639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193600,402269895,2950,2950,2950,2950,2107
|
|
20230718,193500,402269895,2950,2950,2950,2950,0
|
|
20230718,193400,402269895,2950,2950,2950,2950,0
|
|
20230718,193300,402269895,2950,2950,2950,2950,0
|
|
20230718,193200,402269895,2950,2950,2950,2950,0
|
|
20230718,193100,402269895,2950,2950,2950,2950,0
|
|
20230718,193000,402269895,2950,2950,2950,2950,0
|
|
20230718,192900,402269895,2950,2950,2950,2950,0
|
|
20230718,192800,402269895,2950,2950,2950,2950,0
|
|
20230718,192700,402269895,2950,2950,2950,2950,0
|
|
20230718,192600,402269895,2950,2950,2950,2950,0
|
|
20230718,192500,402269895,2950,2950,2950,2950,0
|
|
20230718,192400,402269895,2950,2950,2950,2950,0
|
|
20230718,192300,402269895,2950,2950,2950,2950,0
|
|
20230718,192200,402269895,2950,2950,2950,2950,0
|
|
20230718,192100,402269895,2950,2950,2950,2950,0
|
|
20230718,192000,402269895,2950,2950,2950,2950,0
|
|
20230718,191900,402269895,2950,2950,2950,2950,0
|
|
20230718,191800,402269895,2950,2950,2950,2950,0
|
|
20230718,191700,402269895,2950,2950,2950,2950,0
|
|
20230718,191600,402269895,2950,2950,2950,2950,0
|
|
20230718,191500,402269895,2950,2950,2950,2950,0
|
|
20230718,191400,402269895,2950,2950,2950,2950,0
|
|
20230718,191300,402269895,2950,2950,2950,2950,0
|
|
20230718,191200,402269895,2950,2950,2950,2950,0
|
|
20230718,191100,402269895,2950,2950,2950,2950,0
|
|
20230718,191000,402269895,2950,2950,2950,2950,0
|
|
20230718,190900,402269895,2950,2950,2950,2950,0
|
|
20230718,190800,402269895,2950,2950,2950,2950,0
|
|
20230718,190700,402269895,2950,2950,2950,2950,0
|
|
20230718,190600,402269895,2950,2950,2950,2950,2107
|
|
20230718,190500,402269895,2950,2950,2950,2950,0
|
|
20230718,190400,402269895,2950,2950,2950,2950,0
|
|
20230718,190300,402269895,2950,2950,2950,2950,0
|
|
20230718,190200,402269895,2950,2950,2950,2950,0
|
|
20230718,190100,402269895,2950,2950,2950,2950,0
|
|
20230718,190000,402269895,2950,2950,2950,2950,0
|
|
20230718,185900,402269895,2950,2950,2950,2950,0
|
|
20230718,185800,402269895,2950,2950,2950,2950,0
|
|
20230718,185700,402269895,2950,2950,2950,2950,0
|
|
20230718,185600,402269895,2950,2950,2950,2950,0
|
|
20230718,185500,402269895,2950,2950,2950,2950,0
|
|
20230718,185400,402269895,2950,2950,2950,2950,0
|
|
20230718,185300,402269895,2950,2950,2950,2950,0
|
|
20230718,185200,402269895,2950,2950,2950,2950,0
|
|
20230718,185100,402269895,2950,2950,2950,2950,0
|
|
20230718,185000,402269895,2950,2950,2950,2950,0
|
|
20230718,184900,402269895,2950,2950,2950,2950,0
|
|
20230718,184800,402269895,2950,2950,2950,2950,0
|
|
20230718,184700,402269895,2950,2950,2950,2950,0
|
|
20230718,184600,402269895,2950,2950,2950,2950,0
|
|
20230718,184500,402269895,2950,2950,2950,2950,0
|
|
20230718,184400,402269895,2950,2950,2950,2950,0
|
|
20230718,184300,402269895,2950,2950,2950,2950,0
|
|
20230718,184200,402269895,2950,2950,2950,2950,0
|
|
20230718,184100,402269895,2950,2950,2950,2950,0
|
|
20230718,184000,402269895,2950,2950,2950,2950,0
|
|
20230718,183900,402269895,2950,2950,2950,2950,0
|
|
20230718,183800,402269895,2950,2950,2950,2950,0
|
|
20230718,183700,402269895,2950,2950,2950,2950,0
|
|
20230718,183600,402269895,2950,2950,2950,2950,2107
|
|
20230718,183500,402269895,2950,2950,2950,2950,0
|
|
20230718,183400,402269895,2950,2950,2950,2950,0
|
|
20230718,183300,402269895,2950,2950,2950,2950,0
|
|
20230718,183200,402269895,2950,2950,2950,2950,0
|
|
20230718,183100,402269895,2950,2950,2950,2950,0
|
|
20230718,183000,402269895,2950,2950,2950,2950,0
|
|
20230718,182900,402269895,2950,2950,2950,2950,0
|
|
20230718,182800,402269895,2950,2950,2950,2950,0
|
|
20230718,182700,402269895,2950,2950,2950,2950,0
|
|
20230718,182600,402269895,2950,2950,2950,2950,0
|
|
20230718,182500,402269895,2950,2950,2950,2950,0
|
|
20230718,182400,402269895,2950,2950,2950,2950,0
|
|
20230718,182300,402269895,2950,2950,2950,2950,0
|
|
20230718,182200,402269895,2950,2950,2950,2950,0
|
|
20230718,182100,402269895,2950,2950,2950,2950,0
|
|
20230718,182000,402269895,2950,2950,2950,2950,0
|
|
20230718,181900,402269895,2950,2950,2950,2950,0
|
|
20230718,181800,402269895,2950,2950,2950,2950,0
|
|
20230718,181700,402269895,2950,2950,2950,2950,0
|
|
20230718,181600,402269895,2950,2950,2950,2950,0
|
|
20230718,181500,402269895,2950,2950,2950,2950,0
|
|
20230718,181400,402269895,2950,2950,2950,2950,0
|
|
20230718,181300,402269895,2950,2950,2950,2950,0
|
|
20230718,181200,402269895,2950,2950,2950,2950,0
|
|
20230718,181100,402269895,2950,2950,2950,2950,0
|
|
20230718,181000,402269895,2950,2950,2950,2950,0
|
|
20230718,180900,402269895,2950,2950,2950,2950,0
|
|
20230718,180800,402269895,2950,2950,2950,2950,0
|
|
20230718,180700,402269895,2950,2950,2950,2950,0
|
|
20230718,180600,402269895,2950,2950,2950,2950,2107
|
|
20230718,180500,402269895,2950,2950,2950,2950,0
|
|
20230718,180400,402269895,2950,2950,2950,2950,0
|
|
20230718,180300,402269895,2950,2950,2950,2950,0
|
|
20230718,180200,402269895,2950,2950,2950,2950,0
|
|
20230718,180100,402269895,2950,2950,2950,2950,0
|
|
20230718,180000,402269895,2950,2950,2950,2950,0
|
|
20230718,175900,402269895,2950,2950,2950,2950,0
|
|
20230718,175800,402269895,2950,2950,2950,2950,0
|
|
20230718,175700,402269895,2950,2950,2950,2950,0
|
|
20230718,175600,402269895,2950,2950,2950,2950,0
|
|
20230718,175500,402269895,2950,2950,2950,2950,0
|
|
20230718,175400,402269895,2950,2950,2950,2950,0
|
|
20230718,175300,402269895,2950,2950,2950,2950,0
|
|
20230718,175200,402269895,2950,2950,2950,2950,0
|
|
20230718,175100,402269895,2950,2950,2950,2950,0
|
|
20230718,175000,402269895,2950,2950,2950,2950,0
|
|
20230718,174900,402269895,2950,2950,2950,2950,0
|
|
20230718,174800,402269895,2950,2950,2950,2950,0
|
|
20230718,174700,402269895,2950,2950,2950,2950,0
|
|
20230718,174600,402269895,2950,2950,2950,2950,0
|
|
20230718,174500,402269895,2950,2950,2950,2950,0
|
|
20230718,174400,402269895,2950,2950,2950,2950,0
|
|
20230718,174300,402269895,2950,2950,2950,2950,0
|
|
20230718,174200,402269895,2950,2950,2950,2950,0
|
|
20230718,174100,402269895,2950,2950,2950,2950,0
|
|
20230718,174000,402269895,2950,2950,2950,2950,0
|
|
20230718,173900,402269895,2950,2950,2950,2950,0
|
|
20230718,173800,402269895,2950,2950,2950,2950,0
|
|
20230718,173700,402269895,2950,2950,2950,2950,0
|
|
20230718,173600,402269895,2950,2950,2950,2950,2107
|
|
20230718,173500,402269895,2950,2950,2950,2950,0
|
|
20230718,173400,402269895,2950,2950,2950,2950,0
|
|
20230718,173300,402269895,2950,2950,2950,2950,0
|
|
20230718,173200,402269895,2950,2950,2950,2950,0
|
|
20230718,173100,402269895,2950,2950,2950,2950,0
|
|
20230718,173000,402269895,2950,2950,2950,2950,0
|
|
20230718,172900,402269895,2950,2950,2950,2950,0
|
|
20230718,172800,402269895,2950,2950,2950,2950,0
|
|
20230718,172700,402269895,2950,2950,2950,2950,0
|
|
20230718,172600,402269895,2950,2950,2950,2950,0
|
|
20230718,172500,402269895,2950,2950,2950,2950,0
|
|
20230718,172400,402269895,2950,2950,2950,2950,0
|
|
20230718,172300,402269895,2950,2950,2950,2950,0
|
|
20230718,172200,402269895,2950,2950,2950,2950,0
|
|
20230718,172100,402269895,2950,2950,2950,2950,0
|
|
20230718,172000,402269895,2950,2950,2950,2950,0
|
|
20230718,171900,402269895,2950,2950,2950,2950,0
|
|
20230718,171800,402269895,2950,2950,2950,2950,0
|
|
20230718,171700,402269895,2950,2950,2950,2950,0
|
|
20230718,171600,402269895,2950,2950,2950,2950,0
|
|
20230718,171500,402269895,2950,2950,2950,2950,0
|
|
20230718,171400,402269895,2950,2950,2950,2950,0
|
|
20230718,171300,402269895,2950,2950,2950,2950,0
|
|
20230718,171200,402269895,2950,2950,2950,2950,0
|
|
20230718,171100,402269895,2950,2950,2950,2950,0
|
|
20230718,171000,402269895,2950,2950,2950,2950,0
|
|
20230718,170900,402269895,2950,2950,2950,2950,0
|
|
20230718,170800,402269895,2950,2950,2950,2950,0
|
|
20230718,170700,402269895,2950,2950,2950,2950,0
|
|
20230718,170600,402269895,2950,2950,2950,2950,2107
|
|
20230718,170500,402269895,2950,2950,2950,2950,0
|
|
20230718,170400,402269895,2950,2950,2950,2950,0
|
|
20230718,170300,402269895,2950,2950,2950,2950,0
|
|
20230718,170200,402269895,2950,2950,2950,2950,0
|
|
20230718,170100,402269895,2950,2950,2950,2950,0
|
|
20230718,170000,402269895,2950,2950,2950,2950,0
|
|
20230718,165900,402269895,2950,2950,2950,2950,0
|
|
20230718,165800,402269895,2950,2950,2950,2950,0
|
|
20230718,165700,402269895,2950,2950,2950,2950,0
|
|
20230718,165600,402269895,2950,2950,2950,2950,0
|
|
20230718,165500,402269895,2950,2950,2950,2950,0
|
|
20230718,165400,402269895,2950,2950,2950,2950,0
|
|
20230718,165300,402269895,2950,2950,2950,2950,0
|
|
20230718,165200,402269895,2950,2950,2950,2950,0
|
|
20230718,165100,402269895,2950,2950,2950,2950,0
|
|
20230718,165000,402269895,2950,2950,2950,2950,0
|
|
20230718,164900,402269895,2950,2950,2950,2950,0
|
|
20230718,164800,402269895,2950,2950,2950,2950,0
|
|
20230718,164700,402269895,2950,2950,2950,2950,0
|
|
20230718,164600,402269895,2950,2950,2950,2950,0
|
|
20230718,164500,402269895,2950,2950,2950,2950,0
|
|
20230718,164400,402269895,2950,2950,2950,2950,0
|
|
20230718,164300,402269895,2950,2950,2950,2950,0
|
|
20230718,164200,402269895,2950,2950,2950,2950,0
|
|
20230718,164100,402269895,2950,2950,2950,2950,0
|
|
20230718,164000,402269895,2950,2950,2950,2950,0
|
|
20230718,163900,402269895,2950,2950,2950,2950,0
|
|
20230718,163800,402269895,2950,2950,2950,2950,0
|
|
20230718,163700,402269895,2950,2950,2950,2950,0
|
|
20230718,163600,402269895,2950,2950,2950,2950,2107
|
|
20230718,163500,402269895,2950,2950,2950,2950,0
|
|
20230718,163400,402269895,2950,2950,2950,2950,0
|
|
20230718,163300,402269895,2950,2950,2950,2950,0
|
|
20230718,163200,402269895,2950,2950,2950,2950,0
|
|
20230718,163100,402269895,2950,2950,2950,2950,0
|
|
20230718,163000,402269895,2950,2950,2950,2950,0
|
|
20230718,162900,402269895,2950,2950,2950,2950,0
|
|
20230718,162800,402269895,2950,2950,2950,2950,0
|
|
20230718,162700,402269895,2950,2950,2950,2950,0
|
|
20230718,162600,402269895,2950,2950,2950,2950,0
|
|
20230718,162500,402269895,2950,2950,2950,2950,0
|
|
20230718,162400,402269895,2950,2950,2950,2950,0
|
|
20230718,162300,402269895,2950,2950,2950,2950,0
|
|
20230718,162200,402269895,2950,2950,2950,2950,0
|
|
20230718,162100,402269895,2950,2950,2950,2950,0
|
|
20230718,162000,402269895,2950,2950,2950,2950,0
|
|
20230718,161900,402269895,2950,2950,2950,2950,0
|
|
20230718,161800,402269895,2950,2950,2950,2950,0
|
|
20230718,161700,402269895,2950,2950,2950,2950,0
|
|
20230718,161600,402269895,2950,2950,2950,2950,0
|
|
20230718,161500,402269895,2950,2950,2950,2950,0
|
|
20230718,161400,402269895,2950,2950,2950,2950,0
|
|
20230718,161300,402269895,2950,2950,2950,2950,0
|
|
20230718,161200,402269895,2950,2950,2950,2950,0
|
|
20230718,161100,402269895,2950,2950,2950,2950,0
|
|
20230718,161000,402269895,2950,2950,2950,2950,0
|
|
20230718,160900,402269895,2950,2950,2950,2950,0
|
|
20230718,160800,402269895,2950,2950,2950,2950,0
|
|
20230718,160700,402269895,2950,2950,2950,2950,0
|
|
20230718,160600,402269895,2950,2950,2950,2950,2107
|
|
20230718,160500,402269895,2950,2950,2950,2950,0
|
|
20230718,160400,402269895,2950,2950,2950,2950,0
|
|
20230718,160300,402269895,2950,2950,2950,2950,0
|
|
20230718,160200,402269895,2950,2950,2950,2950,0
|
|
20230718,160100,402269895,2950,2950,2950,2950,0
|
|
20230718,160000,402269895,2950,2950,2950,2950,0
|
|
20230718,155900,402269895,2950,2950,2950,2950,0
|
|
20230718,155800,402269895,2950,2950,2950,2950,0
|
|
20230718,155700,402269895,2950,2950,2950,2950,0
|
|
20230718,155600,402269895,2950,2950,2950,2950,0
|
|
20230718,155500,402269895,2950,2950,2950,2950,0
|
|
20230718,155400,402269895,2950,2950,2950,2950,0
|
|
20230718,155300,402269895,2950,2950,2950,2950,0
|
|
20230718,155200,402269895,2950,2950,2950,2950,0
|
|
20230718,155100,402269895,2950,2950,2950,2950,0
|
|
20230718,155000,402269895,2950,2950,2950,2950,0
|
|
20230718,154900,402269895,2950,2950,2950,2950,0
|
|
20230718,154800,402269895,2950,2950,2950,2950,0
|
|
20230718,154700,402269895,2950,2950,2950,2950,0
|
|
20230718,154600,402269895,2950,2950,2950,2950,0
|
|
20230718,154500,402269895,2950,2950,2950,2950,0
|
|
20230718,154400,402269895,2950,2950,2950,2950,0
|
|
20230718,154300,402269895,2950,2950,2950,2950,0
|
|
20230718,154200,402269895,2950,2950,2950,2950,0
|
|
20230718,154100,402269895,2950,2950,2950,2950,0
|
|
20230718,154000,402269895,2950,2950,2950,2950,0
|
|
20230718,153900,402269895,2950,2950,2950,2950,0
|
|
20230718,153800,402269895,2950,2950,2950,2950,0
|
|
20230718,153700,402269895,2950,2950,2950,2950,0
|
|
20230718,153600,402269895,2950,2950,2950,2950,2107
|
|
20230718,153500,402269895,2950,2950,2950,2950,0
|
|
20230718,153400,402269895,2950,2950,2950,2950,0
|
|
20230718,153300,402269895,2950,2950,2950,2950,0
|
|
20230718,153200,402269895,2950,2950,2950,2950,0
|
|
20230718,153100,402269895,2950,2950,2950,2950,0
|
|
20230718,153000,402269895,2950,2950,2950,2950,2107
|
|
20230718,152900,396054245,2950,2950,2950,2950,0
|
|
20230718,152800,396054245,2950,2950,2950,2950,0
|
|
20230718,152700,396054245,2950,2950,2950,2950,0
|
|
20230718,152600,396054245,2950,2950,2950,2950,0
|
|
20230718,152500,396054245,2950,2950,2950,2950,0
|
|
20230718,152400,396054245,2950,2950,2950,2950,0
|
|
20230718,152300,396054245,2950,2950,2950,2950,0
|
|
20230718,152200,396054245,2950,2950,2950,2950,0
|
|
20230718,152100,396054245,2950,2950,2950,2950,0
|
|
20230718,152000,396054245,2950,2950,2950,2950,0
|
|
20230718,151900,396054245,2950,2950,2950,2950,10
|
|
20230718,151800,396024745,2945,2945,2945,2945,101
|
|
20230718,151700,395727300,2945,2945,2945,2945,502
|
|
20230718,151600,394248910,2945,2945,2945,2945,1
|
|
20230718,151500,394245965,2940,2940,2940,2940,0
|
|
20230718,151400,394245965,2940,2940,2940,2940,94
|
|
20230718,151300,393969605,2950,2940,2950,2940,361
|
|
20230718,151200,392908245,2945,2950,2950,2945,156
|
|
20230718,151100,392448820,2950,2950,2950,2950,1
|
|
20230718,151000,392445870,2945,2945,2945,2945,345
|
|
20230718,150900,391429845,2945,2945,2945,2945,0
|
|
20230718,150800,391429845,2945,2945,2945,2945,0
|
|
20230718,150700,391429845,2945,2945,2945,2945,0
|
|
20230718,150600,391429845,2945,2945,2945,2945,3
|
|
20230718,150500,391421010,2940,2940,2940,2940,0
|
|
20230718,150400,391421010,2940,2940,2940,2940,0
|
|
20230718,150300,391421010,2940,2940,2940,2940,15
|
|
20230718,150200,391376910,2945,2945,2945,2945,0
|
|
20230718,150100,391376910,2945,2945,2950,2945,45
|
|
20230718,150000,391244175,2945,2945,2945,2945,0
|
|
20230718,145900,391244175,2945,2945,2945,2945,2
|
|
20230718,145800,391238285,2945,2950,2950,2945,119
|
|
20230718,145700,390887770,2945,2945,2945,2945,2033
|
|
20230718,145600,384900585,2950,2950,2950,2950,2
|
|
20230718,145500,384894685,2950,2950,2950,2950,2
|
|
20230718,145400,384888785,2950,2950,2950,2950,0
|
|
20230718,145300,384888785,2950,2950,2950,2950,2
|
|
20230718,145200,384882885,2945,2945,2945,2945,0
|
|
20230718,145100,384882885,2945,2950,2950,2945,101
|
|
20230718,145000,384585060,2955,2955,2955,2955,1
|
|
20230718,144900,384582105,2950,2950,2950,2950,47
|
|
20230718,144800,384443455,2945,2945,2945,2945,0
|
|
20230718,144700,384443455,2945,2945,2945,2945,0
|
|
20230718,144600,384443455,2945,2945,2945,2945,0
|
|
20230718,144500,384443455,2945,2945,2945,2945,2
|
|
20230718,144400,384437565,2945,2945,2945,2945,0
|
|
20230718,144300,384437565,2945,2945,2945,2945,0
|
|
20230718,144200,384437565,2945,2945,2945,2945,399
|
|
20230718,144100,383262510,2945,2950,2950,2945,87
|
|
20230718,144000,383005965,2950,2950,2950,2950,0
|
|
20230718,143900,383005965,2950,2950,2950,2950,3
|
|
20230718,143800,382997115,2950,2950,2950,2950,151
|
|
20230718,143700,382551665,2950,2950,2950,2950,0
|
|
20230718,143600,382551665,2950,2950,2950,2950,0
|
|
20230718,143500,382551665,2950,2950,2950,2950,0
|
|
20230718,143400,382551665,2950,2950,2950,2950,0
|
|
20230718,143300,382551665,2950,2950,2950,2950,0
|
|
20230718,143200,382551665,2950,2950,2950,2950,0
|
|
20230718,143100,382551665,2950,2950,2950,2950,0
|
|
20230718,143000,382551665,2950,2950,2950,2950,0
|
|
20230718,142900,382551665,2950,2950,2950,2950,764
|
|
20230718,142800,380297865,2955,2955,2955,2955,2
|
|
20230718,142700,380291955,2955,2955,2955,2955,34
|
|
20230718,142600,380191485,2955,2955,2955,2955,0
|
|
20230718,142500,380191485,2955,2955,2955,2955,1
|
|
20230718,142400,380188530,2955,2955,2955,2955,0
|
|
20230718,142300,380188530,2955,2955,2955,2955,71
|
|
20230718,142200,379978725,2960,2960,2960,2960,2
|
|
20230718,142100,379972805,2960,2960,2960,2960,0
|
|
20230718,142000,379972805,2960,2960,2960,2960,0
|
|
20230718,141900,379972805,2960,2960,2960,2960,1
|
|
20230718,141800,379969845,2955,2955,2955,2955,51
|
|
20230718,141700,379819140,2960,2960,2960,2960,0
|
|
20230718,141600,379819140,2960,2960,2960,2960,10
|
|
20230718,141500,379789540,2960,2960,2960,2960,0
|
|
20230718,141400,379789540,2960,2960,2960,2960,0
|
|
20230718,141300,379789540,2960,2960,2960,2960,3
|
|
20230718,141200,379780660,2955,2955,2955,2955,5
|
|
20230718,141100,379765885,2955,2960,2960,2955,7
|
|
20230718,141000,379745170,2960,2960,2960,2960,0
|
|
20230718,140900,379745170,2960,2960,2960,2960,0
|
|
20230718,140800,379745170,2960,2960,2960,2960,0
|
|
20230718,140700,379745170,2960,2960,2960,2960,0
|
|
20230718,140600,379745170,2960,2960,2960,2960,1
|
|
20230718,140500,379742210,2955,2955,2955,2955,0
|
|
20230718,140400,379742210,2955,2955,2955,2955,0
|
|
20230718,140300,379742210,2955,2955,2955,2955,0
|
|
20230718,140200,379742210,2955,2955,2955,2955,12
|
|
20230718,140100,379706750,2955,2960,2960,2955,11
|
|
20230718,140000,379674240,2960,2960,2960,2960,140
|
|
20230718,135900,379259840,2960,2960,2960,2955,163
|
|
20230718,135800,378777365,2955,2955,2955,2955,10
|
|
20230718,135700,378747815,2960,2960,2960,2960,240
|
|
20230718,135600,378037415,2960,2960,2960,2960,0
|
|
20230718,135500,378037415,2960,2960,2960,2960,181
|
|
20230718,135400,377501655,2960,2960,2960,2960,0
|
|
20230718,135300,377501655,2960,2955,2965,2955,54
|
|
20230718,135200,377341805,2965,2965,2965,2960,116
|
|
20230718,135100,376997870,2965,2955,2965,2955,2202
|
|
20230718,135000,370480840,2955,2955,2955,2955,169
|
|
20230718,134900,369981445,2955,2955,2955,2955,134
|
|
20230718,134800,369585475,2955,2955,2955,2955,3
|
|
20230718,134700,369576610,2950,2950,2950,2950,50
|
|
20230718,134600,369429110,2955,2955,2955,2955,4
|
|
20230718,134500,369417290,2955,2955,2955,2955,3
|
|
20230718,134400,369408425,2955,2955,2955,2955,0
|
|
20230718,134300,369408425,2955,2950,2955,2950,110
|
|
20230718,134200,369083875,2950,2955,2955,2950,2
|
|
20230718,134100,369077970,2950,2955,2955,2950,303
|
|
20230718,134000,368184105,2955,2955,2955,2955,66
|
|
20230718,133900,367989075,2955,2955,2955,2955,50
|
|
20230718,133800,367841325,2955,2955,2955,2955,100
|
|
20230718,133700,367545825,2955,2955,2955,2955,110
|
|
20230718,133600,367220775,2955,2955,2955,2950,61
|
|
20230718,133500,367040525,2960,2960,2960,2960,0
|
|
20230718,133400,367040525,2960,2955,2960,2950,12
|
|
20230718,133300,367005110,2960,2960,2960,2960,0
|
|
20230718,133200,367005110,2960,2960,2960,2960,4
|
|
20230718,133100,366993270,2955,2950,2960,2950,3441
|
|
20230718,133000,356825105,2955,2955,2955,2955,1
|
|
20230718,132900,356822150,2955,2950,2955,2945,81
|
|
20230718,132800,356583460,2950,2955,2960,2950,1161
|
|
20230718,132700,353155790,2960,2945,2960,2945,2361
|
|
20230718,132600,346180790,2950,2950,2950,2950,210
|
|
20230718,132500,345561290,2950,2950,2950,2950,55
|
|
20230718,132400,345399040,2950,2950,2955,2950,21
|
|
20230718,132300,345337080,2955,2955,2955,2955,0
|
|
20230718,132200,345337080,2955,2945,2955,2945,498
|
|
20230718,132100,343870420,2945,2945,2945,2945,737
|
|
20230718,132000,341699955,2945,2940,2945,2940,2
|
|
20230718,131900,341694070,2945,2945,2945,2945,1
|
|
20230718,131800,341691125,2945,2945,2945,2945,0
|
|
20230718,131700,341691125,2945,2945,2945,2945,0
|
|
20230718,131600,341691125,2945,2940,2945,2940,131
|
|
20230718,131500,341305980,2950,2940,2950,2940,871
|
|
20230718,131400,338740230,2950,2950,2950,2950,1
|
|
20230718,131300,338737280,2940,2940,2940,2940,245
|
|
20230718,131200,338016980,2950,2950,2950,2950,33
|
|
20230718,131100,337919630,2950,2950,2950,2950,0
|
|
20230718,131000,337919630,2950,2950,2950,2950,0
|
|
20230718,130900,337919630,2950,2945,2950,2945,2
|
|
20230718,130800,337913735,2950,2950,2950,2950,11
|
|
20230718,130700,337881285,2940,2945,2945,2940,367
|
|
20230718,130600,336802300,2950,2950,2950,2950,1
|
|
20230718,130500,336799350,2945,2940,2945,2940,94
|
|
20230718,130400,336522970,2945,2945,2945,2945,0
|
|
20230718,130300,336522970,2945,2945,2945,2945,0
|
|
20230718,130200,336522970,2945,2945,2945,2945,1
|
|
20230718,130100,336520025,2940,2940,2940,2940,52
|
|
20230718,130000,336367145,2940,2945,2950,2940,62
|
|
20230718,125900,336184760,2945,2945,2945,2945,2
|
|
20230718,125800,336178870,2950,2945,2950,2945,3
|
|
20230718,125700,336170030,2950,2945,2950,2945,269
|
|
20230718,125600,335377780,2945,2945,2945,2945,101
|
|
20230718,125500,335080335,2945,2950,2950,2945,501
|
|
20230718,125400,333604885,2945,2945,2950,2945,67
|
|
20230718,125300,333407520,2940,2940,2940,2940,1493
|
|
20230718,125200,329018100,2940,2940,2940,2940,113
|
|
20230718,125100,328685880,2940,2940,2940,2940,0
|
|
20230718,125000,328685880,2940,2940,2940,2940,1
|
|
20230718,124900,328682940,2940,2940,2940,2940,1
|
|
20230718,124800,328680000,2940,2935,2940,2935,80
|
|
20230718,124700,328445150,2935,2935,2935,2930,29
|
|
20230718,124600,328360040,2940,2940,2940,2940,8
|
|
20230718,124500,328336520,2930,2930,2930,2930,300
|
|
20230718,124400,327457520,2940,2940,2940,2940,50
|
|
20230718,124300,327310520,2930,2930,2930,2930,1
|
|
20230718,124200,327307590,2930,2940,2940,2930,1001
|
|
20230718,124100,324374650,2940,2940,2940,2940,0
|
|
20230718,124000,324374650,2940,2940,2940,2940,0
|
|
20230718,123900,324374650,2940,2940,2940,2940,0
|
|
20230718,123800,324374650,2940,2935,2940,2935,302
|
|
20230718,123700,323488275,2940,2935,2940,2935,19
|
|
20230718,123600,323432465,2940,2930,2940,2930,56
|
|
20230718,123500,323268375,2935,2935,2935,2935,322
|
|
20230718,123400,322323305,2940,2935,2940,2935,20
|
|
20230718,123300,322264525,2940,2940,2940,2940,0
|
|
20230718,123200,322264525,2940,2935,2940,2935,145
|
|
20230718,123100,321838890,2935,2935,2935,2935,0
|
|
20230718,123000,321838890,2935,2935,2935,2935,0
|
|
20230718,122900,321838890,2935,2935,2935,2935,0
|
|
20230718,122800,321838890,2935,2935,2935,2935,0
|
|
20230718,122700,321838890,2935,2930,2935,2930,36
|
|
20230718,122600,321733405,2935,2935,2935,2935,0
|
|
20230718,122500,321733405,2935,2935,2935,2935,20
|
|
20230718,122400,321674705,2935,2935,2935,2935,1
|
|
20230718,122300,321671770,2935,2935,2935,2935,1
|
|
20230718,122200,321668835,2935,2935,2935,2935,0
|
|
20230718,122100,321668835,2935,2935,2935,2935,1
|
|
20230718,122000,321665900,2940,2940,2940,2940,24
|
|
20230718,121900,321595340,2930,2930,2930,2930,351
|
|
20230718,121800,320566910,2930,2930,2930,2930,1662
|
|
20230718,121700,315697250,2935,2935,2935,2935,1386
|
|
20230718,121600,311629340,2935,2935,2935,2935,500
|
|
20230718,121500,310161840,2935,2930,2935,2930,757
|
|
20230718,121400,307941330,2930,2930,2930,2930,0
|
|
20230718,121300,307941330,2930,2930,2930,2930,548
|
|
20230718,121200,306335690,2935,2935,2935,2935,500
|
|
20230718,121100,304868190,2935,2930,2935,2930,73
|
|
20230718,121000,304654295,2930,2930,2930,2930,34
|
|
20230718,120900,304554675,2935,2935,2935,2935,0
|
|
20230718,120800,304554675,2935,2935,2935,2935,0
|
|
20230718,120700,304554675,2935,2930,2935,2930,208
|
|
20230718,120600,303945195,2935,2935,2935,2935,0
|
|
20230718,120500,303945195,2935,2935,2935,2935,0
|
|
20230718,120400,303945195,2935,2935,2935,2935,188
|
|
20230718,120300,303393415,2935,2935,2935,2935,0
|
|
20230718,120200,303393415,2935,2935,2935,2935,170
|
|
20230718,120100,302894465,2935,2935,2935,2935,1
|
|
20230718,120000,302891530,2935,2935,2935,2935,500
|
|
20230718,115900,301424030,2935,2930,2935,2930,5
|
|
20230718,115800,301409360,2930,2930,2935,2930,501
|
|
20230718,115700,299941425,2930,2930,2930,2930,201
|
|
20230718,115600,299352495,2925,2925,2925,2925,510
|
|
20230718,115500,297860745,2930,2925,2930,2925,1511
|
|
20230718,115400,293441035,2930,2930,2930,2930,3
|
|
20230718,115300,293432245,2925,2930,2930,2925,42
|
|
20230718,115200,293309390,2935,2930,2935,2925,288
|
|
20230718,115100,292466765,2935,2935,2935,2935,0
|
|
20230718,115000,292466765,2935,2925,2935,2925,12
|
|
20230718,114900,292431595,2925,2925,2925,2925,0
|
|
20230718,114800,292431595,2925,2925,2925,2925,17
|
|
20230718,114700,292381870,2935,2935,2935,2935,0
|
|
20230718,114600,292381870,2935,2935,2935,2935,101
|
|
20230718,114500,292085435,2920,2920,2920,2920,0
|
|
20230718,114400,292085435,2920,2920,2920,2920,0
|
|
20230718,114300,292085435,2920,2920,2920,2920,0
|
|
20230718,114200,292085435,2920,2920,2920,2920,0
|
|
20230718,114100,292085435,2920,2920,2920,2920,0
|
|
20230718,114000,292085435,2920,2920,2920,2920,1315
|
|
20230718,113900,288245635,2925,2925,2925,2925,0
|
|
20230718,113800,288245635,2925,2925,2925,2925,944
|
|
20230718,113700,285484435,2935,2935,2935,2935,0
|
|
20230718,113600,285484435,2935,2935,2935,2935,0
|
|
20230718,113500,285484435,2935,2935,2935,2935,0
|
|
20230718,113400,285484435,2935,2935,2935,2935,1
|
|
20230718,113300,285481500,2930,2930,2930,2930,509
|
|
20230718,113200,283990130,2935,2935,2935,2935,0
|
|
20230718,113100,283990130,2935,2935,2935,2935,172
|
|
20230718,113000,283485310,2935,2935,2935,2935,500
|
|
20230718,112900,282017810,2935,2935,2935,2935,500
|
|
20230718,112800,280550310,2940,2940,2940,2940,1
|
|
20230718,112700,280547370,2940,2935,2940,2935,2
|
|
20230718,112600,280541495,2930,2930,2930,2930,2
|
|
20230718,112500,280535635,2930,2930,2930,2930,1150
|
|
20230718,112400,277166135,2930,2930,2930,2930,0
|
|
20230718,112300,277166135,2930,2930,2930,2930,0
|
|
20230718,112200,277166135,2930,2930,2930,2930,10
|
|
20230718,112100,277136835,2930,2930,2930,2930,5
|
|
20230718,112000,277122185,2930,2930,2930,2930,51
|
|
20230718,111900,276972755,2930,2925,2930,2925,314
|
|
20230718,111800,276053425,2925,2925,2925,2925,0
|
|
20230718,111700,276053425,2925,2925,2925,2925,0
|
|
20230718,111600,276053425,2925,2930,2930,2925,270
|
|
20230718,111500,275262895,2930,2935,2935,2930,1602
|
|
20230718,111400,270566375,2935,2935,2935,2935,468
|
|
20230718,111300,269192795,2940,2940,2940,2940,0
|
|
20230718,111200,269192795,2940,2940,2940,2940,1
|
|
20230718,111100,269189855,2940,2940,2940,2940,3
|
|
20230718,111000,269181035,2940,2935,2940,2935,813
|
|
20230718,110900,266794875,2940,2945,2945,2940,553
|
|
20230718,110800,265169045,2945,2945,2945,2945,0
|
|
20230718,110700,265169045,2945,2945,2945,2945,0
|
|
20230718,110600,265169045,2945,2945,2945,2945,534
|
|
20230718,110500,263596415,2945,2945,2945,2945,0
|
|
20230718,110400,263596415,2945,2945,2945,2945,1000
|
|
20230718,110300,260651415,2945,2945,2945,2945,0
|
|
20230718,110200,260651415,2945,2945,2945,2945,0
|
|
20230718,110100,260651415,2945,2945,2945,2945,1
|
|
20230718,110000,260648470,2935,2935,2935,2935,55
|
|
20230718,105900,260487045,2935,2940,2940,2935,78
|
|
20230718,105800,260257875,2940,2940,2940,2940,3
|
|
20230718,105700,260249055,2940,2940,2940,2940,497
|
|
20230718,105600,258787875,2935,2935,2940,2935,1098
|
|
20230718,105500,255565240,2940,2930,2940,2930,39
|
|
20230718,105400,255450960,2930,2930,2930,2930,318
|
|
20230718,105300,254519220,2930,2940,2940,2930,1688
|
|
20230718,105200,249573370,2935,2935,2935,2935,0
|
|
20230718,105100,249573370,2935,2935,2935,2935,37
|
|
20230718,105000,249464775,2935,2935,2935,2935,0
|
|
20230718,104900,249464775,2935,2935,2935,2935,562
|
|
20230718,104800,247815305,2935,2935,2935,2935,3
|
|
20230718,104700,247806500,2940,2940,2940,2940,35
|
|
20230718,104600,247703600,2945,2945,2945,2945,0
|
|
20230718,104500,247703600,2945,2945,2945,2945,0
|
|
20230718,104400,247703600,2945,2945,2945,2945,0
|
|
20230718,104300,247703600,2945,2945,2945,2945,1
|
|
20230718,104200,247700655,2940,2945,2945,2940,176
|
|
20230718,104100,247182865,2945,2940,2945,2935,888
|
|
20230718,104000,244576085,2945,2945,2945,2945,0
|
|
20230718,103900,244576085,2945,2945,2945,2945,0
|
|
20230718,103800,244576085,2945,2940,2945,2940,5
|
|
20230718,103700,244561380,2945,2945,2945,2945,0
|
|
20230718,103600,244561380,2945,2945,2945,2945,5000
|
|
20230718,103500,229836380,2945,2945,2945,2945,1
|
|
20230718,103400,229833435,2950,2950,2950,2950,9
|
|
20230718,103300,229806885,2950,2940,2950,2940,6
|
|
20230718,103200,229789235,2950,2950,2950,2950,0
|
|
20230718,103100,229789235,2950,2945,2950,2945,12
|
|
20230718,103000,229753840,2950,2945,2950,2945,7
|
|
20230718,102900,229733215,2950,2945,2950,2945,1001
|
|
20230718,102800,226780270,2950,2940,2950,2940,201
|
|
20230718,102700,226189320,2950,2945,2950,2945,10
|
|
20230718,102600,226159865,2945,2940,2945,2935,708
|
|
20230718,102500,224079935,2945,2945,2945,2945,0
|
|
20230718,102400,224079935,2945,2945,2945,2945,4
|
|
20230718,102300,224068155,2940,2940,2940,2940,150
|
|
20230718,102200,223627155,2935,2935,2935,2935,0
|
|
20230718,102100,223627155,2935,2930,2935,2930,21
|
|
20230718,102000,223565525,2930,2930,2930,2930,7
|
|
20230718,101900,223545015,2935,2935,2935,2935,6
|
|
20230718,101800,223527405,2930,2935,2935,2930,8
|
|
20230718,101700,223503940,2940,2945,2945,2940,14
|
|
20230718,101600,223462740,2930,2940,2940,2930,2502
|
|
20230718,101500,216130695,2945,2945,2945,2945,0
|
|
20230718,101400,216130695,2945,2945,2945,2945,1
|
|
20230718,101300,216127750,2945,2945,2945,2945,0
|
|
20230718,101200,216127750,2945,2945,2945,2945,0
|
|
20230718,101100,216127750,2945,2945,2945,2945,10
|
|
20230718,101000,216098300,2940,2940,2940,2940,1
|
|
20230718,100900,216095360,2945,2950,2950,2945,9
|
|
20230718,100800,216068835,2930,2945,2945,2930,1200
|
|
20230718,100700,212548610,2950,2945,2950,2945,8
|
|
20230718,100600,212525030,2950,2950,2950,2950,0
|
|
20230718,100500,212525030,2950,2950,2950,2950,0
|
|
20230718,100400,212525030,2950,2950,2950,2950,1
|
|
20230718,100300,212522080,2950,2950,2950,2950,0
|
|
20230718,100200,212522080,2950,2950,2950,2950,0
|
|
20230718,100100,212522080,2950,2950,2950,2950,1
|
|
20230718,100000,212519130,2935,2945,2945,2935,231
|
|
20230718,095900,211841035,2950,2945,2950,2945,21
|
|
20230718,095800,211779090,2940,2945,2945,2935,6
|
|
20230718,095700,211761450,2950,2930,2950,2930,6294
|
|
20230718,095600,193309850,2930,2935,2935,2930,5501
|
|
20230718,095500,177191910,2935,2935,2940,2930,4546
|
|
20230718,095400,163869360,2940,2945,2945,2935,2463
|
|
20230718,095300,156634150,2950,2945,2950,2945,79
|
|
20230718,095200,156401485,2950,2950,2950,2945,10
|
|
20230718,095100,156371990,2950,2950,2950,2950,1
|
|
20230718,095000,156369040,2950,2940,2950,2940,3752
|
|
20230718,094900,145338150,2940,2950,2950,2940,1118
|
|
20230718,094800,142050680,2950,2950,2950,2950,1
|
|
20230718,094700,142047730,2950,2950,2950,2950,115
|
|
20230718,094600,141708480,2955,2960,2960,2955,4
|
|
20230718,094500,141696655,2950,2950,2950,2950,3271
|
|
20230718,094400,132047205,2950,2950,2950,2950,0
|
|
20230718,094300,132047205,2950,2950,2950,2950,0
|
|
20230718,094200,132047205,2950,2940,2950,2940,522
|
|
20230718,094100,130509985,2945,2945,2945,2945,407
|
|
20230718,094000,129311370,2950,2950,2950,2950,1
|
|
20230718,093900,129308420,2950,2950,2950,2950,154
|
|
20230718,093800,128854120,2950,2950,2950,2950,27
|
|
20230718,093700,128774470,2950,2950,2975,2950,515
|
|
20230718,093600,127255195,2950,2955,2955,2950,400
|
|
20230718,093500,126074755,2960,2980,2980,2960,11
|
|
20230718,093400,126042175,2975,2965,2975,2965,2183
|
|
20230718,093300,119548260,2975,2970,2975,2945,1402
|
|
20230718,093200,115390085,2955,2960,2960,2955,100
|
|
20230718,093100,115094570,2970,2970,2970,2970,0
|
|
20230718,093000,115094570,2970,2970,2970,2965,256
|
|
20230718,092900,114334280,2970,2970,2970,2970,1
|
|
20230718,092800,114331310,2965,2960,2970,2960,710
|
|
20230718,092700,112226200,2960,2965,2965,2960,3
|
|
20230718,092600,112217310,2950,2955,2965,2950,1874
|
|
20230718,092500,106681615,2950,2945,2955,2930,4007
|
|
20230718,092400,94922925,2940,2955,2960,2940,1050
|
|
20230718,092300,91824880,2940,2945,2945,2940,618
|
|
20230718,092200,90005595,2935,2960,2965,2935,4370
|
|
20230718,092100,77071075,2960,2960,2960,2960,160
|
|
20230718,092000,76597475,2960,2965,2965,2960,620
|
|
20230718,091900,74761675,2965,2955,2965,2955,7484
|
|
20230718,091800,52571975,2950,2955,2955,2950,42
|
|
20230718,091700,52448045,2930,2970,2970,2930,6471
|
|
20230718,091600,33344700,2970,2980,2980,2970,1590
|
|
20230718,091500,28618455,2980,2990,2990,2980,233
|
|
20230718,091400,27922975,2990,2990,2990,2990,18
|
|
20230718,091300,27869155,3000,3000,3000,3000,2
|
|
20230718,091200,27863155,3000,3000,3000,3000,4
|
|
20230718,091100,27851155,3000,2980,3000,2980,742
|
|
20230718,091000,25639885,2980,2995,3000,2980,2030
|
|
20230718,090900,19553625,2980,2980,2980,2980,1
|
|
20230718,090800,19550645,2995,2990,2995,2985,802
|
|
20230718,090700,17151695,2990,2990,2990,2990,1200
|
|
20230718,090600,13563695,2980,2995,2995,2980,313
|
|
20230718,090500,12628920,2990,3010,3010,2990,1919
|
|
20230718,090400,6890730,3010,2970,3010,2970,316
|
|
20230718,090300,5941040,2975,2970,2975,2970,801
|
|
20230718,090200,3562065,2970,3000,3000,2970,510
|
|
20230718,090100,2043225,3000,2980,3000,2980,393
|
|
20230718,090000,871490,2980,2985,2985,2980,292
|