5
|
|
20230926,093400,12631040,2990,2990,2990,2990,412
|
|
20230926,093300,11399160,2995,2995,2995,2995,1017
|
|
20230926,093200,8353245,3000,3000,3000,3000,1
|
|
20230926,093100,8350245,2995,2995,2995,2995,2
|
|
20230926,093000,8344255,2995,2995,2995,2995,0
|
|
20230926,092900,8344255,2995,2995,2995,2995,0
|
|
20230926,092800,8344255,2995,2995,2995,2995,10
|
|
20230926,092700,8314305,2995,2995,2995,2995,538
|
|
20230926,092600,6702995,3000,3000,3000,3000,0
|
|
20230926,092500,6702995,3000,3000,3000,3000,0
|
|
20230926,092400,6702995,3000,3000,3000,3000,106
|
|
20230926,092300,6384995,3000,3000,3000,3000,0
|
|
20230926,092200,6384995,3000,3000,3000,3000,0
|
|
20230926,092100,6384995,3000,3000,3000,3000,0
|
|
20230926,092000,6384995,3000,3000,3000,3000,0
|
|
20230926,091900,6384995,3000,3000,3000,3000,200
|
|
20230926,091800,5784995,3000,3000,3000,3000,0
|
|
20230926,091700,5784995,3000,3010,3010,3000,300
|
|
20230926,091600,4882245,3005,3005,3005,3005,2
|
|
20230926,091500,4876235,2995,2995,2995,2995,0
|
|
20230926,091400,4876235,2995,2995,2995,2995,50
|
|
20230926,091300,4726485,2995,2995,2995,2995,0
|
|
20230926,091200,4726485,2995,3000,3000,2995,130
|
|
20230926,091100,4336945,3005,3005,3005,3005,34
|
|
20230926,091000,4234775,3010,3010,3010,3010,0
|
|
20230926,090900,4234775,3010,3010,3010,3010,0
|
|
20230926,090800,4234775,3010,3010,3010,3010,0
|
|
20230926,090700,4234775,3010,3010,3010,3010,1
|
|
20230926,090600,4231765,3010,3010,3010,3010,1
|
|
20230926,090500,4228755,3010,3010,3010,3010,0
|
|
20230926,090400,4228755,3010,3010,3010,3010,1
|
|
20230926,090300,4225745,3010,3010,3010,3010,29
|
|
20230926,090200,4138455,3010,2995,3010,2995,240
|
|
20230926,090100,3419505,2995,2995,2995,2995,339
|
|
20230926,090000,2404200,3010,2960,3010,2960,812
|