700 lines
34 KiB
CSV
700 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,203700,928669040,2940,2940,2940,2940,5949
|
|
20230720,203600,928669040,2940,2940,2940,2940,0
|
|
20230720,203500,928669040,2940,2940,2940,2940,0
|
|
20230720,203400,928669040,2940,2940,2940,2940,0
|
|
20230720,203300,928669040,2940,2940,2940,2940,0
|
|
20230720,203200,928669040,2940,2940,2940,2940,0
|
|
20230720,203100,928669040,2940,2940,2940,2940,0
|
|
20230720,203000,928669040,2940,2940,2940,2940,0
|
|
20230720,202900,928669040,2940,2940,2940,2940,0
|
|
20230720,202800,928669040,2940,2940,2940,2940,0
|
|
20230720,202700,928669040,2940,2940,2940,2940,0
|
|
20230720,202600,928669040,2940,2940,2940,2940,0
|
|
20230720,202500,928669040,2940,2940,2940,2940,0
|
|
20230720,202400,928669040,2940,2940,2940,2940,0
|
|
20230720,202300,928669040,2940,2940,2940,2940,0
|
|
20230720,202200,928669040,2940,2940,2940,2940,0
|
|
20230720,202100,928669040,2940,2940,2940,2940,0
|
|
20230720,202000,928669040,2940,2940,2940,2940,0
|
|
20230720,201900,928669040,2940,2940,2940,2940,0
|
|
20230720,201800,928669040,2940,2940,2940,2940,0
|
|
20230720,201700,928669040,2940,2940,2940,2940,0
|
|
20230720,201600,928669040,2940,2940,2940,2940,0
|
|
20230720,201500,928669040,2940,2940,2940,2940,0
|
|
20230720,201400,928669040,2940,2940,2940,2940,0
|
|
20230720,201300,928669040,2940,2940,2940,2940,0
|
|
20230720,201200,928669040,2940,2940,2940,2940,0
|
|
20230720,201100,928669040,2940,2940,2940,2940,0
|
|
20230720,201000,928669040,2940,2940,2940,2940,0
|
|
20230720,200900,928669040,2940,2940,2940,2940,0
|
|
20230720,200800,928669040,2940,2940,2940,2940,0
|
|
20230720,200700,928669040,2940,2940,2940,2940,5949
|
|
20230720,200600,928669040,2940,2940,2940,2940,0
|
|
20230720,200500,928669040,2940,2940,2940,2940,0
|
|
20230720,200400,928669040,2940,2940,2940,2940,0
|
|
20230720,200300,928669040,2940,2940,2940,2940,0
|
|
20230720,200200,928669040,2940,2940,2940,2940,0
|
|
20230720,200100,928669040,2940,2940,2940,2940,0
|
|
20230720,200000,928669040,2940,2940,2940,2940,0
|
|
20230720,195900,928669040,2940,2940,2940,2940,0
|
|
20230720,195800,928669040,2940,2940,2940,2940,0
|
|
20230720,195700,928669040,2940,2940,2940,2940,0
|
|
20230720,195600,928669040,2940,2940,2940,2940,0
|
|
20230720,195500,928669040,2940,2940,2940,2940,0
|
|
20230720,195400,928669040,2940,2940,2940,2940,0
|
|
20230720,195300,928669040,2940,2940,2940,2940,0
|
|
20230720,195200,928669040,2940,2940,2940,2940,0
|
|
20230720,195100,928669040,2940,2940,2940,2940,0
|
|
20230720,195000,928669040,2940,2940,2940,2940,0
|
|
20230720,194900,928669040,2940,2940,2940,2940,0
|
|
20230720,194800,928669040,2940,2940,2940,2940,0
|
|
20230720,194700,928669040,2940,2940,2940,2940,0
|
|
20230720,194600,928669040,2940,2940,2940,2940,0
|
|
20230720,194500,928669040,2940,2940,2940,2940,0
|
|
20230720,194400,928669040,2940,2940,2940,2940,0
|
|
20230720,194300,928669040,2940,2940,2940,2940,0
|
|
20230720,194200,928669040,2940,2940,2940,2940,0
|
|
20230720,194100,928669040,2940,2940,2940,2940,0
|
|
20230720,194000,928669040,2940,2940,2940,2940,0
|
|
20230720,193900,928669040,2940,2940,2940,2940,0
|
|
20230720,193800,928669040,2940,2940,2940,2940,0
|
|
20230720,193700,928669040,2940,2940,2940,2940,5949
|
|
20230720,193600,928669040,2940,2940,2940,2940,0
|
|
20230720,193500,928669040,2940,2940,2940,2940,0
|
|
20230720,193400,928669040,2940,2940,2940,2940,0
|
|
20230720,193300,928669040,2940,2940,2940,2940,0
|
|
20230720,193200,928669040,2940,2940,2940,2940,0
|
|
20230720,193100,928669040,2940,2940,2940,2940,0
|
|
20230720,193000,928669040,2940,2940,2940,2940,0
|
|
20230720,192900,928669040,2940,2940,2940,2940,0
|
|
20230720,192800,928669040,2940,2940,2940,2940,0
|
|
20230720,192700,928669040,2940,2940,2940,2940,0
|
|
20230720,192600,928669040,2940,2940,2940,2940,0
|
|
20230720,192500,928669040,2940,2940,2940,2940,0
|
|
20230720,192400,928669040,2940,2940,2940,2940,0
|
|
20230720,192300,928669040,2940,2940,2940,2940,0
|
|
20230720,192200,928669040,2940,2940,2940,2940,0
|
|
20230720,192100,928669040,2940,2940,2940,2940,0
|
|
20230720,192000,928669040,2940,2940,2940,2940,0
|
|
20230720,191900,928669040,2940,2940,2940,2940,0
|
|
20230720,191800,928669040,2940,2940,2940,2940,0
|
|
20230720,191700,928669040,2940,2940,2940,2940,0
|
|
20230720,191600,928669040,2940,2940,2940,2940,0
|
|
20230720,191500,928669040,2940,2940,2940,2940,0
|
|
20230720,191400,928669040,2940,2940,2940,2940,0
|
|
20230720,191300,928669040,2940,2940,2940,2940,0
|
|
20230720,191200,928669040,2940,2940,2940,2940,0
|
|
20230720,191100,928669040,2940,2940,2940,2940,0
|
|
20230720,191000,928669040,2940,2940,2940,2940,0
|
|
20230720,190900,928669040,2940,2940,2940,2940,0
|
|
20230720,190800,928669040,2940,2940,2940,2940,0
|
|
20230720,190700,928669040,2940,2940,2940,2940,5949
|
|
20230720,190600,928669040,2940,2940,2940,2940,0
|
|
20230720,190500,928669040,2940,2940,2940,2940,0
|
|
20230720,190400,928669040,2940,2940,2940,2940,0
|
|
20230720,190300,928669040,2940,2940,2940,2940,0
|
|
20230720,190200,928669040,2940,2940,2940,2940,0
|
|
20230720,190100,928669040,2940,2940,2940,2940,0
|
|
20230720,190000,928669040,2940,2940,2940,2940,0
|
|
20230720,185900,928669040,2940,2940,2940,2940,0
|
|
20230720,185800,928669040,2940,2940,2940,2940,0
|
|
20230720,185700,928669040,2940,2940,2940,2940,0
|
|
20230720,185600,928669040,2940,2940,2940,2940,0
|
|
20230720,185500,928669040,2940,2940,2940,2940,0
|
|
20230720,185400,928669040,2940,2940,2940,2940,0
|
|
20230720,185300,928669040,2940,2940,2940,2940,0
|
|
20230720,185200,928669040,2940,2940,2940,2940,0
|
|
20230720,185100,928669040,2940,2940,2940,2940,0
|
|
20230720,185000,928669040,2940,2940,2940,2940,0
|
|
20230720,184900,928669040,2940,2940,2940,2940,0
|
|
20230720,184800,928669040,2940,2940,2940,2940,0
|
|
20230720,184700,928669040,2940,2940,2940,2940,0
|
|
20230720,184600,928669040,2940,2940,2940,2940,0
|
|
20230720,184500,928669040,2940,2940,2940,2940,0
|
|
20230720,184400,928669040,2940,2940,2940,2940,0
|
|
20230720,184300,928669040,2940,2940,2940,2940,0
|
|
20230720,184200,928669040,2940,2940,2940,2940,0
|
|
20230720,184100,928669040,2940,2940,2940,2940,0
|
|
20230720,184000,928669040,2940,2940,2940,2940,0
|
|
20230720,183900,928669040,2940,2940,2940,2940,0
|
|
20230720,183800,928669040,2940,2940,2940,2940,0
|
|
20230720,183700,928669040,2940,2940,2940,2940,5949
|
|
20230720,183600,928669040,2940,2940,2940,2940,0
|
|
20230720,183500,928669040,2940,2940,2940,2940,0
|
|
20230720,183400,928669040,2940,2940,2940,2940,0
|
|
20230720,183300,928669040,2940,2940,2940,2940,0
|
|
20230720,183200,928669040,2940,2940,2940,2940,0
|
|
20230720,183100,928669040,2940,2940,2940,2940,0
|
|
20230720,183000,928669040,2940,2940,2940,2940,0
|
|
20230720,182900,928669040,2940,2940,2940,2940,0
|
|
20230720,182800,928669040,2940,2940,2940,2940,0
|
|
20230720,182700,928669040,2940,2940,2940,2940,0
|
|
20230720,182600,928669040,2940,2940,2940,2940,0
|
|
20230720,182500,928669040,2940,2940,2940,2940,0
|
|
20230720,182400,928669040,2940,2940,2940,2940,0
|
|
20230720,182300,928669040,2940,2940,2940,2940,0
|
|
20230720,182200,928669040,2940,2940,2940,2940,0
|
|
20230720,182100,928669040,2940,2940,2940,2940,0
|
|
20230720,182000,928669040,2940,2940,2940,2940,0
|
|
20230720,181900,928669040,2940,2940,2940,2940,0
|
|
20230720,181800,928669040,2940,2940,2940,2940,0
|
|
20230720,181700,928669040,2940,2940,2940,2940,0
|
|
20230720,181600,928669040,2940,2940,2940,2940,0
|
|
20230720,181500,928669040,2940,2940,2940,2940,0
|
|
20230720,181400,928669040,2940,2940,2940,2940,0
|
|
20230720,181300,928669040,2940,2940,2940,2940,0
|
|
20230720,181200,928669040,2940,2940,2940,2940,0
|
|
20230720,181100,928669040,2940,2940,2940,2940,0
|
|
20230720,181000,928669040,2940,2940,2940,2940,0
|
|
20230720,180900,928669040,2940,2940,2940,2940,0
|
|
20230720,180800,928669040,2940,2940,2940,2940,0
|
|
20230720,180700,928669040,2940,2940,2940,2940,5949
|
|
20230720,180600,928669040,2940,2940,2940,2940,0
|
|
20230720,180500,928669040,2940,2940,2940,2940,0
|
|
20230720,180400,928669040,2940,2940,2940,2940,0
|
|
20230720,180300,928669040,2940,2940,2940,2940,0
|
|
20230720,180200,928669040,2940,2940,2940,2940,0
|
|
20230720,180100,928669040,2940,2940,2940,2940,0
|
|
20230720,180000,928669040,2940,2940,2940,2940,0
|
|
20230720,175900,928669040,2940,2940,2940,2940,0
|
|
20230720,175800,928669040,2940,2940,2940,2940,0
|
|
20230720,175700,928669040,2940,2940,2940,2940,0
|
|
20230720,175600,928669040,2940,2940,2940,2940,0
|
|
20230720,175500,928669040,2940,2940,2940,2940,0
|
|
20230720,175400,928669040,2940,2940,2940,2940,0
|
|
20230720,175300,928669040,2940,2940,2940,2940,0
|
|
20230720,175200,928669040,2940,2940,2940,2940,0
|
|
20230720,175100,928669040,2940,2940,2940,2940,0
|
|
20230720,175000,928669040,2940,2940,2940,2940,0
|
|
20230720,174900,928669040,2940,2940,2940,2940,0
|
|
20230720,174800,928669040,2940,2940,2940,2940,0
|
|
20230720,174700,928669040,2940,2940,2940,2940,0
|
|
20230720,174600,928669040,2940,2940,2940,2940,0
|
|
20230720,174500,928669040,2940,2940,2940,2940,0
|
|
20230720,174400,928669040,2940,2940,2940,2940,0
|
|
20230720,174300,928669040,2940,2940,2940,2940,0
|
|
20230720,174200,928669040,2940,2940,2940,2940,0
|
|
20230720,174100,928669040,2940,2940,2940,2940,0
|
|
20230720,174000,928669040,2940,2940,2940,2940,0
|
|
20230720,173900,928669040,2940,2940,2940,2940,0
|
|
20230720,173800,928669040,2940,2940,2940,2940,0
|
|
20230720,173700,928669040,2940,2940,2940,2940,5949
|
|
20230720,173600,928669040,2940,2940,2940,2940,0
|
|
20230720,173500,928669040,2940,2940,2940,2940,0
|
|
20230720,173400,928669040,2940,2940,2940,2940,0
|
|
20230720,173300,928669040,2940,2940,2940,2940,0
|
|
20230720,173200,928669040,2940,2940,2940,2940,0
|
|
20230720,173100,928669040,2940,2940,2940,2940,0
|
|
20230720,173000,928669040,2940,2940,2940,2940,0
|
|
20230720,172900,928669040,2940,2940,2940,2940,0
|
|
20230720,172800,928669040,2940,2940,2940,2940,0
|
|
20230720,172700,928669040,2940,2940,2940,2940,0
|
|
20230720,172600,928669040,2940,2940,2940,2940,0
|
|
20230720,172500,928669040,2940,2940,2940,2940,0
|
|
20230720,172400,928669040,2940,2940,2940,2940,0
|
|
20230720,172300,928669040,2940,2940,2940,2940,0
|
|
20230720,172200,928669040,2940,2940,2940,2940,0
|
|
20230720,172100,928669040,2940,2940,2940,2940,0
|
|
20230720,172000,928669040,2940,2940,2940,2940,0
|
|
20230720,171900,928669040,2940,2940,2940,2940,0
|
|
20230720,171800,928669040,2940,2940,2940,2940,0
|
|
20230720,171700,928669040,2940,2940,2940,2940,0
|
|
20230720,171600,928669040,2940,2940,2940,2940,0
|
|
20230720,171500,928669040,2940,2940,2940,2940,0
|
|
20230720,171400,928669040,2940,2940,2940,2940,0
|
|
20230720,171300,928669040,2940,2940,2940,2940,0
|
|
20230720,171200,928669040,2940,2940,2940,2940,0
|
|
20230720,171100,928669040,2940,2940,2940,2940,0
|
|
20230720,171000,928669040,2940,2940,2940,2940,0
|
|
20230720,170900,928669040,2940,2940,2940,2940,0
|
|
20230720,170800,928669040,2940,2940,2940,2940,0
|
|
20230720,170700,928669040,2940,2940,2940,2940,5949
|
|
20230720,170600,928669040,2940,2940,2940,2940,0
|
|
20230720,170500,928669040,2940,2940,2940,2940,0
|
|
20230720,170400,928669040,2940,2940,2940,2940,0
|
|
20230720,170300,928669040,2940,2940,2940,2940,0
|
|
20230720,170200,928669040,2940,2940,2940,2940,0
|
|
20230720,170100,928669040,2940,2940,2940,2940,0
|
|
20230720,170000,928669040,2940,2940,2940,2940,0
|
|
20230720,165900,928669040,2940,2940,2940,2940,0
|
|
20230720,165800,928669040,2940,2940,2940,2940,0
|
|
20230720,165700,928669040,2940,2940,2940,2940,0
|
|
20230720,165600,928669040,2940,2940,2940,2940,0
|
|
20230720,165500,928669040,2940,2940,2940,2940,0
|
|
20230720,165400,928669040,2940,2940,2940,2940,0
|
|
20230720,165300,928669040,2940,2940,2940,2940,0
|
|
20230720,165200,928669040,2940,2940,2940,2940,0
|
|
20230720,165100,928669040,2940,2940,2940,2940,0
|
|
20230720,165000,928669040,2940,2940,2940,2940,0
|
|
20230720,164900,928669040,2940,2940,2940,2940,0
|
|
20230720,164800,928669040,2940,2940,2940,2940,0
|
|
20230720,164700,928669040,2940,2940,2940,2940,0
|
|
20230720,164600,928669040,2940,2940,2940,2940,0
|
|
20230720,164500,928669040,2940,2940,2940,2940,0
|
|
20230720,164400,928669040,2940,2940,2940,2940,0
|
|
20230720,164300,928669040,2940,2940,2940,2940,0
|
|
20230720,164200,928669040,2940,2940,2940,2940,0
|
|
20230720,164100,928669040,2940,2940,2940,2940,0
|
|
20230720,164000,928669040,2940,2940,2940,2940,0
|
|
20230720,163900,928669040,2940,2940,2940,2940,0
|
|
20230720,163800,928669040,2940,2940,2940,2940,0
|
|
20230720,163700,928669040,2940,2940,2940,2940,5949
|
|
20230720,163600,928669040,2940,2940,2940,2940,0
|
|
20230720,163500,928669040,2940,2940,2940,2940,0
|
|
20230720,163400,928669040,2940,2940,2940,2940,0
|
|
20230720,163300,928669040,2940,2940,2940,2940,0
|
|
20230720,163200,928669040,2940,2940,2940,2940,0
|
|
20230720,163100,928669040,2940,2940,2940,2940,0
|
|
20230720,163000,928669040,2940,2940,2940,2940,0
|
|
20230720,162900,928669040,2940,2940,2940,2940,0
|
|
20230720,162800,928669040,2940,2940,2940,2940,0
|
|
20230720,162700,928669040,2940,2940,2940,2940,0
|
|
20230720,162600,928669040,2940,2940,2940,2940,0
|
|
20230720,162500,928669040,2940,2940,2940,2940,0
|
|
20230720,162400,928669040,2940,2940,2940,2940,0
|
|
20230720,162300,928669040,2940,2940,2940,2940,0
|
|
20230720,162200,928669040,2940,2940,2940,2940,0
|
|
20230720,162100,928669040,2940,2940,2940,2940,0
|
|
20230720,162000,928669040,2940,2940,2940,2940,0
|
|
20230720,161900,928669040,2940,2940,2940,2940,0
|
|
20230720,161800,928669040,2940,2940,2940,2940,0
|
|
20230720,161700,928669040,2940,2940,2940,2940,0
|
|
20230720,161600,928669040,2940,2940,2940,2940,0
|
|
20230720,161500,928669040,2940,2940,2940,2940,0
|
|
20230720,161400,928669040,2940,2940,2940,2940,0
|
|
20230720,161300,928669040,2940,2940,2940,2940,0
|
|
20230720,161200,928669040,2940,2940,2940,2940,0
|
|
20230720,161100,928669040,2940,2940,2940,2940,0
|
|
20230720,161000,928669040,2940,2940,2940,2940,0
|
|
20230720,160900,928669040,2940,2940,2940,2940,0
|
|
20230720,160800,928669040,2940,2940,2940,2940,0
|
|
20230720,160700,928669040,2940,2940,2940,2940,5949
|
|
20230720,160600,928669040,2940,2940,2940,2940,0
|
|
20230720,160500,928669040,2940,2940,2940,2940,0
|
|
20230720,160400,928669040,2940,2940,2940,2940,0
|
|
20230720,160300,928669040,2940,2940,2940,2940,0
|
|
20230720,160200,928669040,2940,2940,2940,2940,0
|
|
20230720,160100,928669040,2940,2940,2940,2940,0
|
|
20230720,160000,928669040,2940,2940,2940,2940,0
|
|
20230720,155900,928669040,2940,2940,2940,2940,0
|
|
20230720,155800,928669040,2940,2940,2940,2940,0
|
|
20230720,155700,928669040,2940,2940,2940,2940,0
|
|
20230720,155600,928669040,2940,2940,2940,2940,0
|
|
20230720,155500,928669040,2940,2940,2940,2940,0
|
|
20230720,155400,928669040,2940,2940,2940,2940,0
|
|
20230720,155300,928669040,2940,2940,2940,2940,0
|
|
20230720,155200,928669040,2940,2940,2940,2940,0
|
|
20230720,155100,928669040,2940,2940,2940,2940,0
|
|
20230720,155000,928669040,2940,2940,2940,2940,0
|
|
20230720,154900,928669040,2940,2940,2940,2940,0
|
|
20230720,154800,928669040,2940,2940,2940,2940,0
|
|
20230720,154700,928669040,2940,2940,2940,2940,0
|
|
20230720,154600,928669040,2940,2940,2940,2940,0
|
|
20230720,154500,928669040,2940,2940,2940,2940,0
|
|
20230720,154400,928669040,2940,2940,2940,2940,0
|
|
20230720,154300,928669040,2940,2940,2940,2940,0
|
|
20230720,154200,928669040,2940,2940,2940,2940,0
|
|
20230720,154100,928669040,2940,2940,2940,2940,0
|
|
20230720,154000,928669040,2940,2940,2940,2940,0
|
|
20230720,153900,928669040,2940,2940,2940,2940,0
|
|
20230720,153800,928669040,2940,2940,2940,2940,0
|
|
20230720,153700,928669040,2940,2940,2940,2940,5949
|
|
20230720,153600,928669040,2940,2940,2940,2940,0
|
|
20230720,153500,928669040,2940,2940,2940,2940,0
|
|
20230720,153400,928669040,2940,2940,2940,2940,0
|
|
20230720,153300,928669040,2940,2940,2940,2940,0
|
|
20230720,153200,928669040,2940,2940,2940,2940,0
|
|
20230720,153100,928669040,2940,2940,2940,2940,0
|
|
20230720,153000,928669040,2940,2940,2940,2940,5949
|
|
20230720,152900,911178980,2930,2930,2930,2930,0
|
|
20230720,152800,911178980,2930,2930,2930,2930,0
|
|
20230720,152700,911178980,2930,2930,2930,2930,0
|
|
20230720,152600,911178980,2930,2930,2930,2930,0
|
|
20230720,152500,911178980,2930,2930,2930,2930,0
|
|
20230720,152400,911178980,2930,2930,2930,2930,0
|
|
20230720,152300,911178980,2930,2930,2930,2930,0
|
|
20230720,152200,911178980,2930,2930,2930,2930,0
|
|
20230720,152100,911178980,2930,2930,2930,2930,0
|
|
20230720,152000,911178980,2930,2930,2930,2930,0
|
|
20230720,151900,911178980,2930,2935,2935,2930,141
|
|
20230720,151800,910765695,2935,2935,2935,2935,168
|
|
20230720,151700,910272615,2940,2945,2945,2940,12
|
|
20230720,151600,910237325,2935,2935,2935,2930,505
|
|
20230720,151500,908755250,2935,2930,2935,2920,4045
|
|
20230720,151400,896906465,2930,2940,2940,2930,2783
|
|
20230720,151300,888738940,2940,2950,2950,2940,175
|
|
20230720,151200,888224335,2950,2945,2950,2945,966
|
|
20230720,151100,885379450,2940,2935,2940,2935,2601
|
|
20230720,151000,877745010,2940,2935,2940,2935,473
|
|
20230720,150900,876354640,2940,2940,2940,2935,1006
|
|
20230720,150800,873402015,2935,2935,2935,2935,0
|
|
20230720,150700,873402015,2935,2940,2945,2935,461
|
|
20230720,150600,872048950,2940,2935,2940,2935,243
|
|
20230720,150500,871335725,2940,2940,2940,2940,2
|
|
20230720,150400,871329845,2945,2945,2945,2945,0
|
|
20230720,150300,871329845,2945,2935,2945,2935,1365
|
|
20230720,150200,867319860,2945,2945,2945,2945,50
|
|
20230720,150100,867172610,2945,2935,2945,2935,202
|
|
20230720,150000,866579720,2935,2945,2945,2935,421
|
|
20230720,145900,865341885,2945,2945,2950,2945,204
|
|
20230720,145800,864741095,2950,2945,2950,2945,435
|
|
20230720,145700,863457850,2950,2950,2950,2950,319
|
|
20230720,145600,862516800,2950,2955,2955,2945,286
|
|
20230720,145500,861673350,2955,2955,2955,2955,4
|
|
20230720,145400,861661530,2950,2950,2955,2950,635
|
|
20230720,145300,859787820,2950,2945,2950,2945,4
|
|
20230720,145200,859776035,2950,2950,2955,2950,746
|
|
20230720,145100,857574110,2955,2955,2955,2955,1
|
|
20230720,145000,857571155,2955,2955,2955,2955,1
|
|
20230720,144900,857568200,2950,2945,2950,2945,419
|
|
20230720,144800,856332155,2950,2945,2950,2945,259
|
|
20230720,144700,855569370,2950,2945,2950,2945,535
|
|
20230720,144600,853993695,2945,2945,2945,2945,1
|
|
20230720,144500,853990750,2940,2945,2945,2935,2267
|
|
20230720,144400,847329605,2950,2945,2950,2945,404
|
|
20230720,144300,846139015,2945,2945,2945,2945,195
|
|
20230720,144200,845564740,2945,2955,2955,2945,301
|
|
20230720,144100,844676855,2955,2950,2955,2950,450
|
|
20230720,144000,843349340,2950,2950,2950,2950,2146
|
|
20230720,143900,837018640,2960,2960,2960,2960,21
|
|
20230720,143800,836956480,2950,2950,2950,2950,40
|
|
20230720,143700,836838480,2960,2960,2960,2955,607
|
|
20230720,143600,835042010,2960,2955,2960,2955,3
|
|
20230720,143500,835033140,2960,2955,2960,2955,301
|
|
20230720,143400,834142510,2960,2955,2960,2955,23
|
|
20230720,143300,834074535,2960,2955,2960,2955,53
|
|
20230720,143200,833917670,2960,2960,2960,2960,3
|
|
20230720,143100,833908790,2955,2945,2955,2945,1484
|
|
20230720,143000,829528110,2945,2935,2945,2935,402
|
|
20230720,142900,828348220,2935,2945,2945,2935,1263
|
|
20230720,142800,824634990,2940,2940,2940,2940,1754
|
|
20230720,142700,819478230,2940,2945,2945,2940,487
|
|
20230720,142600,818044020,2945,2945,2945,2945,1400
|
|
20230720,142500,813921020,2950,2945,2950,2945,515
|
|
20230720,142400,812404340,2950,2955,2955,2950,1264
|
|
20230720,142300,808675430,2955,2955,2955,2955,0
|
|
20230720,142200,808675430,2955,2955,2955,2955,2
|
|
20230720,142100,808669520,2955,2955,2955,2955,1
|
|
20230720,142000,808666565,2950,2955,2955,2950,119
|
|
20230720,141900,808314995,2955,2955,2955,2955,0
|
|
20230720,141800,808314995,2955,2955,2955,2955,24
|
|
20230720,141700,808244075,2955,2955,2955,2955,300
|
|
20230720,141600,807357575,2955,2950,2955,2950,403
|
|
20230720,141500,806168705,2950,2950,2950,2945,555
|
|
20230720,141400,804533555,2950,2950,2950,2950,42
|
|
20230720,141300,804409655,2955,2960,2960,2950,4
|
|
20230720,141200,804397835,2960,2955,2960,2955,92
|
|
20230720,141100,804125525,2960,2955,2960,2955,48
|
|
20230720,141000,803983670,2955,2955,2960,2955,238
|
|
20230720,140900,803279850,2960,2965,2965,2955,1077
|
|
20230720,140800,800092735,2965,2960,2965,2960,155
|
|
20230720,140700,799633835,2960,2960,2965,2960,728
|
|
20230720,140600,797478905,2960,2965,2965,2960,74
|
|
20230720,140500,797259860,2960,2960,2960,2960,27
|
|
20230720,140400,797179940,2960,2960,2965,2960,283
|
|
20230720,140300,796342250,2965,2965,2965,2960,248
|
|
20230720,140200,795607930,2965,2970,2970,2965,243
|
|
20230720,140100,794886795,2965,2955,2965,2955,7533
|
|
20230720,140000,772595230,2955,2950,2955,2950,1291
|
|
20230720,135900,768786740,2950,2950,2950,2950,200
|
|
20230720,135800,768196740,2945,2945,2945,2945,1
|
|
20230720,135700,768193795,2950,2950,2950,2950,7
|
|
20230720,135600,768173145,2950,2950,2950,2950,14
|
|
20230720,135500,768131845,2950,2950,2950,2950,71
|
|
20230720,135400,767922395,2955,2950,2955,2950,112
|
|
20230720,135300,767591955,2950,2950,2950,2945,1233
|
|
20230720,135200,763955735,2950,2940,2950,2940,633
|
|
20230720,135100,762089685,2950,2945,2950,2945,1121
|
|
20230720,135000,758788335,2945,2940,2945,2935,1729
|
|
20230720,134900,753705520,2940,2940,2940,2940,0
|
|
20230720,134800,753705520,2940,2940,2940,2940,7
|
|
20230720,134700,753684940,2940,2940,2940,2940,20
|
|
20230720,134600,753626140,2940,2940,2940,2940,4
|
|
20230720,134500,753614380,2940,2945,2945,2940,496
|
|
20230720,134400,752155080,2950,2950,2950,2950,171
|
|
20230720,134300,751650630,2950,2950,2950,2950,0
|
|
20230720,134200,751650630,2950,2950,2950,2950,0
|
|
20230720,134100,751650630,2950,2945,2950,2945,418
|
|
20230720,134000,750419605,2940,2940,2940,2940,0
|
|
20230720,133900,750419605,2940,2940,2940,2940,1001
|
|
20230720,133800,747476665,2940,2940,2940,2940,0
|
|
20230720,133700,747476665,2940,2940,2940,2940,1
|
|
20230720,133600,747473725,2945,2945,2945,2945,30
|
|
20230720,133500,747385375,2950,2950,2950,2950,1
|
|
20230720,133400,747382425,2950,2950,2950,2950,131
|
|
20230720,133300,746995975,2950,2945,2950,2945,799
|
|
20230720,133200,744640990,2945,2945,2945,2945,1
|
|
20230720,133100,744638045,2945,2950,2950,2945,22
|
|
20230720,133000,744573150,2950,2940,2950,2940,460
|
|
20230720,132900,743218130,2940,2950,2950,2940,5387
|
|
20230720,132800,727374715,2950,2945,2950,2945,70
|
|
20230720,132700,727168475,2950,2960,2960,2950,149
|
|
20230720,132600,726728775,2955,2950,2955,2950,1400
|
|
20230720,132500,722595720,2955,2940,2955,2935,2971
|
|
20230720,132400,713858305,2945,2955,2955,2895,26500
|
|
20230720,132300,636533000,2955,2955,2955,2955,0
|
|
20230720,132200,636533000,2955,2955,2955,2955,22
|
|
20230720,132100,636467990,2965,2965,2965,2960,77
|
|
20230720,132000,636239955,2965,2960,2970,2960,2899
|
|
20230720,131900,627642135,2960,2955,2960,2950,7840
|
|
20230720,131800,604455765,2950,2935,2950,2935,1533
|
|
20230720,131700,599933925,2950,2950,2950,2950,0
|
|
20230720,131600,599933925,2950,2930,2950,2925,877
|
|
20230720,131500,597356800,2935,2950,2950,2935,338
|
|
20230720,131400,596364200,2950,2945,2950,2945,239
|
|
20230720,131300,595659200,2945,2945,2945,2940,4623
|
|
20230720,131200,582044655,2950,2950,2950,2950,200
|
|
20230720,131100,581454655,2950,2950,2950,2950,0
|
|
20230720,131000,581454655,2950,2945,2950,2945,1228
|
|
20230720,130900,577833050,2945,2950,2950,2945,530
|
|
20230720,130800,576272155,2950,2950,2950,2950,3
|
|
20230720,130700,576263305,2945,2955,2955,2945,813
|
|
20230720,130600,573865155,2950,2950,2950,2950,300
|
|
20230720,130500,572980155,2950,2950,2955,2950,200
|
|
20230720,130400,572389965,2950,2945,2955,2945,3412
|
|
20230720,130300,562325105,2945,2945,2945,2945,8
|
|
20230720,130200,562301545,2950,2955,2955,2950,579
|
|
20230720,130100,560591100,2955,2945,2955,2945,4858
|
|
20230720,130000,546260000,2945,2930,2945,2930,8069
|
|
20230720,125900,522538480,2930,2930,2930,2930,0
|
|
20230720,125800,522538480,2930,2930,2935,2930,208
|
|
20230720,125700,521929035,2930,2930,2930,2930,66
|
|
20230720,125600,521735655,2935,2935,2935,2935,300
|
|
20230720,125500,520855155,2935,2935,2935,2935,0
|
|
20230720,125400,520855155,2935,2935,2935,2935,0
|
|
20230720,125300,520855155,2935,2935,2935,2935,0
|
|
20230720,125200,520855155,2935,2935,2935,2930,1247
|
|
20230720,125100,517201375,2935,2935,2935,2935,0
|
|
20230720,125000,517201375,2935,2935,2935,2935,414
|
|
20230720,124900,515986285,2935,2930,2935,2930,16
|
|
20230720,124800,515939365,2930,2930,2930,2930,996
|
|
20230720,124700,513021085,2935,2935,2935,2935,22
|
|
20230720,124600,512956515,2930,2930,2930,2930,0
|
|
20230720,124500,512956515,2930,2930,2930,2930,5
|
|
20230720,124400,512941865,2935,2935,2935,2935,1
|
|
20230720,124300,512938930,2935,2935,2935,2935,0
|
|
20230720,124200,512938930,2935,2935,2935,2935,0
|
|
20230720,124100,512938930,2935,2930,2935,2925,564
|
|
20230720,124000,511286365,2930,2930,2930,2930,5
|
|
20230720,123900,511271715,2930,2930,2930,2930,0
|
|
20230720,123800,511271715,2930,2930,2930,2930,800
|
|
20230720,123700,508927715,2930,2930,2930,2930,757
|
|
20230720,123600,506709705,2930,2930,2930,2930,500
|
|
20230720,123500,505244705,2930,2930,2930,2930,0
|
|
20230720,123400,505244705,2930,2930,2930,2930,0
|
|
20230720,123300,505244705,2930,2930,2930,2930,2504
|
|
20230720,123200,497907985,2935,2935,2935,2935,7
|
|
20230720,123100,497887440,2935,2930,2935,2930,509
|
|
20230720,123000,496396025,2935,2935,2935,2935,5
|
|
20230720,122900,496381350,2935,2935,2935,2935,2
|
|
20230720,122800,496375480,2935,2935,2935,2935,10
|
|
20230720,122700,496346130,2940,2940,2940,2940,0
|
|
20230720,122600,496346130,2940,2940,2940,2940,0
|
|
20230720,122500,496346130,2940,2940,2940,2940,497
|
|
20230720,122400,494884950,2940,2935,2940,2935,1334
|
|
20230720,122300,490968975,2935,2935,2935,2935,1
|
|
20230720,122200,490966040,2930,2930,2930,2930,1
|
|
20230720,122100,490963110,2920,2920,2920,2920,0
|
|
20230720,122000,490963110,2920,2925,2925,2915,3266
|
|
20230720,121900,481432905,2930,2930,2930,2930,56
|
|
20230720,121800,481268825,2930,2930,2930,2930,0
|
|
20230720,121700,481268825,2930,2930,2930,2930,910
|
|
20230720,121600,478602525,2930,2930,2930,2930,100
|
|
20230720,121500,478309525,2930,2930,2930,2930,406
|
|
20230720,121400,477119945,2930,2930,2930,2930,3
|
|
20230720,121300,477111155,2930,2930,2930,2930,106
|
|
20230720,121200,476800575,2925,2925,2925,2925,0
|
|
20230720,121100,476800575,2925,2925,2925,2925,0
|
|
20230720,121000,476800575,2925,2925,2925,2925,754
|
|
20230720,120900,474595125,2925,2925,2925,2925,400
|
|
20230720,120800,473425125,2925,2925,2925,2925,140
|
|
20230720,120700,473015625,2930,2930,2930,2930,0
|
|
20230720,120600,473015625,2930,2925,2930,2920,531
|
|
20230720,120500,471461400,2930,2930,2930,2930,30
|
|
20230720,120400,471373500,2930,2925,2930,2925,12
|
|
20230720,120300,471338350,2930,2930,2930,2930,0
|
|
20230720,120200,471338350,2930,2925,2930,2925,52
|
|
20230720,120100,471186050,2925,2925,2925,2925,0
|
|
20230720,120000,471186050,2925,2925,2925,2925,62
|
|
20230720,115900,471004700,2925,2925,2925,2925,0
|
|
20230720,115800,471004700,2925,2925,2925,2925,13
|
|
20230720,115700,470966675,2930,2925,2930,2925,21
|
|
20230720,115600,470905150,2925,2930,2930,2925,565
|
|
20230720,115500,469252165,2930,2920,2930,2920,21
|
|
20230720,115400,469190835,2925,2925,2925,2920,613
|
|
20230720,115300,467398310,2925,2925,2925,2925,1
|
|
20230720,115200,467395385,2925,2925,2925,2925,300
|
|
20230720,115100,466517885,2925,2930,2930,2925,130
|
|
20230720,115000,466136990,2930,2930,2930,2920,472
|
|
20230720,114900,464756200,2930,2930,2935,2920,1343
|
|
20230720,114800,460833035,2930,2945,2945,2930,9481
|
|
20230720,114700,432967535,2945,2945,2945,2940,7139
|
|
20230720,114600,411978750,2945,2945,2945,2945,79
|
|
20230720,114500,411746095,2945,2945,2945,2940,764
|
|
20230720,114400,409499475,2945,2950,2950,2945,461
|
|
20230720,114300,408141775,2950,2950,2950,2945,66
|
|
20230720,114200,407947240,2945,2950,2950,2945,43
|
|
20230720,114100,407820485,2950,2945,2950,2945,242
|
|
20230720,114000,407107695,2950,2945,2950,2945,2416
|
|
20230720,113900,399992560,2945,2945,2945,2945,647
|
|
20230720,113800,398087145,2945,2945,2945,2945,213
|
|
20230720,113700,397459860,2940,2940,2945,2940,748
|
|
20230720,113600,395260725,2940,2945,2945,2940,173
|
|
20230720,113500,394751520,2945,2940,2945,2940,109
|
|
20230720,113400,394431055,2940,2945,2945,2940,709
|
|
20230720,113300,392343225,2945,2945,2945,2945,1113
|
|
20230720,113200,389065440,2945,2940,2945,2940,3001
|
|
20230720,113100,380242495,2940,2945,2945,2940,8865
|
|
20230720,113000,354171810,2950,2950,2950,2945,494
|
|
20230720,112900,352716945,2950,2950,2950,2950,0
|
|
20230720,112800,352716945,2950,2950,2950,2950,5
|
|
20230720,112700,352702195,2945,2945,2945,2945,506
|
|
20230720,112600,351212025,2945,2950,2955,2945,1084
|
|
20230720,112500,348014515,2950,2955,2955,2950,903
|
|
20230720,112400,345350250,2955,2955,2960,2955,1647
|
|
20230720,112300,340479980,2955,2955,2955,2955,0
|
|
20230720,112200,340479980,2955,2955,2955,2955,100
|
|
20230720,112100,340184480,2955,2955,2955,2955,400
|
|
20230720,112000,339002480,2955,2950,2955,2950,122
|
|
20230720,111900,338642570,2955,2950,2955,2950,12
|
|
20230720,111800,338607160,2950,2945,2950,2945,1361
|
|
20230720,111700,334598510,2945,2950,2950,2945,63
|
|
20230720,111600,334412970,2955,2950,2955,2950,113
|
|
20230720,111500,334079115,2950,2955,2955,2950,201
|
|
20230720,111400,333486155,2950,2955,2955,2950,4
|
|
20230720,111300,333474350,2950,2950,2950,2950,1000
|
|
20230720,111200,330524350,2950,2950,2950,2950,0
|
|
20230720,111100,330524350,2950,2950,2955,2950,1112
|
|
20230720,111000,327243945,2950,2950,2950,2950,100
|
|
20230720,110900,326948945,2945,2950,2950,2945,48
|
|
20230720,110800,326807365,2950,2950,2950,2950,353
|
|
20230720,110700,325766015,2945,2950,2950,2945,72
|
|
20230720,110600,325553675,2945,2945,2950,2945,2113
|
|
20230720,110500,319330885,2945,2945,2945,2945,542
|
|
20230720,110400,317734695,2950,2950,2950,2950,320
|
|
20230720,110300,316790695,2950,2945,2950,2945,754
|
|
20230720,110200,314570085,2945,2945,2945,2945,55
|
|
20230720,110100,314408110,2945,2945,2945,2940,121
|
|
20230720,110000,314051770,2945,2945,2945,2940,536
|
|
20230720,105900,312474900,2940,2945,2945,2940,9
|
|
20230720,105800,312448400,2945,2945,2945,2940,1108
|
|
20230720,105700,309185840,2945,2945,2945,2945,500
|
|
20230720,105600,307713340,2945,2940,2945,2940,400
|
|
20230720,105500,306536610,2940,2945,2945,2940,881
|
|
20230720,105400,303944215,2945,2940,2945,2940,93
|
|
20230720,105300,303670480,2945,2935,2945,2935,1511
|
|
20230720,105200,299225235,2940,2930,2940,2930,272
|
|
20230720,105100,298426555,2940,2940,2940,2930,353
|
|
20230720,105000,297392225,2930,2930,2930,2930,31
|
|
20230720,104900,297301395,2930,2930,2930,2925,470
|
|
20230720,104800,295925630,2935,2930,2935,2930,2095
|
|
20230720,104700,289778475,2920,2920,2920,2920,0
|
|
20230720,104600,289778475,2920,2930,2930,2920,2102
|
|
20230720,104500,283620115,2930,2925,2930,2925,1120
|
|
20230720,104400,280344110,2920,2920,2920,2920,2111
|
|
20230720,104300,274179990,2920,2920,2920,2920,0
|
|
20230720,104200,274179990,2920,2920,2920,2920,300
|
|
20230720,104100,273303990,2920,2920,2920,2920,59
|
|
20230720,104000,273131710,2920,2910,2920,2910,1184
|
|
20230720,103900,269682000,2910,2910,2910,2910,1080
|
|
20230720,103800,266539200,2910,2910,2910,2910,0
|
|
20230720,103700,266539200,2910,2910,2910,2910,0
|
|
20230720,103600,266539200,2910,2910,2910,2910,464
|
|
20230720,103500,265188960,2910,2910,2910,2910,100
|
|
20230720,103400,264897960,2910,2910,2910,2910,104
|
|
20230720,103300,264595320,2905,2905,2905,2905,366
|
|
20230720,103200,263532090,2905,2915,2920,2905,4771
|
|
20230720,103100,249662615,2920,2920,2920,2920,0
|
|
20230720,103000,249662615,2920,2920,2920,2920,0
|
|
20230720,102900,249662615,2920,2915,2920,2915,201
|
|
20230720,102800,249076695,2920,2920,2920,2920,170
|
|
20230720,102700,248580295,2915,2915,2915,2915,389
|
|
20230720,102600,247446360,2915,2915,2915,2915,0
|
|
20230720,102500,247446360,2915,2920,2920,2915,1605
|
|
20230720,102400,242765285,2920,2915,2920,2915,11
|
|
20230720,102300,242733215,2915,2920,2920,2915,201
|
|
20230720,102200,242146300,2920,2920,2920,2920,500
|
|
20230720,102100,240686300,2915,2915,2915,2915,100
|
|
20230720,102000,240394800,2915,2915,2915,2915,200
|
|
20230720,101900,239811800,2915,2915,2915,2915,0
|
|
20230720,101800,239811800,2915,2915,2915,2915,24
|
|
20230720,101700,239741840,2920,2930,2930,2920,2515
|
|
20230720,101600,232387015,2930,2930,2930,2930,1999
|
|
20230720,101500,226529945,2925,2920,2925,2920,970
|
|
20230720,101400,223693070,2920,2930,2930,2920,740
|
|
20230720,101300,221526630,2930,2930,2930,2930,100
|
|
20230720,101200,221233630,2930,2925,2930,2925,227
|
|
20230720,101100,220569630,2920,2930,2930,2920,308
|
|
20230720,101000,219668660,2930,2925,2930,2925,444
|
|
20230720,100900,218369875,2925,2930,2930,2925,126
|
|
20230720,100800,218001070,2925,2925,2925,2925,0
|
|
20230720,100700,218001070,2925,2925,2925,2920,835
|
|
20230720,100600,215561240,2925,2925,2925,2925,0
|
|
20230720,100500,215561240,2925,2930,2930,2925,284
|
|
20230720,100400,214729315,2930,2930,2930,2930,247
|
|
20230720,100300,214005605,2930,2925,2930,2925,1003
|
|
20230720,100200,211071775,2920,2915,2920,2915,1595
|
|
20230720,100100,206416910,2915,2915,2915,2915,100
|
|
20230720,100000,206125410,2915,2915,2915,2915,2
|
|
20230720,095900,206119580,2910,2915,2915,2910,1024
|
|
20230720,095800,203139620,2915,2920,2920,2915,169
|
|
20230720,095700,202646980,2910,2915,2915,2910,2607
|
|
20230720,095600,195055420,2915,2915,2915,2915,14
|
|
20230720,095500,195014610,2915,2915,2915,2915,3
|
|
20230720,095400,195005865,2915,2915,2915,2915,3
|
|
20230720,095300,194997120,2915,2910,2915,2910,42
|
|
20230720,095200,194874790,2915,2915,2915,2910,94
|
|
20230720,095100,194601180,2915,2915,2915,2915,32
|
|
20230720,095000,194507900,2920,2920,2920,2920,9
|
|
20230720,094900,194481620,2920,2925,2925,2915,627
|
|
20230720,094800,192652210,2925,2925,2925,2920,108
|
|
20230720,094700,192336765,2925,2925,2925,2925,171
|
|
20230720,094600,191836590,2925,2925,2925,2925,7
|
|
20230720,094500,191816115,2925,2925,2925,2920,1004
|
|
20230720,094400,188884415,2925,2925,2925,2925,1005
|
|
20230720,094300,185944790,2925,2925,2925,2920,339
|
|
20230720,094200,184954310,2925,2925,2925,2920,161
|
|
20230720,094100,184483565,2925,2925,2925,2920,31
|
|
20230720,094000,184392990,2920,2925,2925,2920,1949
|
|
20230720,093900,178692995,2925,2925,2925,2925,7
|
|
20230720,093800,178672520,2920,2920,2920,2920,2
|
|
20230720,093700,178666680,2925,2925,2925,2925,9
|
|
20230720,093600,178640355,2920,2920,2920,2920,218
|
|
20230720,093500,178003795,2925,2920,2925,2920,137
|
|
20230720,093400,177603745,2920,2915,2920,2910,1734
|
|
20230720,093300,172542305,2915,2920,2920,2915,475
|
|
20230720,093200,171156520,2920,2900,2920,2900,3334
|
|
20230720,093100,161448930,2900,2900,2905,2895,1348
|
|
20230720,093000,157536430,2900,2900,2900,2900,324
|
|
20230720,092900,156596830,2900,2895,2900,2895,976
|
|
20230720,092800,153768465,2895,2895,2895,2895,0
|
|
20230720,092700,153768465,2895,2900,2900,2895,2118
|
|
20230720,092600,147626270,2900,2905,2905,2900,7587
|
|
20230720,092500,125601395,2910,2910,2910,2905,314
|
|
20230720,092400,124687660,2905,2905,2910,2905,5770
|
|
20230720,092300,107900310,2905,2905,2905,2905,150
|
|
20230720,092200,107464560,2905,2910,2910,2905,985
|
|
20230720,092100,104602125,2910,2910,2910,2910,102
|
|
20230720,092000,104305305,2915,2920,2920,2915,360
|
|
20230720,091900,103255855,2915,2900,2930,2900,884
|
|
20230720,091800,100683085,2905,2900,2905,2900,46
|
|
20230720,091700,100549505,2890,2890,2910,2890,1466
|
|
20230720,091600,96290725,2885,2885,2885,2885,200
|
|
20230720,091500,95713725,2885,2885,2885,2885,2
|
|
20230720,091400,95707955,2885,2885,2895,2885,1416
|
|
20230720,091300,91618645,2885,2885,2900,2885,1664
|
|
20230720,091200,86817990,2880,2880,2885,2875,770
|
|
20230720,091100,84599135,2875,2880,2880,2875,5001
|
|
20230720,091000,70220785,2880,2880,2880,2880,1
|
|
20230720,090900,70217905,2880,2880,2880,2880,739
|
|
20230720,090800,68089585,2880,2880,2890,2880,1803
|
|
20230720,090700,62890335,2890,2895,2895,2875,678
|
|
20230720,090600,60932940,2875,2880,2880,2875,15299
|
|
20230720,090500,16874060,2880,2885,2885,2880,186
|
|
20230720,090400,16337530,2880,2875,2880,2875,2
|
|
20230720,090300,16331775,2875,2890,2900,2875,3418
|
|
20230720,090200,6473700,2890,2895,2895,2885,400
|
|
20230720,090100,5317300,2895,2890,2895,2885,1331
|
|
20230720,090000,1474325,2885,2885,2890,2885,511
|