644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194100,3495948690,2990,2990,2990,2990,9892
|
|
20230724,194000,3495948690,2990,2990,2990,2990,0
|
|
20230724,193900,3495948690,2990,2990,2990,2990,0
|
|
20230724,193800,3495948690,2990,2990,2990,2990,0
|
|
20230724,193700,3495948690,2990,2990,2990,2990,0
|
|
20230724,193600,3495948690,2990,2990,2990,2990,0
|
|
20230724,193500,3495948690,2990,2990,2990,2990,0
|
|
20230724,193400,3495948690,2990,2990,2990,2990,0
|
|
20230724,193300,3495948690,2990,2990,2990,2990,0
|
|
20230724,193200,3495948690,2990,2990,2990,2990,0
|
|
20230724,193100,3495948690,2990,2990,2990,2990,0
|
|
20230724,193000,3495948690,2990,2990,2990,2990,0
|
|
20230724,192900,3495948690,2990,2990,2990,2990,0
|
|
20230724,192800,3495948690,2990,2990,2990,2990,0
|
|
20230724,192700,3495948690,2990,2990,2990,2990,0
|
|
20230724,192600,3495948690,2990,2990,2990,2990,0
|
|
20230724,192500,3495948690,2990,2990,2990,2990,0
|
|
20230724,192400,3495948690,2990,2990,2990,2990,0
|
|
20230724,192300,3495948690,2990,2990,2990,2990,0
|
|
20230724,192200,3495948690,2990,2990,2990,2990,0
|
|
20230724,192100,3495948690,2990,2990,2990,2990,0
|
|
20230724,192000,3495948690,2990,2990,2990,2990,0
|
|
20230724,191900,3495948690,2990,2990,2990,2990,0
|
|
20230724,191800,3495948690,2990,2990,2990,2990,0
|
|
20230724,191700,3495948690,2990,2990,2990,2990,0
|
|
20230724,191600,3495948690,2990,2990,2990,2990,0
|
|
20230724,191500,3495948690,2990,2990,2990,2990,0
|
|
20230724,191400,3495948690,2990,2990,2990,2990,0
|
|
20230724,191300,3495948690,2990,2990,2990,2990,0
|
|
20230724,191200,3495948690,2990,2990,2990,2990,0
|
|
20230724,191100,3495948690,2990,2990,2990,2990,9892
|
|
20230724,191000,3495948690,2990,2990,2990,2990,0
|
|
20230724,190900,3495948690,2990,2990,2990,2990,0
|
|
20230724,190800,3495948690,2990,2990,2990,2990,0
|
|
20230724,190700,3495948690,2990,2990,2990,2990,0
|
|
20230724,190600,3495948690,2990,2990,2990,2990,0
|
|
20230724,190500,3495948690,2990,2990,2990,2990,0
|
|
20230724,190400,3495948690,2990,2990,2990,2990,0
|
|
20230724,190300,3495948690,2990,2990,2990,2990,0
|
|
20230724,190200,3495948690,2990,2990,2990,2990,0
|
|
20230724,190100,3495948690,2990,2990,2990,2990,0
|
|
20230724,190000,3495948690,2990,2990,2990,2990,0
|
|
20230724,185900,3495948690,2990,2990,2990,2990,0
|
|
20230724,185800,3495948690,2990,2990,2990,2990,0
|
|
20230724,185700,3495948690,2990,2990,2990,2990,0
|
|
20230724,185600,3495948690,2990,2990,2990,2990,0
|
|
20230724,185500,3495948690,2990,2990,2990,2990,0
|
|
20230724,185400,3495948690,2990,2990,2990,2990,0
|
|
20230724,185300,3495948690,2990,2990,2990,2990,0
|
|
20230724,185200,3495948690,2990,2990,2990,2990,0
|
|
20230724,185100,3495948690,2990,2990,2990,2990,0
|
|
20230724,185000,3495948690,2990,2990,2990,2990,0
|
|
20230724,184900,3495948690,2990,2990,2990,2990,0
|
|
20230724,184800,3495948690,2990,2990,2990,2990,0
|
|
20230724,184700,3495948690,2990,2990,2990,2990,0
|
|
20230724,184600,3495948690,2990,2990,2990,2990,0
|
|
20230724,184500,3495948690,2990,2990,2990,2990,0
|
|
20230724,184400,3495948690,2990,2990,2990,2990,0
|
|
20230724,184300,3495948690,2990,2990,2990,2990,0
|
|
20230724,184200,3495948690,2990,2990,2990,2990,0
|
|
20230724,184100,3495948690,2990,2990,2990,2990,9892
|
|
20230724,184000,3495948690,2990,2990,2990,2990,0
|
|
20230724,183900,3495948690,2990,2990,2990,2990,0
|
|
20230724,183800,3495948690,2990,2990,2990,2990,0
|
|
20230724,183700,3495948690,2990,2990,2990,2990,0
|
|
20230724,183600,3495948690,2990,2990,2990,2990,0
|
|
20230724,183500,3495948690,2990,2990,2990,2990,0
|
|
20230724,183400,3495948690,2990,2990,2990,2990,0
|
|
20230724,183300,3495948690,2990,2990,2990,2990,0
|
|
20230724,183200,3495948690,2990,2990,2990,2990,0
|
|
20230724,183100,3495948690,2990,2990,2990,2990,0
|
|
20230724,183000,3495948690,2990,2990,2990,2990,0
|
|
20230724,182900,3495948690,2990,2990,2990,2990,0
|
|
20230724,182800,3495948690,2990,2990,2990,2990,0
|
|
20230724,182700,3495948690,2990,2990,2990,2990,0
|
|
20230724,182600,3495948690,2990,2990,2990,2990,0
|
|
20230724,182500,3495948690,2990,2990,2990,2990,0
|
|
20230724,182400,3495948690,2990,2990,2990,2990,0
|
|
20230724,182300,3495948690,2990,2990,2990,2990,0
|
|
20230724,182200,3495948690,2990,2990,2990,2990,0
|
|
20230724,182100,3495948690,2990,2990,2990,2990,0
|
|
20230724,182000,3495948690,2990,2990,2990,2990,0
|
|
20230724,181900,3495948690,2990,2990,2990,2990,0
|
|
20230724,181800,3495948690,2990,2990,2990,2990,0
|
|
20230724,181700,3495948690,2990,2990,2990,2990,0
|
|
20230724,181600,3495948690,2990,2990,2990,2990,0
|
|
20230724,181500,3495948690,2990,2990,2990,2990,0
|
|
20230724,181400,3495948690,2990,2990,2990,2990,0
|
|
20230724,181300,3495948690,2990,2990,2990,2990,0
|
|
20230724,181200,3495948690,2990,2990,2990,2990,0
|
|
20230724,181100,3495948690,2990,2990,2990,2990,9892
|
|
20230724,181000,3495948690,2990,2990,2990,2990,0
|
|
20230724,180900,3495948690,2990,2990,2990,2990,0
|
|
20230724,180800,3495948690,2990,2990,2990,2990,0
|
|
20230724,180700,3495948690,2990,2990,2990,2990,0
|
|
20230724,180600,3495948690,2990,2990,2990,2990,0
|
|
20230724,180500,3495948690,2990,2990,2990,2990,0
|
|
20230724,180400,3495948690,2990,2990,2990,2990,0
|
|
20230724,180300,3495948690,2990,2990,2990,2990,0
|
|
20230724,180200,3495948690,2990,2990,2990,2990,0
|
|
20230724,180100,3495948690,2990,2990,2990,2990,0
|
|
20230724,180000,3495948690,2990,2990,2990,2990,0
|
|
20230724,175900,3495948690,2990,2990,2990,2990,0
|
|
20230724,175800,3495948690,2990,2990,2990,2990,0
|
|
20230724,175700,3495948690,2990,2990,2990,2990,0
|
|
20230724,175600,3495948690,2990,2990,2990,2990,0
|
|
20230724,175500,3495948690,2990,2990,2990,2990,0
|
|
20230724,175400,3495948690,2990,2990,2990,2990,0
|
|
20230724,175300,3495948690,2990,2990,2990,2990,0
|
|
20230724,175200,3495948690,2990,2990,2990,2990,0
|
|
20230724,175100,3495948690,2990,2990,2990,2990,0
|
|
20230724,175000,3495948690,2990,2990,2990,2990,0
|
|
20230724,174900,3495948690,2990,2990,2990,2990,0
|
|
20230724,174800,3495948690,2990,2990,2990,2990,0
|
|
20230724,174700,3495948690,2990,2990,2990,2990,0
|
|
20230724,174600,3495948690,2990,2990,2990,2990,0
|
|
20230724,174500,3495948690,2990,2990,2990,2990,0
|
|
20230724,174400,3495948690,2990,2990,2990,2990,0
|
|
20230724,174300,3495948690,2990,2990,2990,2990,0
|
|
20230724,174200,3495948690,2990,2990,2990,2990,0
|
|
20230724,174100,3495948690,2990,2990,2990,2990,9892
|
|
20230724,174000,3495948690,2990,2990,2990,2990,0
|
|
20230724,173900,3495948690,2990,2990,2990,2990,0
|
|
20230724,173800,3495948690,2990,2990,2990,2990,0
|
|
20230724,173700,3495948690,2990,2990,2990,2990,0
|
|
20230724,173600,3495948690,2990,2990,2990,2990,0
|
|
20230724,173500,3495948690,2990,2990,2990,2990,0
|
|
20230724,173400,3495948690,2990,2990,2990,2990,0
|
|
20230724,173300,3495948690,2990,2990,2990,2990,0
|
|
20230724,173200,3495948690,2990,2990,2990,2990,0
|
|
20230724,173100,3495948690,2990,2990,2990,2990,0
|
|
20230724,173000,3495948690,2990,2990,2990,2990,0
|
|
20230724,172900,3495948690,2990,2990,2990,2990,0
|
|
20230724,172800,3495948690,2990,2990,2990,2990,0
|
|
20230724,172700,3495948690,2990,2990,2990,2990,0
|
|
20230724,172600,3495948690,2990,2990,2990,2990,0
|
|
20230724,172500,3495948690,2990,2990,2990,2990,0
|
|
20230724,172400,3495948690,2990,2990,2990,2990,0
|
|
20230724,172300,3495948690,2990,2990,2990,2990,0
|
|
20230724,172200,3495948690,2990,2990,2990,2990,0
|
|
20230724,172100,3495948690,2990,2990,2990,2990,0
|
|
20230724,172000,3495948690,2990,2990,2990,2990,0
|
|
20230724,171900,3495948690,2990,2990,2990,2990,0
|
|
20230724,171800,3495948690,2990,2990,2990,2990,0
|
|
20230724,171700,3495948690,2990,2990,2990,2990,0
|
|
20230724,171600,3495948690,2990,2990,2990,2990,0
|
|
20230724,171500,3495948690,2990,2990,2990,2990,0
|
|
20230724,171400,3495948690,2990,2990,2990,2990,0
|
|
20230724,171300,3495948690,2990,2990,2990,2990,0
|
|
20230724,171200,3495948690,2990,2990,2990,2990,0
|
|
20230724,171100,3495948690,2990,2990,2990,2990,9892
|
|
20230724,171000,3495948690,2990,2990,2990,2990,0
|
|
20230724,170900,3495948690,2990,2990,2990,2990,0
|
|
20230724,170800,3495948690,2990,2990,2990,2990,0
|
|
20230724,170700,3495948690,2990,2990,2990,2990,0
|
|
20230724,170600,3495948690,2990,2990,2990,2990,0
|
|
20230724,170500,3495948690,2990,2990,2990,2990,0
|
|
20230724,170400,3495948690,2990,2990,2990,2990,0
|
|
20230724,170300,3495948690,2990,2990,2990,2990,0
|
|
20230724,170200,3495948690,2990,2990,2990,2990,0
|
|
20230724,170100,3495948690,2990,2990,2990,2990,0
|
|
20230724,170000,3495948690,2990,2990,2990,2990,0
|
|
20230724,165900,3495948690,2990,2990,2990,2990,0
|
|
20230724,165800,3495948690,2990,2990,2990,2990,0
|
|
20230724,165700,3495948690,2990,2990,2990,2990,0
|
|
20230724,165600,3495948690,2990,2990,2990,2990,0
|
|
20230724,165500,3495948690,2990,2990,2990,2990,0
|
|
20230724,165400,3495948690,2990,2990,2990,2990,0
|
|
20230724,165300,3495948690,2990,2990,2990,2990,0
|
|
20230724,165200,3495948690,2990,2990,2990,2990,0
|
|
20230724,165100,3495948690,2990,2990,2990,2990,0
|
|
20230724,165000,3495948690,2990,2990,2990,2990,0
|
|
20230724,164900,3495948690,2990,2990,2990,2990,0
|
|
20230724,164800,3495948690,2990,2990,2990,2990,0
|
|
20230724,164700,3495948690,2990,2990,2990,2990,0
|
|
20230724,164600,3495948690,2990,2990,2990,2990,0
|
|
20230724,164500,3495948690,2990,2990,2990,2990,0
|
|
20230724,164400,3495948690,2990,2990,2990,2990,0
|
|
20230724,164300,3495948690,2990,2990,2990,2990,0
|
|
20230724,164200,3495948690,2990,2990,2990,2990,0
|
|
20230724,164100,3495948690,2990,2990,2990,2990,9892
|
|
20230724,164000,3495948690,2990,2990,2990,2990,0
|
|
20230724,163900,3495948690,2990,2990,2990,2990,0
|
|
20230724,163800,3495948690,2990,2990,2990,2990,0
|
|
20230724,163700,3495948690,2990,2990,2990,2990,0
|
|
20230724,163600,3495948690,2990,2990,2990,2990,0
|
|
20230724,163500,3495948690,2990,2990,2990,2990,0
|
|
20230724,163400,3495948690,2990,2990,2990,2990,0
|
|
20230724,163300,3495948690,2990,2990,2990,2990,0
|
|
20230724,163200,3495948690,2990,2990,2990,2990,0
|
|
20230724,163100,3495948690,2990,2990,2990,2990,0
|
|
20230724,163000,3495948690,2990,2990,2990,2990,0
|
|
20230724,162900,3495948690,2990,2990,2990,2990,0
|
|
20230724,162800,3495948690,2990,2990,2990,2990,0
|
|
20230724,162700,3495948690,2990,2990,2990,2990,0
|
|
20230724,162600,3495948690,2990,2990,2990,2990,0
|
|
20230724,162500,3495948690,2990,2990,2990,2990,0
|
|
20230724,162400,3495948690,2990,2990,2990,2990,0
|
|
20230724,162300,3495948690,2990,2990,2990,2990,0
|
|
20230724,162200,3495948690,2990,2990,2990,2990,0
|
|
20230724,162100,3495948690,2990,2990,2990,2990,0
|
|
20230724,162000,3495948690,2990,2990,2990,2990,0
|
|
20230724,161900,3495948690,2990,2990,2990,2990,0
|
|
20230724,161800,3495948690,2990,2990,2990,2990,0
|
|
20230724,161700,3495948690,2990,2990,2990,2990,0
|
|
20230724,161600,3495948690,2990,2990,2990,2990,0
|
|
20230724,161500,3495948690,2990,2990,2990,2990,0
|
|
20230724,161400,3495948690,2990,2990,2990,2990,0
|
|
20230724,161300,3495948690,2990,2990,2990,2990,0
|
|
20230724,161200,3495948690,2990,2990,2990,2990,0
|
|
20230724,161100,3495948690,2990,2990,2990,2990,9892
|
|
20230724,161000,3495948690,2990,2990,2990,2990,0
|
|
20230724,160900,3495948690,2990,2990,2990,2990,0
|
|
20230724,160800,3495948690,2990,2990,2990,2990,0
|
|
20230724,160700,3495948690,2990,2990,2990,2990,0
|
|
20230724,160600,3495948690,2990,2990,2990,2990,0
|
|
20230724,160500,3495948690,2990,2990,2990,2990,0
|
|
20230724,160400,3495948690,2990,2990,2990,2990,0
|
|
20230724,160300,3495948690,2990,2990,2990,2990,0
|
|
20230724,160200,3495948690,2990,2990,2990,2990,0
|
|
20230724,160100,3495948690,2990,2990,2990,2990,0
|
|
20230724,160000,3495948690,2990,2990,2990,2990,0
|
|
20230724,155900,3495948690,2990,2990,2990,2990,0
|
|
20230724,155800,3495948690,2990,2990,2990,2990,0
|
|
20230724,155700,3495948690,2990,2990,2990,2990,0
|
|
20230724,155600,3495948690,2990,2990,2990,2990,0
|
|
20230724,155500,3495948690,2990,2990,2990,2990,0
|
|
20230724,155400,3495948690,2990,2990,2990,2990,0
|
|
20230724,155300,3495948690,2990,2990,2990,2990,0
|
|
20230724,155200,3495948690,2990,2990,2990,2990,0
|
|
20230724,155100,3495948690,2990,2990,2990,2990,0
|
|
20230724,155000,3495948690,2990,2990,2990,2990,0
|
|
20230724,154900,3495948690,2990,2990,2990,2990,0
|
|
20230724,154800,3495948690,2990,2990,2990,2990,0
|
|
20230724,154700,3495948690,2990,2990,2990,2990,0
|
|
20230724,154600,3495948690,2990,2990,2990,2990,0
|
|
20230724,154500,3495948690,2990,2990,2990,2990,0
|
|
20230724,154400,3495948690,2990,2990,2990,2990,0
|
|
20230724,154300,3495948690,2990,2990,2990,2990,0
|
|
20230724,154200,3495948690,2990,2990,2990,2990,0
|
|
20230724,154100,3495948690,2990,2990,2990,2990,9892
|
|
20230724,154000,3495948690,2990,2990,2990,2990,0
|
|
20230724,153900,3495948690,2990,2990,2990,2990,0
|
|
20230724,153800,3495948690,2990,2990,2990,2990,0
|
|
20230724,153700,3495948690,2990,2990,2990,2990,0
|
|
20230724,153600,3495948690,2990,2990,2990,2990,0
|
|
20230724,153500,3495948690,2990,2990,2990,2990,0
|
|
20230724,153400,3495948690,2990,2990,2990,2990,0
|
|
20230724,153300,3495948690,2990,2990,2990,2990,0
|
|
20230724,153200,3495948690,2990,2990,2990,2990,0
|
|
20230724,153100,3495948690,2990,2990,2990,2990,0
|
|
20230724,153000,3495948690,2990,2990,2990,2990,9892
|
|
20230724,152900,3466371610,2980,2980,2980,2980,0
|
|
20230724,152800,3466371610,2980,2980,2980,2980,0
|
|
20230724,152700,3466371610,2980,2980,2980,2980,0
|
|
20230724,152600,3466371610,2980,2980,2980,2980,0
|
|
20230724,152500,3466371610,2980,2980,2980,2980,0
|
|
20230724,152400,3466371610,2980,2980,2980,2980,0
|
|
20230724,152300,3466371610,2980,2980,2980,2980,0
|
|
20230724,152200,3466371610,2980,2980,2980,2980,0
|
|
20230724,152100,3466371610,2980,2980,2980,2980,0
|
|
20230724,152000,3466371610,2980,2980,2980,2980,0
|
|
20230724,151900,3466371610,2980,2970,3000,2970,3284
|
|
20230724,151800,3456587985,2975,2970,2975,2970,11806
|
|
20230724,151700,3421510960,2970,2980,2985,2970,15414
|
|
20230724,151600,3375611245,2985,2980,2985,2980,11480
|
|
20230724,151500,3341384050,2980,2980,2985,2980,4063
|
|
20230724,151400,3329273710,2980,2980,2985,2980,2793
|
|
20230724,151300,3320946330,2985,2975,2985,2975,2594
|
|
20230724,151200,3313220180,2975,2975,2980,2975,3946
|
|
20230724,151100,3301467295,2975,2980,2980,2975,1733
|
|
20230724,151000,3296311330,2975,2980,2985,2970,83174
|
|
20230724,150900,3048735885,2980,2985,2985,2980,2775
|
|
20230724,150800,3040460860,2985,2985,2990,2980,14648
|
|
20230724,150700,2996773765,2985,2985,2990,2985,2451
|
|
20230724,150600,2989457485,2985,2985,2990,2985,4577
|
|
20230724,150500,2975795090,2985,2990,2990,2985,1673
|
|
20230724,150400,2970801170,2985,2985,2990,2985,3902
|
|
20230724,150300,2959149900,2985,2985,2990,2985,1670
|
|
20230724,150200,2954160995,2985,2985,2985,2985,2700
|
|
20230724,150100,2946101495,2985,2985,2990,2985,1193
|
|
20230724,150000,2942540300,2985,2985,2990,2985,2892
|
|
20230724,145900,2933906365,2990,2985,2990,2985,2855
|
|
20230724,145800,2925378345,2985,2985,2990,2985,3077
|
|
20230724,145700,2916183445,2990,2985,2990,2985,4668
|
|
20230724,145600,2902239465,2985,2985,2990,2985,2837
|
|
20230724,145500,2893770830,2985,2990,2990,2985,1420
|
|
20230724,145400,2889529525,2990,2990,2990,2985,1061
|
|
20230724,145300,2886361670,2990,2990,2990,2985,2242
|
|
20230724,145200,2879669240,2985,2985,2990,2985,1010
|
|
20230724,145100,2876654380,2990,2985,2990,2985,1620
|
|
20230724,145000,2871817980,2990,2985,2990,2985,1377
|
|
20230724,144900,2867707330,2985,2990,2990,2985,1547
|
|
20230724,144800,2863089435,2990,2990,2990,2985,3536
|
|
20230724,144700,2852524410,2985,2990,2990,2985,1562
|
|
20230724,144600,2847856025,2995,2990,2995,2990,676
|
|
20230724,144500,2845834480,2990,2995,2995,2990,2918
|
|
20230724,144400,2837099555,2995,2990,2995,2990,4778
|
|
20230724,144300,2822795930,2990,2985,2995,2985,1619
|
|
20230724,144200,2817956035,2985,2990,2990,2985,1561
|
|
20230724,144100,2813296440,2990,2990,2990,2985,1641
|
|
20230724,144000,2808392255,2995,2985,2995,2985,3112
|
|
20230724,143900,2799090645,2985,2990,2990,2985,6859
|
|
20230724,143800,2778587125,2985,2990,2990,2985,1753
|
|
20230724,143700,2773354315,2985,2985,2990,2985,1718
|
|
20230724,143600,2768226060,2990,2985,2990,2985,690
|
|
20230724,143500,2766166175,2985,2985,2990,2985,1877
|
|
20230724,143400,2760562805,2985,2985,2990,2985,1238
|
|
20230724,143300,2756867320,2985,2985,2990,2985,1814
|
|
20230724,143200,2751452440,2990,2990,2990,2985,1562
|
|
20230724,143100,2746788450,2990,2990,2990,2985,2372
|
|
20230724,143000,2739705480,2985,2990,2990,2985,1720
|
|
20230724,142900,2734568830,2990,2990,2990,2985,4109
|
|
20230724,142800,2722290850,2990,2990,2990,2985,3602
|
|
20230724,142700,2711535025,2990,2990,2990,2985,1167
|
|
20230724,142600,2708050685,2990,2985,2990,2985,2948
|
|
20230724,142500,2699245865,2985,2985,2985,2985,2059
|
|
20230724,142400,2693099750,2985,2985,2990,2985,1365
|
|
20230724,142300,2689025145,2985,2985,2990,2985,2506
|
|
20230724,142200,2681544635,2990,2990,2990,2985,166
|
|
20230724,142100,2681048795,2990,2990,2990,2985,2023
|
|
20230724,142000,2675010050,2985,2980,2985,2980,6453
|
|
20230724,141900,2655760845,2985,2980,2985,2980,8243
|
|
20230724,141800,2631194885,2980,2980,2985,2980,13331
|
|
20230724,141700,2591468250,2980,2985,2985,2980,1696
|
|
20230724,141600,2586413715,2985,2980,2985,2980,2248
|
|
20230724,141500,2579713675,2985,2985,2985,2980,1302
|
|
20230724,141400,2575829710,2980,2980,2985,2980,1859
|
|
20230724,141300,2570289160,2980,2980,2980,2980,1733
|
|
20230724,141200,2565124820,2980,2985,2985,2980,1218
|
|
20230724,141100,2561494225,2980,2985,2985,2980,2683
|
|
20230724,141000,2553493445,2980,2985,2985,2980,7930
|
|
20230724,140900,2529861985,2985,2985,2990,2980,23673
|
|
20230724,140800,2459200220,2985,2985,2990,2985,2079
|
|
20230724,140700,2452993055,2985,2985,2990,2985,5638
|
|
20230724,140600,2436163020,2985,2985,2990,2985,2328
|
|
20230724,140500,2429213905,2985,2990,2990,2985,1384
|
|
20230724,140400,2425082630,2990,2985,2990,2985,949
|
|
20230724,140300,2422249775,2985,2990,2990,2985,9658
|
|
20230724,140200,2393378890,2990,2990,2995,2990,1812
|
|
20230724,140100,2387960955,2990,2990,2995,2990,27457
|
|
20230724,140000,2305864520,2990,2990,2995,2990,2118
|
|
20230724,135900,2299531665,2990,2990,2995,2990,441
|
|
20230724,135800,2298212040,2990,2995,2995,2990,2926
|
|
20230724,135700,2289463290,2995,2990,2995,2990,814
|
|
20230724,135600,2287029325,2990,2990,2995,2990,22535
|
|
20230724,135500,2219649175,2995,2995,2995,2990,1015
|
|
20230724,135400,2216609270,2990,2990,2990,2990,1773
|
|
20230724,135300,2211308000,2990,2995,2995,2990,1875
|
|
20230724,135200,2205695340,2990,2990,2995,2990,1788
|
|
20230724,135100,2200345665,2990,2995,2995,2990,802
|
|
20230724,135000,2197946675,2990,2995,2995,2990,915
|
|
20230724,134900,2195209480,2990,2990,2995,2990,1715
|
|
20230724,134800,2190081525,2995,2995,2995,2990,1962
|
|
20230724,134700,2184209690,2995,2990,2995,2990,3016
|
|
20230724,134600,2175182210,2990,2990,2990,2990,1455
|
|
20230724,134500,2170831760,2990,2995,2995,2990,905
|
|
20230724,134400,2168125760,2990,2990,2995,2990,4022
|
|
20230724,134300,2156099755,2990,2995,2995,2990,3477
|
|
20230724,134200,2145698070,2995,2995,2995,2990,667
|
|
20230724,134100,2143703585,2990,2990,2995,2990,2421
|
|
20230724,134000,2136464735,2995,2995,2995,2990,994
|
|
20230724,133900,2133491475,2995,2995,2995,2990,6430
|
|
20230724,133800,2114237670,2995,2995,2995,2990,1299
|
|
20230724,133700,2110353635,2995,2990,2995,2990,2025
|
|
20230724,133600,2104298620,2995,2990,2995,2990,4670
|
|
20230724,133500,2090329955,2990,2990,2995,2990,1538
|
|
20230724,133400,2085731080,2990,2995,2995,2990,1306
|
|
20230724,133300,2081824405,2995,2995,2995,2990,1648
|
|
20230724,133200,2076896455,2995,2995,2995,2990,393
|
|
20230724,133100,2075721340,2990,2995,2995,2990,1869
|
|
20230724,133000,2070132865,2990,2995,2995,2990,555
|
|
20230724,132900,2068472205,2995,2995,2995,2990,1023
|
|
20230724,132800,2065413410,2995,2995,2995,2990,981
|
|
20230724,132700,2062480130,2990,2995,2995,2990,534
|
|
20230724,132600,2060883225,2995,2995,2995,2995,84
|
|
20230724,132500,2060631645,2995,2995,2995,2990,669
|
|
20230724,132400,2058629735,2995,2990,2995,2990,151
|
|
20230724,132300,2058178240,2995,2990,2995,2990,1991
|
|
20230724,132200,2052216845,2995,2995,2995,2990,1047
|
|
20230724,132100,2049083190,2995,2995,2995,2990,1214
|
|
20230724,132000,2045449910,2995,2990,2995,2990,3342
|
|
20230724,131900,2035457275,2995,2995,2995,2990,1683
|
|
20230724,131800,2030418150,2995,2990,2995,2990,367
|
|
20230724,131700,2029320390,2990,2990,2995,2990,1257
|
|
20230724,131600,2025561950,2990,2995,2995,2990,3959
|
|
20230724,131500,2013722620,2995,2990,2995,2990,2586
|
|
20230724,131400,2005990445,2990,2990,2990,2990,865
|
|
20230724,131300,2003404095,2990,2995,2995,2990,581
|
|
20230724,131200,2001666400,2995,2995,2995,2990,5396
|
|
20230724,131100,1985532300,2990,2995,2995,2990,430
|
|
20230724,131000,1984245670,2995,2990,2995,2990,940
|
|
20230724,130900,1981433935,2995,2990,2995,2990,1423
|
|
20230724,130800,1977178755,2990,2995,2995,2990,703
|
|
20230724,130700,1975075430,2995,2990,2995,2990,2907
|
|
20230724,130600,1966378350,2995,2995,2995,2990,660
|
|
20230724,130500,1964404845,2995,2995,2995,2990,916
|
|
20230724,130400,1961662925,2995,2990,2995,2990,1636
|
|
20230724,130300,1956766165,2990,2995,2995,2990,2477
|
|
20230724,130200,1949355600,2990,2990,2990,2990,900
|
|
20230724,130100,1946664600,2990,2995,2995,2990,703
|
|
20230724,130000,1944562540,2995,2990,2995,2990,266
|
|
20230724,125900,1943767185,2990,2990,2995,2990,4764
|
|
20230724,125800,1929522810,2995,2990,2995,2990,4735
|
|
20230724,125700,1915343125,2990,2990,2990,2990,378
|
|
20230724,125600,1914212905,2990,2990,2995,2990,800
|
|
20230724,125500,1911818290,2990,2995,2995,2990,1262
|
|
20230724,125400,1908043910,2995,2995,2995,2990,944
|
|
20230724,125300,1905219970,2995,2990,2995,2990,711
|
|
20230724,125200,1903092535,2990,2990,2995,2990,1644
|
|
20230724,125100,1898174475,2990,2990,2995,2990,525
|
|
20230724,125000,1896604175,2990,2995,2995,2990,11458
|
|
20230724,124900,1862343505,2995,2990,2995,2990,802
|
|
20230724,124800,1859944260,2995,2995,2995,2990,717
|
|
20230724,124700,1857800375,2995,2990,2995,2990,1065
|
|
20230724,124600,1854615750,2990,2995,2995,2990,2519
|
|
20230724,124500,1847071570,2995,2990,2995,2990,471
|
|
20230724,124400,1845663255,2990,2995,2995,2990,1609
|
|
20230724,124300,1840851760,2995,2995,2995,2990,1135
|
|
20230724,124200,1837458035,2990,2990,2995,2990,830
|
|
20230724,124100,1834976030,2990,2990,2995,2990,1102
|
|
20230724,124000,1831680980,2995,2990,2995,2990,1570
|
|
20230724,123900,1826985930,2990,2995,2995,2990,2019
|
|
20230724,123800,1820948380,2995,2995,2995,2990,2186
|
|
20230724,123700,1814408545,2995,2990,2995,2990,821
|
|
20230724,123600,1811950005,2990,2995,3000,2990,993
|
|
20230724,123500,1808976880,2995,2995,2995,2990,3890
|
|
20230724,123400,1797328165,2990,2995,2995,2990,1663
|
|
20230724,123300,1792350360,2995,2995,2995,2990,5572
|
|
20230724,123200,1775664580,2995,2995,2995,2990,2485
|
|
20230724,123100,1768222275,2995,2995,2995,2990,557
|
|
20230724,123000,1766555670,3000,2995,3000,2990,2097
|
|
20230724,122900,1760275160,2995,2990,3000,2990,1940
|
|
20230724,122800,1754465430,2995,2995,2995,2990,1071
|
|
20230724,122700,1751260655,2995,2995,2995,2990,1824
|
|
20230724,122600,1745797780,2995,2995,2995,2990,516
|
|
20230724,122500,1744253500,2995,2995,2995,2995,1732
|
|
20230724,122400,1739066160,2995,2995,3000,2995,3005
|
|
20230724,122300,1730066135,2995,2995,2995,2995,773
|
|
20230724,122200,1727751000,2995,3000,3000,2995,1154
|
|
20230724,122100,1724292250,2995,2995,3000,2995,513
|
|
20230724,122000,1722755285,2995,2995,3000,2995,514
|
|
20230724,121900,1721215605,2995,2995,3000,2995,960
|
|
20230724,121800,1718340360,2995,2995,2995,2995,6331
|
|
20230724,121700,1699379015,2995,2995,3000,2995,1053
|
|
20230724,121600,1696224990,3000,2995,3000,2995,1627
|
|
20230724,121500,1691352090,2995,3000,3000,2995,256
|
|
20230724,121400,1690585270,3000,2995,3000,2995,1177
|
|
20230724,121300,1687059605,3000,2995,3000,2995,812
|
|
20230724,121200,1684626665,2995,3000,3000,2995,887
|
|
20230724,121100,1681970060,2995,2995,3000,2995,1359
|
|
20230724,121000,1677899845,2995,3000,3000,2995,2250
|
|
20230724,120900,1671160885,3000,2995,3000,2995,124
|
|
20230724,120800,1670789450,2995,2995,2995,2995,1149
|
|
20230724,120700,1667348195,2995,3000,3000,2995,1386
|
|
20230724,120600,1663196960,3000,3000,3000,2995,55
|
|
20230724,120500,1663032195,2995,3000,3000,2995,972
|
|
20230724,120400,1660121050,3000,3000,3000,2995,1152
|
|
20230724,120300,1656670725,2995,3000,3000,2995,696
|
|
20230724,120200,1654586095,2995,3000,3000,2995,1525
|
|
20230724,120100,1650018660,3000,2995,3000,2995,981
|
|
20230724,120000,1647076065,2995,2995,3000,2995,1591
|
|
20230724,115900,1642310960,2995,2995,3000,2995,4075
|
|
20230724,115800,1630101295,2995,3000,3000,2995,7724
|
|
20230724,115700,1606947265,3005,3000,3005,3000,2426
|
|
20230724,115600,1599668220,3005,3000,3005,3000,1188
|
|
20230724,115500,1596104170,3000,3005,3005,3000,593
|
|
20230724,115400,1594325140,3005,2995,3005,2995,3008
|
|
20230724,115300,1585303070,3000,3000,3000,3000,112
|
|
20230724,115200,1584967070,3000,3000,3005,3000,628
|
|
20230724,115100,1583083035,3000,3000,3000,2995,14746
|
|
20230724,115000,1538849565,3000,3000,3005,3000,1924
|
|
20230724,114900,1533077550,3000,2995,3000,2995,238
|
|
20230724,114800,1532364730,2995,2995,2995,2995,1097
|
|
20230724,114700,1529079215,3000,2995,3005,2995,38
|
|
20230724,114600,1528965345,2995,2995,2995,2995,599
|
|
20230724,114500,1527171340,3000,2995,3000,2995,3972
|
|
20230724,114400,1515258525,2995,2990,3000,2990,6275
|
|
20230724,114300,1496465380,2995,2995,2995,2990,519
|
|
20230724,114200,1494913260,2995,2995,2995,2990,2185
|
|
20230724,114100,1488379715,2995,2995,2995,2995,1203
|
|
20230724,114000,1484776730,2990,2995,2995,2990,2376
|
|
20230724,113900,1477662885,2995,2990,2995,2990,1929
|
|
20230724,113800,1471887905,2995,2990,2995,2990,760
|
|
20230724,113700,1469614650,2995,2990,2995,2990,2244
|
|
20230724,113600,1462896675,2990,2990,2990,2990,3287
|
|
20230724,113500,1453068545,2990,2990,2995,2990,2179
|
|
20230724,113400,1446552220,2990,2990,2995,2990,926
|
|
20230724,113300,1443783020,2990,2995,2995,2990,7734
|
|
20230724,113200,1420621355,2995,2995,3000,2990,7464
|
|
20230724,113100,1398266910,2995,3000,3000,2995,2267
|
|
20230724,113000,1391471345,3000,3000,3005,3000,2295
|
|
20230724,112900,1384586290,3000,3000,3000,3000,6352
|
|
20230724,112800,1365530290,2995,3000,3000,2995,1681
|
|
20230724,112700,1360491365,3000,2995,3000,2995,779
|
|
20230724,112600,1358158195,3000,2995,3000,2995,2720
|
|
20230724,112500,1350009295,3000,2995,3000,2995,1250
|
|
20230724,112400,1346263980,2995,2995,2995,2995,724
|
|
20230724,112300,1344095600,2995,2995,3000,2995,3273
|
|
20230724,112200,1334292880,3000,2995,3000,2995,4421
|
|
20230724,112100,1321051970,2995,3000,3000,2995,721
|
|
20230724,112000,1318892570,3000,2995,3000,2995,834
|
|
20230724,111900,1316394700,3000,2995,3000,2995,788
|
|
20230724,111800,1314034365,2995,3000,3000,2995,766
|
|
20230724,111700,1311739650,3000,2995,3000,2995,2082
|
|
20230724,111600,1305504050,2995,2995,3000,2995,3020
|
|
20230724,111500,1296447510,3000,2995,3000,2995,2518
|
|
20230724,111400,1288905445,2995,3000,3000,2995,1570
|
|
20230724,111300,1284203180,2995,3000,3000,2995,8818
|
|
20230724,111200,1257793195,3000,2995,3000,2995,501
|
|
20230724,111100,1256292695,3000,3000,3000,2995,5846
|
|
20230724,111000,1238768335,3000,2995,3000,2995,2044
|
|
20230724,110900,1232640290,3000,3000,3000,3000,1333
|
|
20230724,110800,1228641290,3000,3000,3000,3000,1194
|
|
20230724,110700,1225059290,3000,3000,3005,3000,1173
|
|
20230724,110600,1221539445,3000,2995,3000,2995,1419
|
|
20230724,110500,1217287710,2995,3005,3005,2995,2528
|
|
20230724,110400,1209696850,3000,3000,3005,3000,3573
|
|
20230724,110300,1198967620,3005,3000,3005,3000,1664
|
|
20230724,110200,1193973095,3000,3000,3000,3000,666
|
|
20230724,110100,1191975095,3000,3000,3005,3000,786
|
|
20230724,110000,1189617085,3000,2995,3000,2995,3783
|
|
20230724,105900,1178276075,2995,2995,3000,2995,960
|
|
20230724,105800,1175400565,3000,2995,3000,2995,1380
|
|
20230724,105700,1171263130,2995,2995,3000,2995,5266
|
|
20230724,105600,1155491455,2995,3000,3005,2995,2749
|
|
20230724,105500,1147247365,3000,3000,3000,3000,3223
|
|
20230724,105400,1137578365,3000,3000,3005,3000,1737
|
|
20230724,105300,1132366950,3000,3000,3010,3000,6484
|
|
20230724,105200,1112909330,3000,3000,3000,3000,4570
|
|
20230724,105100,1099199330,3000,3000,3005,3000,3816
|
|
20230724,105000,1087751305,3000,3000,3000,3000,297
|
|
20230724,104900,1086860305,3000,3000,3005,3000,1824
|
|
20230724,104800,1081387780,3000,3000,3005,3000,1719
|
|
20230724,104700,1076230690,3000,3005,3005,3000,973
|
|
20230724,104600,1073311440,3020,3000,3020,3000,1212
|
|
20230724,104500,1069674545,3000,3000,3005,3000,1475
|
|
20230724,104400,1065244545,3000,3000,3000,3000,1561
|
|
20230724,104300,1060561545,3000,3000,3005,3000,1641
|
|
20230724,104200,1055633535,3000,3000,3000,3000,3095
|
|
20230724,104100,1046348535,3000,3000,3005,3000,975
|
|
20230724,104000,1043423530,3000,3005,3005,3000,1520
|
|
20230724,103900,1038863005,3000,3000,3000,3000,1643
|
|
20230724,103800,1033934005,3000,3005,3005,3000,2325
|
|
20230724,103700,1026958360,3005,3000,3020,3000,1564
|
|
20230724,103600,1022265865,3000,3005,3005,3000,11208
|
|
20230724,103500,988639915,3005,3000,3010,3000,1346
|
|
20230724,103400,984600365,3000,3005,3020,3000,2087
|
|
20230724,103300,978326375,3010,3010,3010,3005,1416
|
|
20230724,103200,974069130,3010,3000,3010,3000,3016
|
|
20230724,103100,965008295,3000,3005,3005,3000,1656
|
|
20230724,103000,960036850,3005,3000,3005,3000,724
|
|
20230724,102900,957864825,3000,3000,3000,3000,854
|
|
20230724,102800,955302825,3000,3000,3005,3000,2306
|
|
20230724,102700,948377410,3000,3000,3005,3000,2514
|
|
20230724,102600,940835245,3000,3000,3005,3000,1949
|
|
20230724,102500,934983245,3000,3000,3005,3000,1019
|
|
20230724,102400,931926180,3000,3000,3005,3000,624
|
|
20230724,102300,930054170,3005,3000,3005,3000,1113
|
|
20230724,102200,926715005,3000,3000,3000,3000,2270
|
|
20230724,102100,919905005,3000,3000,3005,3000,1945
|
|
20230724,102000,914069535,3000,3000,3005,3000,3531
|
|
20230724,101900,903474495,3000,3000,3000,3000,2536
|
|
20230724,101800,895866495,3000,3000,3000,3000,1497
|
|
20230724,101700,891375495,3000,3000,3000,3000,3107
|
|
20230724,101600,882054495,3000,3000,3005,3000,1051
|
|
20230724,101500,878901340,3000,3000,3000,3000,1119
|
|
20230724,101400,875544340,3000,3000,3005,3000,4444
|
|
20230724,101300,862212260,3000,3000,3000,3000,1019
|
|
20230724,101200,859155260,3000,3005,3005,3000,1747
|
|
20230724,101100,853908945,3000,3000,3005,3000,2952
|
|
20230724,101000,845052845,3000,3000,3005,3000,619
|
|
20230724,100900,843195760,3000,3000,3000,3000,1083
|
|
20230724,100800,839946760,3000,3000,3000,3000,3803
|
|
20230724,100700,828537760,3000,3005,3005,3000,1853
|
|
20230724,100600,822978225,3005,3000,3010,3000,597
|
|
20230724,100500,821186840,3000,3010,3010,3000,30984
|
|
20230724,100400,728164925,3010,3010,3015,3010,1456
|
|
20230724,100300,723780690,3010,3010,3015,3010,2622
|
|
20230724,100200,715886860,3010,3010,3015,3010,3840
|
|
20230724,100100,704327420,3015,3010,3015,3010,1256
|
|
20230724,100000,700544825,3015,3015,3015,3010,917
|
|
20230724,095900,697782655,3015,3010,3020,3010,1425
|
|
20230724,095800,693488645,3010,3010,3015,3010,1890
|
|
20230724,095700,687799740,3010,3010,3010,3010,563
|
|
20230724,095600,686105110,3010,3015,3015,3010,2101
|
|
20230724,095500,679778955,3020,3015,3020,3010,1208
|
|
20230724,095400,676135700,3010,3015,3020,3010,999
|
|
20230724,095300,673125840,3010,3010,3015,3010,1281
|
|
20230724,095200,669269105,3010,3005,3010,3005,1408
|
|
20230724,095100,665034740,3005,3010,3015,3005,6071
|
|
20230724,095000,646764200,3010,3010,3010,3010,3270
|
|
20230724,094900,636921500,3010,3010,3015,3010,696
|
|
20230724,094800,634826430,3010,3015,3015,3010,1392
|
|
20230724,094700,630632175,3015,3015,3020,3010,9057
|
|
20230724,094600,603330505,3015,3015,3030,3010,4502
|
|
20230724,094500,589743370,3015,3010,3015,3010,789
|
|
20230724,094400,587367930,3010,3005,3010,3005,798
|
|
20230724,094300,584967380,3005,3005,3010,3005,1811
|
|
20230724,094200,579525315,3010,3005,3010,3005,901
|
|
20230724,094100,576817215,3005,3005,3015,3005,713
|
|
20230724,094000,574674495,3005,3005,3010,3005,1363
|
|
20230724,093900,570578515,3005,3015,3015,3005,2381
|
|
20230724,093800,563414000,3015,3010,3015,3010,1038
|
|
20230724,093700,560289595,3010,3005,3010,3005,4007
|
|
20230724,093600,548231290,3005,3010,3010,3005,2010
|
|
20230724,093500,542188400,3010,3005,3010,3005,1607
|
|
20230724,093400,537355945,3005,3010,3010,3005,1137
|
|
20230724,093300,533936895,3005,3010,3010,3005,1647
|
|
20230724,093200,528981285,3010,3000,3010,3000,989
|
|
20230724,093100,526008225,3010,3005,3010,3000,1242
|
|
20230724,093000,522278465,3000,3000,3005,3000,4058
|
|
20230724,092900,510095040,3000,3000,3010,3000,2953
|
|
20230724,092800,501225080,3000,3000,3000,3000,2918
|
|
20230724,092700,492471080,3000,3000,3000,2995,2237
|
|
20230724,092600,485761140,3000,2995,3000,2995,5332
|
|
20230724,092500,469773975,2995,2995,3000,2995,774
|
|
20230724,092400,467454840,3000,2995,3000,2995,1453
|
|
20230724,092300,463101265,2995,2995,3000,2995,1402
|
|
20230724,092200,458902085,2995,2995,3000,2995,1469
|
|
20230724,092100,454501190,2995,2995,3000,2995,2363
|
|
20230724,092000,447416270,3000,2995,3000,2995,5583
|
|
20230724,091900,430687580,2995,2995,3000,2995,1198
|
|
20230724,091800,427095490,2995,2995,3010,2995,1474
|
|
20230724,091700,422670785,2995,2995,3000,2995,5292
|
|
20230724,091600,406803000,2995,2995,3000,2990,4112
|
|
20230724,091500,394487390,3000,2995,3000,2990,1984
|
|
20230724,091400,388548380,2995,2990,2995,2990,5311
|
|
20230724,091300,372657855,2995,2995,3000,2990,8966
|
|
20230724,091200,345822825,2995,2995,3000,2990,12865
|
|
20230724,091100,307321730,3000,2995,3000,2995,1475
|
|
20230724,091000,302904005,2995,3000,3000,2990,12882
|
|
20230724,090900,264317105,3000,3010,3015,3000,4316
|
|
20230724,090800,251331630,3010,3000,3010,3000,2982
|
|
20230724,090700,242361040,3005,2995,3005,2995,8039
|
|
20230724,090600,218253000,3000,3000,3010,2995,17705
|
|
20230724,090500,165145010,3000,3005,3015,3000,7399
|
|
20230724,090400,142928540,3010,3010,3015,3005,3362
|
|
20230724,090300,132806965,3010,3015,3025,3010,8612
|
|
20230724,090200,106858480,3010,3030,3035,3010,9015
|
|
20230724,090100,79603005,3035,3035,3040,3030,6410
|
|
20230724,090000,60149245,3035,3095,3095,3035,19542
|