669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200600,307104475,2935,2935,2935,2935,23848
|
|
20230713,200500,307104475,2935,2935,2935,2935,0
|
|
20230713,200400,307104475,2935,2935,2935,2935,0
|
|
20230713,200300,307104475,2935,2935,2935,2935,0
|
|
20230713,200200,307104475,2935,2935,2935,2935,0
|
|
20230713,200100,307104475,2935,2935,2935,2935,0
|
|
20230713,200000,307104475,2935,2935,2935,2935,0
|
|
20230713,195900,307104475,2935,2935,2935,2935,0
|
|
20230713,195800,307104475,2935,2935,2935,2935,0
|
|
20230713,195700,307104475,2935,2935,2935,2935,0
|
|
20230713,195600,307104475,2935,2935,2935,2935,0
|
|
20230713,195500,307104475,2935,2935,2935,2935,0
|
|
20230713,195400,307104475,2935,2935,2935,2935,0
|
|
20230713,195300,307104475,2935,2935,2935,2935,0
|
|
20230713,195200,307104475,2935,2935,2935,2935,0
|
|
20230713,195100,307104475,2935,2935,2935,2935,0
|
|
20230713,195000,307104475,2935,2935,2935,2935,0
|
|
20230713,194900,307104475,2935,2935,2935,2935,0
|
|
20230713,194800,307104475,2935,2935,2935,2935,0
|
|
20230713,194700,307104475,2935,2935,2935,2935,0
|
|
20230713,194600,307104475,2935,2935,2935,2935,0
|
|
20230713,194500,307104475,2935,2935,2935,2935,0
|
|
20230713,194400,307104475,2935,2935,2935,2935,0
|
|
20230713,194300,307104475,2935,2935,2935,2935,0
|
|
20230713,194200,307104475,2935,2935,2935,2935,0
|
|
20230713,194100,307104475,2935,2935,2935,2935,0
|
|
20230713,194000,307104475,2935,2935,2935,2935,0
|
|
20230713,193900,307104475,2935,2935,2935,2935,0
|
|
20230713,193800,307104475,2935,2935,2935,2935,0
|
|
20230713,193700,307104475,2935,2935,2935,2935,0
|
|
20230713,193600,307104475,2935,2935,2935,2935,23848
|
|
20230713,193500,307104475,2935,2935,2935,2935,0
|
|
20230713,193400,307104475,2935,2935,2935,2935,0
|
|
20230713,193300,307104475,2935,2935,2935,2935,0
|
|
20230713,193200,307104475,2935,2935,2935,2935,0
|
|
20230713,193100,307104475,2935,2935,2935,2935,0
|
|
20230713,193000,307104475,2935,2935,2935,2935,0
|
|
20230713,192900,307104475,2935,2935,2935,2935,0
|
|
20230713,192800,307104475,2935,2935,2935,2935,0
|
|
20230713,192700,307104475,2935,2935,2935,2935,0
|
|
20230713,192600,307104475,2935,2935,2935,2935,0
|
|
20230713,192500,307104475,2935,2935,2935,2935,0
|
|
20230713,192400,307104475,2935,2935,2935,2935,0
|
|
20230713,192300,307104475,2935,2935,2935,2935,0
|
|
20230713,192200,307104475,2935,2935,2935,2935,0
|
|
20230713,192100,307104475,2935,2935,2935,2935,0
|
|
20230713,192000,307104475,2935,2935,2935,2935,0
|
|
20230713,191900,307104475,2935,2935,2935,2935,0
|
|
20230713,191800,307104475,2935,2935,2935,2935,0
|
|
20230713,191700,307104475,2935,2935,2935,2935,0
|
|
20230713,191600,307104475,2935,2935,2935,2935,0
|
|
20230713,191500,307104475,2935,2935,2935,2935,0
|
|
20230713,191400,307104475,2935,2935,2935,2935,0
|
|
20230713,191300,307104475,2935,2935,2935,2935,0
|
|
20230713,191200,307104475,2935,2935,2935,2935,0
|
|
20230713,191100,307104475,2935,2935,2935,2935,0
|
|
20230713,191000,307104475,2935,2935,2935,2935,0
|
|
20230713,190900,307104475,2935,2935,2935,2935,0
|
|
20230713,190800,307104475,2935,2935,2935,2935,0
|
|
20230713,190700,307104475,2935,2935,2935,2935,0
|
|
20230713,190600,307104475,2935,2935,2935,2935,23848
|
|
20230713,190500,307104475,2935,2935,2935,2935,0
|
|
20230713,190400,307104475,2935,2935,2935,2935,0
|
|
20230713,190300,307104475,2935,2935,2935,2935,0
|
|
20230713,190200,307104475,2935,2935,2935,2935,0
|
|
20230713,190100,307104475,2935,2935,2935,2935,0
|
|
20230713,190000,307104475,2935,2935,2935,2935,0
|
|
20230713,185900,307104475,2935,2935,2935,2935,0
|
|
20230713,185800,307104475,2935,2935,2935,2935,0
|
|
20230713,185700,307104475,2935,2935,2935,2935,0
|
|
20230713,185600,307104475,2935,2935,2935,2935,0
|
|
20230713,185500,307104475,2935,2935,2935,2935,0
|
|
20230713,185400,307104475,2935,2935,2935,2935,0
|
|
20230713,185300,307104475,2935,2935,2935,2935,0
|
|
20230713,185200,307104475,2935,2935,2935,2935,0
|
|
20230713,185100,307104475,2935,2935,2935,2935,0
|
|
20230713,185000,307104475,2935,2935,2935,2935,0
|
|
20230713,184900,307104475,2935,2935,2935,2935,0
|
|
20230713,184800,307104475,2935,2935,2935,2935,0
|
|
20230713,184700,307104475,2935,2935,2935,2935,0
|
|
20230713,184600,307104475,2935,2935,2935,2935,0
|
|
20230713,184500,307104475,2935,2935,2935,2935,0
|
|
20230713,184400,307104475,2935,2935,2935,2935,0
|
|
20230713,184300,307104475,2935,2935,2935,2935,0
|
|
20230713,184200,307104475,2935,2935,2935,2935,0
|
|
20230713,184100,307104475,2935,2935,2935,2935,0
|
|
20230713,184000,307104475,2935,2935,2935,2935,0
|
|
20230713,183900,307104475,2935,2935,2935,2935,0
|
|
20230713,183800,307104475,2935,2935,2935,2935,0
|
|
20230713,183700,307104475,2935,2935,2935,2935,0
|
|
20230713,183600,307104475,2935,2935,2935,2935,23848
|
|
20230713,183500,307104475,2935,2935,2935,2935,0
|
|
20230713,183400,307104475,2935,2935,2935,2935,0
|
|
20230713,183300,307104475,2935,2935,2935,2935,0
|
|
20230713,183200,307104475,2935,2935,2935,2935,0
|
|
20230713,183100,307104475,2935,2935,2935,2935,0
|
|
20230713,183000,307104475,2935,2935,2935,2935,0
|
|
20230713,182900,307104475,2935,2935,2935,2935,0
|
|
20230713,182800,307104475,2935,2935,2935,2935,0
|
|
20230713,182700,307104475,2935,2935,2935,2935,0
|
|
20230713,182600,307104475,2935,2935,2935,2935,0
|
|
20230713,182500,307104475,2935,2935,2935,2935,0
|
|
20230713,182400,307104475,2935,2935,2935,2935,0
|
|
20230713,182300,307104475,2935,2935,2935,2935,0
|
|
20230713,182200,307104475,2935,2935,2935,2935,0
|
|
20230713,182100,307104475,2935,2935,2935,2935,0
|
|
20230713,182000,307104475,2935,2935,2935,2935,0
|
|
20230713,181900,307104475,2935,2935,2935,2935,0
|
|
20230713,181800,307104475,2935,2935,2935,2935,0
|
|
20230713,181700,307104475,2935,2935,2935,2935,0
|
|
20230713,181600,307104475,2935,2935,2935,2935,0
|
|
20230713,181500,307104475,2935,2935,2935,2935,0
|
|
20230713,181400,307104475,2935,2935,2935,2935,0
|
|
20230713,181300,307104475,2935,2935,2935,2935,0
|
|
20230713,181200,307104475,2935,2935,2935,2935,0
|
|
20230713,181100,307104475,2935,2935,2935,2935,0
|
|
20230713,181000,307104475,2935,2935,2935,2935,0
|
|
20230713,180900,307104475,2935,2935,2935,2935,0
|
|
20230713,180800,307104475,2935,2935,2935,2935,0
|
|
20230713,180700,307104475,2935,2935,2935,2935,0
|
|
20230713,180600,307104475,2935,2935,2935,2935,23848
|
|
20230713,180500,307104475,2935,2935,2935,2935,0
|
|
20230713,180400,307104475,2935,2935,2935,2935,0
|
|
20230713,180300,307104475,2935,2935,2935,2935,0
|
|
20230713,180200,307104475,2935,2935,2935,2935,0
|
|
20230713,180100,307104475,2935,2935,2935,2935,0
|
|
20230713,180000,307104475,2935,2935,2935,2935,0
|
|
20230713,175900,307104475,2935,2935,2935,2935,0
|
|
20230713,175800,307104475,2935,2935,2935,2935,0
|
|
20230713,175700,307104475,2935,2935,2935,2935,0
|
|
20230713,175600,307104475,2935,2935,2935,2935,0
|
|
20230713,175500,307104475,2935,2935,2935,2935,0
|
|
20230713,175400,307104475,2935,2935,2935,2935,0
|
|
20230713,175300,307104475,2935,2935,2935,2935,0
|
|
20230713,175200,307104475,2935,2935,2935,2935,0
|
|
20230713,175100,307104475,2935,2935,2935,2935,0
|
|
20230713,175000,307104475,2935,2935,2935,2935,0
|
|
20230713,174900,307104475,2935,2935,2935,2935,0
|
|
20230713,174800,307104475,2935,2935,2935,2935,0
|
|
20230713,174700,307104475,2935,2935,2935,2935,0
|
|
20230713,174600,307104475,2935,2935,2935,2935,0
|
|
20230713,174500,307104475,2935,2935,2935,2935,0
|
|
20230713,174400,307104475,2935,2935,2935,2935,0
|
|
20230713,174300,307104475,2935,2935,2935,2935,0
|
|
20230713,174200,307104475,2935,2935,2935,2935,0
|
|
20230713,174100,307104475,2935,2935,2935,2935,0
|
|
20230713,174000,307104475,2935,2935,2935,2935,0
|
|
20230713,173900,307104475,2935,2935,2935,2935,0
|
|
20230713,173800,307104475,2935,2935,2935,2935,0
|
|
20230713,173700,307104475,2935,2935,2935,2935,0
|
|
20230713,173600,307104475,2935,2935,2935,2935,23848
|
|
20230713,173500,307104475,2935,2935,2935,2935,0
|
|
20230713,173400,307104475,2935,2935,2935,2935,0
|
|
20230713,173300,307104475,2935,2935,2935,2935,0
|
|
20230713,173200,307104475,2935,2935,2935,2935,0
|
|
20230713,173100,307104475,2935,2935,2935,2935,0
|
|
20230713,173000,307104475,2935,2935,2935,2935,0
|
|
20230713,172900,307104475,2935,2935,2935,2935,0
|
|
20230713,172800,307104475,2935,2935,2935,2935,0
|
|
20230713,172700,307104475,2935,2935,2935,2935,0
|
|
20230713,172600,307104475,2935,2935,2935,2935,0
|
|
20230713,172500,307104475,2935,2935,2935,2935,0
|
|
20230713,172400,307104475,2935,2935,2935,2935,0
|
|
20230713,172300,307104475,2935,2935,2935,2935,0
|
|
20230713,172200,307104475,2935,2935,2935,2935,0
|
|
20230713,172100,307104475,2935,2935,2935,2935,0
|
|
20230713,172000,307104475,2935,2935,2935,2935,0
|
|
20230713,171900,307104475,2935,2935,2935,2935,0
|
|
20230713,171800,307104475,2935,2935,2935,2935,0
|
|
20230713,171700,307104475,2935,2935,2935,2935,0
|
|
20230713,171600,307104475,2935,2935,2935,2935,0
|
|
20230713,171500,307104475,2935,2935,2935,2935,0
|
|
20230713,171400,307104475,2935,2935,2935,2935,0
|
|
20230713,171300,307104475,2935,2935,2935,2935,0
|
|
20230713,171200,307104475,2935,2935,2935,2935,0
|
|
20230713,171100,307104475,2935,2935,2935,2935,0
|
|
20230713,171000,307104475,2935,2935,2935,2935,0
|
|
20230713,170900,307104475,2935,2935,2935,2935,0
|
|
20230713,170800,307104475,2935,2935,2935,2935,0
|
|
20230713,170700,307104475,2935,2935,2935,2935,0
|
|
20230713,170600,307104475,2935,2935,2935,2935,23848
|
|
20230713,170500,307104475,2935,2935,2935,2935,0
|
|
20230713,170400,307104475,2935,2935,2935,2935,0
|
|
20230713,170300,307104475,2935,2935,2935,2935,0
|
|
20230713,170200,307104475,2935,2935,2935,2935,0
|
|
20230713,170100,307104475,2935,2935,2935,2935,0
|
|
20230713,170000,307104475,2935,2935,2935,2935,0
|
|
20230713,165900,307104475,2935,2935,2935,2935,0
|
|
20230713,165800,307104475,2935,2935,2935,2935,0
|
|
20230713,165700,307104475,2935,2935,2935,2935,0
|
|
20230713,165600,307104475,2935,2935,2935,2935,0
|
|
20230713,165500,307104475,2935,2935,2935,2935,0
|
|
20230713,165400,307104475,2935,2935,2935,2935,0
|
|
20230713,165300,307104475,2935,2935,2935,2935,0
|
|
20230713,165200,307104475,2935,2935,2935,2935,0
|
|
20230713,165100,307104475,2935,2935,2935,2935,0
|
|
20230713,165000,307104475,2935,2935,2935,2935,0
|
|
20230713,164900,307104475,2935,2935,2935,2935,0
|
|
20230713,164800,307104475,2935,2935,2935,2935,0
|
|
20230713,164700,307104475,2935,2935,2935,2935,0
|
|
20230713,164600,307104475,2935,2935,2935,2935,0
|
|
20230713,164500,307104475,2935,2935,2935,2935,0
|
|
20230713,164400,307104475,2935,2935,2935,2935,0
|
|
20230713,164300,307104475,2935,2935,2935,2935,0
|
|
20230713,164200,307104475,2935,2935,2935,2935,0
|
|
20230713,164100,307104475,2935,2935,2935,2935,0
|
|
20230713,164000,307104475,2935,2935,2935,2935,0
|
|
20230713,163900,307104475,2935,2935,2935,2935,0
|
|
20230713,163800,307104475,2935,2935,2935,2935,0
|
|
20230713,163700,307104475,2935,2935,2935,2935,0
|
|
20230713,163600,307104475,2935,2935,2935,2935,23848
|
|
20230713,163500,307104475,2935,2935,2935,2935,0
|
|
20230713,163400,307104475,2935,2935,2935,2935,0
|
|
20230713,163300,307104475,2935,2935,2935,2935,0
|
|
20230713,163200,307104475,2935,2935,2935,2935,0
|
|
20230713,163100,307104475,2935,2935,2935,2935,0
|
|
20230713,163000,307104475,2935,2935,2935,2935,0
|
|
20230713,162900,307104475,2935,2935,2935,2935,0
|
|
20230713,162800,307104475,2935,2935,2935,2935,0
|
|
20230713,162700,307104475,2935,2935,2935,2935,0
|
|
20230713,162600,307104475,2935,2935,2935,2935,0
|
|
20230713,162500,307104475,2935,2935,2935,2935,0
|
|
20230713,162400,307104475,2935,2935,2935,2935,0
|
|
20230713,162300,307104475,2935,2935,2935,2935,0
|
|
20230713,162200,307104475,2935,2935,2935,2935,0
|
|
20230713,162100,307104475,2935,2935,2935,2935,0
|
|
20230713,162000,307104475,2935,2935,2935,2935,0
|
|
20230713,161900,307104475,2935,2935,2935,2935,0
|
|
20230713,161800,307104475,2935,2935,2935,2935,0
|
|
20230713,161700,307104475,2935,2935,2935,2935,0
|
|
20230713,161600,307104475,2935,2935,2935,2935,0
|
|
20230713,161500,307104475,2935,2935,2935,2935,0
|
|
20230713,161400,307104475,2935,2935,2935,2935,0
|
|
20230713,161300,307104475,2935,2935,2935,2935,0
|
|
20230713,161200,307104475,2935,2935,2935,2935,0
|
|
20230713,161100,307104475,2935,2935,2935,2935,0
|
|
20230713,161000,307104475,2935,2935,2935,2935,0
|
|
20230713,160900,307104475,2935,2935,2935,2935,0
|
|
20230713,160800,307104475,2935,2935,2935,2935,0
|
|
20230713,160700,307104475,2935,2935,2935,2935,0
|
|
20230713,160600,307104475,2935,2935,2935,2935,23848
|
|
20230713,160500,307104475,2935,2935,2935,2935,0
|
|
20230713,160400,307104475,2935,2935,2935,2935,0
|
|
20230713,160300,307104475,2935,2935,2935,2935,0
|
|
20230713,160200,307104475,2935,2935,2935,2935,0
|
|
20230713,160100,307104475,2935,2935,2935,2935,0
|
|
20230713,160000,307104475,2935,2935,2935,2935,0
|
|
20230713,155900,307104475,2935,2935,2935,2935,0
|
|
20230713,155800,307104475,2935,2935,2935,2935,0
|
|
20230713,155700,307104475,2935,2935,2935,2935,0
|
|
20230713,155600,307104475,2935,2935,2935,2935,0
|
|
20230713,155500,307104475,2935,2935,2935,2935,0
|
|
20230713,155400,307104475,2935,2935,2935,2935,0
|
|
20230713,155300,307104475,2935,2935,2935,2935,0
|
|
20230713,155200,307104475,2935,2935,2935,2935,0
|
|
20230713,155100,307104475,2935,2935,2935,2935,0
|
|
20230713,155000,307104475,2935,2935,2935,2935,0
|
|
20230713,154900,307104475,2935,2935,2935,2935,0
|
|
20230713,154800,307104475,2935,2935,2935,2935,0
|
|
20230713,154700,307104475,2935,2935,2935,2935,0
|
|
20230713,154600,307104475,2935,2935,2935,2935,0
|
|
20230713,154500,307104475,2935,2935,2935,2935,0
|
|
20230713,154400,307104475,2935,2935,2935,2935,0
|
|
20230713,154300,307104475,2935,2935,2935,2935,0
|
|
20230713,154200,307104475,2935,2935,2935,2935,0
|
|
20230713,154100,307104475,2935,2935,2935,2935,0
|
|
20230713,154000,307104475,2935,2935,2935,2935,0
|
|
20230713,153900,307104475,2935,2935,2935,2935,0
|
|
20230713,153800,307104475,2935,2935,2935,2935,0
|
|
20230713,153700,307104475,2935,2935,2935,2935,0
|
|
20230713,153600,307104475,2935,2935,2935,2935,23848
|
|
20230713,153500,307104475,2935,2935,2935,2935,0
|
|
20230713,153400,307104475,2935,2935,2935,2935,0
|
|
20230713,153300,307104475,2935,2935,2935,2935,0
|
|
20230713,153200,307104475,2935,2935,2935,2935,0
|
|
20230713,153100,307104475,2935,2935,2935,2935,0
|
|
20230713,153000,307104475,2935,2935,2935,2935,23848
|
|
20230713,152900,237110595,2960,2960,2960,2960,0
|
|
20230713,152800,237110595,2960,2960,2960,2960,0
|
|
20230713,152700,237110595,2960,2960,2960,2960,0
|
|
20230713,152600,237110595,2960,2960,2960,2960,0
|
|
20230713,152500,237110595,2960,2960,2960,2960,0
|
|
20230713,152400,237110595,2960,2960,2960,2960,0
|
|
20230713,152300,237110595,2960,2960,2960,2960,0
|
|
20230713,152200,237110595,2960,2960,2960,2960,0
|
|
20230713,152100,237110595,2960,2960,2960,2960,0
|
|
20230713,152000,237110595,2960,2960,2960,2960,0
|
|
20230713,151900,237110595,2960,2960,2960,2960,116
|
|
20230713,151800,236767235,2960,2960,2960,2960,0
|
|
20230713,151700,236767235,2960,2960,2960,2960,15
|
|
20230713,151600,236722835,2950,2960,2960,2950,598
|
|
20230713,151500,234956755,2960,2950,2960,2950,78
|
|
20230713,151400,234725925,2960,2960,2960,2960,0
|
|
20230713,151300,234725925,2960,2960,2960,2960,6
|
|
20230713,151200,234708165,2960,2955,2960,2950,1923
|
|
20230713,151100,229035240,2960,2960,2960,2960,0
|
|
20230713,151000,229035240,2960,2960,2960,2960,22
|
|
20230713,150900,228970120,2960,2955,2960,2955,1358
|
|
20230713,150800,224951395,2955,2955,2955,2955,0
|
|
20230713,150700,224951395,2955,2955,2955,2955,793
|
|
20230713,150600,222608080,2955,2955,2955,2955,0
|
|
20230713,150500,222608080,2955,2955,2955,2955,0
|
|
20230713,150400,222608080,2955,2955,2955,2955,1
|
|
20230713,150300,222605125,2955,2955,2955,2955,0
|
|
20230713,150200,222605125,2955,2955,2955,2955,1
|
|
20230713,150100,222602170,2955,2955,2955,2955,0
|
|
20230713,150000,222602170,2955,2955,2955,2955,16
|
|
20230713,145900,222554890,2950,2955,2955,2950,16
|
|
20230713,145800,222507615,2955,2955,2955,2955,15
|
|
20230713,145700,222463290,2950,2960,2960,2950,1015
|
|
20230713,145600,219468885,2960,2960,2960,2960,116
|
|
20230713,145500,219125525,2960,2960,2960,2960,18
|
|
20230713,145400,219072245,2960,2960,2960,2960,15
|
|
20230713,145300,219027845,2960,2960,2960,2960,20
|
|
20230713,145200,218968645,2960,2960,2960,2960,39
|
|
20230713,145100,218853205,2960,2960,2960,2960,15
|
|
20230713,145000,218808805,2960,2950,2960,2950,66
|
|
20230713,144900,218613945,2960,2955,2960,2955,16
|
|
20230713,144800,218566590,2960,2960,2960,2960,15
|
|
20230713,144700,218522190,2960,2960,2960,2960,15
|
|
20230713,144600,218477790,2960,2965,2965,2960,3631
|
|
20230713,144500,207728735,2975,2975,2975,2965,717
|
|
20230713,144400,205602530,2975,2975,2975,2975,16
|
|
20230713,144300,205554930,2965,2975,2975,2965,876
|
|
20230713,144200,202953175,2975,2975,2975,2975,15
|
|
20230713,144100,202908550,2975,2975,2975,2975,17
|
|
20230713,144000,202857975,2975,2970,2975,2970,591
|
|
20230713,143900,201102630,2965,2965,2965,2965,255
|
|
20230713,143800,200346555,2965,2960,2965,2960,2356
|
|
20230713,143700,193372720,2960,2960,2960,2960,1824
|
|
20230713,143600,187973680,2955,2955,2955,2955,934
|
|
20230713,143500,185213710,2960,2960,2960,2960,16
|
|
20230713,143400,185166350,2960,2960,2960,2960,16
|
|
20230713,143300,185118990,2960,2960,2960,2960,15
|
|
20230713,143200,185074590,2960,2960,2960,2960,15
|
|
20230713,143100,185030190,2960,2950,2960,2950,3127
|
|
20230713,143000,175789940,2950,2955,2955,2950,54
|
|
20230713,142900,175630560,2955,2955,2955,2955,16
|
|
20230713,142800,175583280,2950,2950,2950,2950,92
|
|
20230713,142700,175311880,2950,2950,2950,2950,16
|
|
20230713,142600,175264680,2950,2950,2950,2950,18
|
|
20230713,142500,175211580,2945,2950,2950,2945,16
|
|
20230713,142400,175164385,2950,2945,2950,2945,135
|
|
20230713,142300,174766735,2950,2955,2955,2950,69
|
|
20230713,142200,174563105,2955,2955,2955,2955,15
|
|
20230713,142100,174518780,2950,2955,2955,2950,67
|
|
20230713,142000,174321055,2955,2955,2955,2955,17
|
|
20230713,141900,174270820,2950,2950,2950,2950,1129
|
|
20230713,141800,170940270,2950,2950,2955,2950,592
|
|
20230713,141700,169193430,2955,2955,2955,2955,16
|
|
20230713,141600,169146150,2955,2955,2955,2955,15
|
|
20230713,141500,169101825,2955,2955,2955,2955,30
|
|
20230713,141400,169013175,2955,2950,2955,2950,3588
|
|
20230713,141300,158427115,2950,2950,2950,2950,16
|
|
20230713,141200,158379915,2945,2950,2950,2945,16
|
|
20230713,141100,158332720,2950,2950,2950,2950,16
|
|
20230713,141000,158285520,2950,2950,2950,2950,15
|
|
20230713,140900,158241270,2950,2950,2950,2950,15
|
|
20230713,140800,158197020,2950,2950,2950,2950,31
|
|
20230713,140700,158105570,2950,2950,2950,2950,15
|
|
20230713,140600,158061320,2950,2950,2950,2950,16
|
|
20230713,140500,158014120,2950,2950,2950,2950,16
|
|
20230713,140400,157966920,2950,2950,2950,2950,15
|
|
20230713,140300,157922670,2950,2950,2950,2950,15
|
|
20230713,140200,157878420,2950,2945,2950,2945,17
|
|
20230713,140100,157828275,2950,2945,2950,2945,35
|
|
20230713,140000,157725125,2950,2950,2950,2950,30
|
|
20230713,135900,157636625,2950,2950,2950,2950,17
|
|
20230713,135800,157586475,2950,2950,2950,2950,15
|
|
20230713,135700,157542225,2950,2950,2950,2950,15
|
|
20230713,135600,157497975,2950,2950,2950,2950,16
|
|
20230713,135500,157450775,2950,2950,2950,2950,15
|
|
20230713,135400,157406525,2950,2945,2950,2945,920
|
|
20230713,135300,154697050,2950,2950,2950,2950,35
|
|
20230713,135200,154593800,2950,2950,2950,2950,16
|
|
20230713,135100,154546600,2945,2945,2945,2945,408
|
|
20230713,135000,153345040,2945,2945,2945,2945,16
|
|
20230713,134900,153297920,2940,2940,2940,2940,1
|
|
20230713,134800,153294980,2940,2940,2940,2940,150
|
|
20230713,134700,152853980,2945,2945,2945,2945,958
|
|
20230713,134600,150032670,2950,2950,2950,2950,825
|
|
20230713,134500,147598920,2955,2955,2955,2955,2
|
|
20230713,134400,147593010,2955,2955,2955,2955,0
|
|
20230713,134300,147593010,2955,2955,2955,2955,0
|
|
20230713,134200,147593010,2955,2955,2955,2955,0
|
|
20230713,134100,147593010,2955,2955,2955,2955,175
|
|
20230713,134000,147075885,2955,2955,2955,2955,746
|
|
20230713,133900,144871455,2950,2950,2950,2950,504
|
|
20230713,133800,143384655,2950,2950,2955,2950,1956
|
|
20230713,133700,137613360,2950,2950,2950,2950,4
|
|
20230713,133600,137601560,2950,2950,2950,2950,0
|
|
20230713,133500,137601560,2950,2950,2950,2950,0
|
|
20230713,133400,137601560,2950,2950,2950,2950,30
|
|
20230713,133300,137513060,2950,2950,2950,2950,0
|
|
20230713,133200,137513060,2950,2950,2950,2950,0
|
|
20230713,133100,137513060,2950,2945,2950,2945,373
|
|
20230713,133000,136414210,2945,2945,2945,2945,0
|
|
20230713,132900,136414210,2945,2945,2945,2945,0
|
|
20230713,132800,136414210,2945,2945,2945,2945,0
|
|
20230713,132700,136414210,2945,2945,2945,2945,0
|
|
20230713,132600,136414210,2945,2945,2945,2945,0
|
|
20230713,132500,136414210,2945,2945,2945,2945,1
|
|
20230713,132400,136411265,2945,2945,2945,2945,0
|
|
20230713,132300,136411265,2945,2945,2945,2945,0
|
|
20230713,132200,136411265,2945,2950,2950,2945,75
|
|
20230713,132100,136190020,2950,2950,2950,2950,0
|
|
20230713,132000,136190020,2950,2950,2950,2950,12
|
|
20230713,131900,136154620,2945,2945,2945,2945,0
|
|
20230713,131800,136154620,2945,2945,2945,2945,0
|
|
20230713,131700,136154620,2945,2945,2945,2945,0
|
|
20230713,131600,136154620,2945,2945,2945,2945,0
|
|
20230713,131500,136154620,2945,2945,2945,2945,1
|
|
20230713,131400,136151675,2945,2945,2945,2945,3392
|
|
20230713,131300,126162235,2940,2940,2940,2940,0
|
|
20230713,131200,126162235,2940,2940,2940,2940,0
|
|
20230713,131100,126162235,2940,2940,2940,2940,0
|
|
20230713,131000,126162235,2940,2940,2940,2940,0
|
|
20230713,130900,126162235,2940,2940,2940,2940,25
|
|
20230713,130800,126088735,2945,2945,2945,2945,304
|
|
20230713,130700,125193455,2945,2945,2945,2945,982
|
|
20230713,130600,122301465,2945,2945,2945,2945,0
|
|
20230713,130500,122301465,2945,2950,2950,2945,41
|
|
20230713,130400,122180520,2945,2945,2945,2945,0
|
|
20230713,130300,122180520,2945,2945,2945,2945,0
|
|
20230713,130200,122180520,2945,2945,2945,2945,1
|
|
20230713,130100,122177575,2950,2950,2950,2950,0
|
|
20230713,130000,122177575,2950,2950,2950,2950,773
|
|
20230713,125900,119897225,2950,2950,2950,2950,560
|
|
20230713,125800,118245225,2945,2945,2945,2945,0
|
|
20230713,125700,118245225,2945,2945,2945,2945,1765
|
|
20230713,125600,113047300,2940,2940,2940,2940,0
|
|
20230713,125500,113047300,2940,2940,2940,2940,0
|
|
20230713,125400,113047300,2940,2940,2940,2940,0
|
|
20230713,125300,113047300,2940,2940,2940,2940,0
|
|
20230713,125200,113047300,2940,2940,2940,2940,0
|
|
20230713,125100,113047300,2940,2940,2940,2940,1
|
|
20230713,125000,113044360,2940,2940,2940,2940,0
|
|
20230713,124900,113044360,2940,2940,2940,2940,0
|
|
20230713,124800,113044360,2940,2940,2940,2940,2217
|
|
20230713,124700,106526380,2945,2945,2945,2945,0
|
|
20230713,124600,106526380,2945,2945,2945,2945,1000
|
|
20230713,124500,103581380,2940,2940,2940,2940,0
|
|
20230713,124400,103581380,2940,2940,2940,2940,0
|
|
20230713,124300,103581380,2940,2940,2940,2940,34
|
|
20230713,124200,103481420,2940,2940,2940,2940,0
|
|
20230713,124100,103481420,2940,2940,2940,2940,21
|
|
20230713,124000,103419680,2940,2940,2940,2940,0
|
|
20230713,123900,103419680,2940,2940,2940,2940,0
|
|
20230713,123800,103419680,2940,2940,2940,2940,1
|
|
20230713,123700,103416740,2940,2940,2940,2940,11
|
|
20230713,123600,103384400,2935,2940,2940,2935,10
|
|
20230713,123500,103355040,2940,2940,2940,2940,1
|
|
20230713,123400,103352100,2940,2940,2940,2940,0
|
|
20230713,123300,103352100,2940,2940,2940,2940,1035
|
|
20230713,123200,100309200,2940,2940,2940,2940,0
|
|
20230713,123100,100309200,2940,2940,2940,2940,0
|
|
20230713,123000,100309200,2940,2940,2940,2940,1554
|
|
20230713,122900,95740440,2940,2940,2940,2940,700
|
|
20230713,122800,93682440,2940,2940,2940,2940,500
|
|
20230713,122700,92212440,2940,2940,2940,2940,700
|
|
20230713,122600,90154440,2940,2940,2940,2940,0
|
|
20230713,122500,90154440,2940,2940,2940,2940,0
|
|
20230713,122400,90154440,2940,2940,2940,2940,0
|
|
20230713,122300,90154440,2940,2940,2940,2940,20
|
|
20230713,122200,90095640,2940,2940,2940,2940,612
|
|
20230713,122100,88296360,2940,2940,2940,2940,0
|
|
20230713,122000,88296360,2940,2940,2940,2940,1
|
|
20230713,121900,88293420,2940,2940,2940,2940,220
|
|
20230713,121800,87646620,2945,2945,2945,2945,2
|
|
20230713,121700,87640730,2940,2940,2940,2940,1
|
|
20230713,121600,87637790,2945,2945,2945,2945,0
|
|
20230713,121500,87637790,2945,2945,2945,2945,0
|
|
20230713,121400,87637790,2945,2945,2945,2945,28
|
|
20230713,121300,87555330,2940,2940,2940,2940,0
|
|
20230713,121200,87555330,2940,2940,2940,2940,0
|
|
20230713,121100,87555330,2940,2940,2940,2940,0
|
|
20230713,121000,87555330,2940,2945,2945,2940,88
|
|
20230713,120900,87296560,2945,2945,2945,2945,11
|
|
20230713,120800,87264165,2945,2945,2945,2945,1
|
|
20230713,120700,87261220,2940,2940,2940,2940,0
|
|
20230713,120600,87261220,2940,2940,2940,2940,0
|
|
20230713,120500,87261220,2940,2940,2940,2940,0
|
|
20230713,120400,87261220,2940,2940,2940,2940,0
|
|
20230713,120300,87261220,2940,2940,2940,2940,0
|
|
20230713,120200,87261220,2940,2940,2940,2940,0
|
|
20230713,120100,87261220,2940,2940,2940,2940,0
|
|
20230713,120000,87261220,2940,2940,2940,2940,14
|
|
20230713,115900,87220060,2940,2940,2940,2940,0
|
|
20230713,115800,87220060,2940,2940,2940,2940,0
|
|
20230713,115700,87220060,2940,2940,2940,2940,0
|
|
20230713,115600,87220060,2940,2940,2940,2940,0
|
|
20230713,115500,87220060,2940,2940,2940,2940,3
|
|
20230713,115400,87211240,2940,2940,2940,2940,371
|
|
20230713,115300,86120500,2950,2950,2950,2950,0
|
|
20230713,115200,86120500,2950,2950,2950,2950,0
|
|
20230713,115100,86120500,2950,2950,2950,2950,2
|
|
20230713,115000,86114600,2940,2940,2940,2940,82
|
|
20230713,114900,85873520,2940,2945,2945,2940,899
|
|
20230713,114800,83226015,2945,2945,2945,2945,0
|
|
20230713,114700,83226015,2945,2945,2945,2945,535
|
|
20230713,114600,81650440,2945,2945,2945,2945,34
|
|
20230713,114500,81550310,2940,2940,2940,2940,0
|
|
20230713,114400,81550310,2940,2940,2940,2940,0
|
|
20230713,114300,81550310,2940,2940,2940,2940,0
|
|
20230713,114200,81550310,2940,2940,2940,2940,350
|
|
20230713,114100,80521310,2945,2945,2945,2945,0
|
|
20230713,114000,80521310,2945,2945,2945,2945,12
|
|
20230713,113900,80485970,2945,2945,2945,2945,0
|
|
20230713,113800,80485970,2945,2945,2945,2945,0
|
|
20230713,113700,80485970,2945,2945,2945,2945,50
|
|
20230713,113600,80338720,2940,2940,2940,2940,1
|
|
20230713,113500,80335780,2945,2945,2945,2945,5
|
|
20230713,113400,80321055,2945,2945,2945,2945,1
|
|
20230713,113300,80318110,2945,2945,2945,2945,500
|
|
20230713,113200,78845610,2945,2945,2945,2945,0
|
|
20230713,113100,78845610,2945,2945,2945,2945,0
|
|
20230713,113000,78845610,2945,2945,2945,2945,0
|
|
20230713,112900,78845610,2945,2945,2945,2945,100
|
|
20230713,112800,78551110,2945,2945,2945,2945,0
|
|
20230713,112700,78551110,2945,2945,2945,2945,0
|
|
20230713,112600,78551110,2945,2945,2945,2945,1150
|
|
20230713,112500,75164360,2950,2950,2950,2950,0
|
|
20230713,112400,75164360,2950,2950,2950,2950,175
|
|
20230713,112300,74648110,2945,2945,2945,2945,0
|
|
20230713,112200,74648110,2945,2950,2950,2945,320
|
|
20230713,112100,73704210,2945,2945,2945,2945,219
|
|
20230713,112000,73059255,2950,2950,2950,2950,0
|
|
20230713,111900,73059255,2950,2950,2950,2950,35
|
|
20230713,111800,72956005,2950,2950,2950,2950,0
|
|
20230713,111700,72956005,2950,2950,2950,2950,0
|
|
20230713,111600,72956005,2950,2950,2950,2950,0
|
|
20230713,111500,72956005,2950,2955,2955,2950,475
|
|
20230713,111400,71554345,2955,2955,2955,2955,0
|
|
20230713,111300,71554345,2955,2955,2955,2955,5
|
|
20230713,111200,71539570,2945,2945,2945,2945,300
|
|
20230713,111100,70656070,2950,2950,2950,2950,300
|
|
20230713,111000,69771070,2950,2950,2950,2950,0
|
|
20230713,110900,69771070,2950,2950,2950,2950,0
|
|
20230713,110800,69771070,2950,2950,2950,2950,237
|
|
20230713,110700,69071920,2950,2950,2950,2950,0
|
|
20230713,110600,69071920,2950,2950,2950,2950,0
|
|
20230713,110500,69071920,2950,2950,2950,2950,0
|
|
20230713,110400,69071920,2950,2950,2950,2950,309
|
|
20230713,110300,68160370,2950,2950,2950,2950,118
|
|
20230713,110200,67812270,2950,2950,2950,2950,90
|
|
20230713,110100,67546770,2950,2950,2950,2950,0
|
|
20230713,110000,67546770,2950,2950,2950,2950,0
|
|
20230713,105900,67546770,2950,2950,2950,2950,0
|
|
20230713,105800,67546770,2950,2950,2950,2950,20
|
|
20230713,105700,67487770,2950,2950,2950,2950,103
|
|
20230713,105600,67183920,2945,2945,2945,2945,0
|
|
20230713,105500,67183920,2945,2945,2945,2945,0
|
|
20230713,105400,67183920,2945,2945,2945,2945,0
|
|
20230713,105300,67183920,2945,2945,2945,2945,0
|
|
20230713,105200,67183920,2945,2945,2945,2945,176
|
|
20230713,105100,66665600,2945,2945,2945,2945,1
|
|
20230713,105000,66662655,2945,2945,2945,2945,1
|
|
20230713,104900,66659710,2945,2945,2945,2945,1
|
|
20230713,104800,66656765,2945,2945,2945,2945,1084
|
|
20230713,104700,63464385,2945,2945,2945,2945,1
|
|
20230713,104600,63461440,2945,2945,2945,2945,1
|
|
20230713,104500,63458495,2945,2945,2945,2945,1
|
|
20230713,104400,63455550,2945,2945,2945,2945,62
|
|
20230713,104300,63272960,2940,2940,2940,2940,0
|
|
20230713,104200,63272960,2940,2945,2945,2940,1088
|
|
20230713,104100,60074235,2945,2945,2945,2945,3
|
|
20230713,104000,60065400,2945,2945,2945,2945,1
|
|
20230713,103900,60062455,2945,2945,2945,2945,1
|
|
20230713,103800,60059510,2945,2940,2945,2940,14
|
|
20230713,103700,60018330,2940,2940,2940,2940,144
|
|
20230713,103600,59594970,2940,2940,2940,2940,8
|
|
20230713,103500,59571450,2940,2940,2940,2940,10
|
|
20230713,103400,59542050,2940,2945,2945,2940,441
|
|
20230713,103300,58245505,2945,2945,2945,2945,141
|
|
20230713,103200,57830260,2945,2945,2945,2945,41
|
|
20230713,103100,57709515,2950,2950,2950,2950,20
|
|
20230713,103000,57650515,2950,2950,2950,2950,0
|
|
20230713,102900,57650515,2950,2950,2950,2950,0
|
|
20230713,102800,57650515,2950,2950,2950,2950,52
|
|
20230713,102700,57497115,2945,2945,2945,2945,0
|
|
20230713,102600,57497115,2945,2945,2945,2945,50
|
|
20230713,102500,57349865,2950,2950,2950,2950,0
|
|
20230713,102400,57349865,2950,2950,2950,2950,0
|
|
20230713,102300,57349865,2950,2950,2950,2950,0
|
|
20230713,102200,57349865,2950,2950,2950,2950,0
|
|
20230713,102100,57349865,2950,2950,2950,2950,0
|
|
20230713,102000,57349865,2950,2950,2950,2950,0
|
|
20230713,101900,57349865,2950,2950,2950,2950,5
|
|
20230713,101800,57335115,2945,2945,2945,2945,0
|
|
20230713,101700,57335115,2945,2945,2945,2945,0
|
|
20230713,101600,57335115,2945,2945,2945,2945,6
|
|
20230713,101500,57317445,2945,2945,2945,2940,163
|
|
20230713,101400,56838160,2945,2955,2955,2945,2055
|
|
20230713,101300,50779410,2955,2955,2955,2955,15
|
|
20230713,101200,50735085,2955,2955,2955,2955,3000
|
|
20230713,101100,41870085,2955,2955,2955,2955,0
|
|
20230713,101000,41870085,2955,2955,2955,2955,0
|
|
20230713,100900,41870085,2955,2955,2955,2955,0
|
|
20230713,100800,41870085,2955,2955,2955,2955,0
|
|
20230713,100700,41870085,2955,2955,2955,2955,0
|
|
20230713,100600,41870085,2955,2950,2955,2950,214
|
|
20230713,100500,41238735,2950,2950,2950,2950,0
|
|
20230713,100400,41238735,2950,2950,2950,2950,0
|
|
20230713,100300,41238735,2950,2950,2950,2950,0
|
|
20230713,100200,41238735,2950,2950,2950,2950,0
|
|
20230713,100100,41238735,2950,2950,2950,2950,0
|
|
20230713,100000,41238735,2950,2950,2950,2950,44
|
|
20230713,095900,41108935,2955,2955,2955,2955,2
|
|
20230713,095800,41103025,2950,2950,2950,2950,406
|
|
20230713,095700,39905325,2950,2950,2950,2950,50
|
|
20230713,095600,39757825,2950,2950,2950,2950,48
|
|
20230713,095500,39616225,2950,2950,2950,2950,0
|
|
20230713,095400,39616225,2950,2950,2950,2945,130
|
|
20230713,095300,39233180,2950,2950,2950,2950,0
|
|
20230713,095200,39233180,2950,2950,2950,2950,0
|
|
20230713,095100,39233180,2950,2950,2950,2950,5
|
|
20230713,095000,39218430,2950,2950,2950,2950,4
|
|
20230713,094900,39206630,2950,2950,2950,2950,0
|
|
20230713,094800,39206630,2950,2950,2950,2950,2
|
|
20230713,094700,39200730,2945,2945,2945,2945,167
|
|
20230713,094600,38708915,2950,2950,2950,2950,4
|
|
20230713,094500,38697115,2940,2940,2940,2940,0
|
|
20230713,094400,38697115,2940,2940,2940,2940,0
|
|
20230713,094300,38697115,2940,2945,2945,2940,640
|
|
20230713,094200,36812975,2950,2950,2950,2950,0
|
|
20230713,094100,36812975,2950,2950,2950,2950,0
|
|
20230713,094000,36812975,2950,2950,2950,2950,0
|
|
20230713,093900,36812975,2950,2950,2950,2950,0
|
|
20230713,093800,36812975,2950,2950,2950,2950,0
|
|
20230713,093700,36812975,2950,2950,2950,2950,169
|
|
20230713,093600,36314425,2950,2950,2950,2950,501
|
|
20230713,093500,34836475,2950,2950,2950,2950,0
|
|
20230713,093400,34836475,2950,2950,2950,2950,501
|
|
20230713,093300,33358525,2940,2945,2945,2940,542
|
|
20230713,093200,31762480,2955,2955,2955,2955,0
|
|
20230713,093100,31762480,2955,2945,2955,2945,201
|
|
20230713,093000,31170525,2945,2955,2955,2945,522
|
|
20230713,092900,29632790,2955,2955,2955,2955,1
|
|
20230713,092800,29629835,2950,2950,2950,2950,0
|
|
20230713,092700,29629835,2950,2950,2950,2950,0
|
|
20230713,092600,29629835,2950,2950,2950,2950,402
|
|
20230713,092500,28443935,2955,2955,2955,2955,10
|
|
20230713,092400,28414385,2955,2955,2955,2955,74
|
|
20230713,092300,28195715,2950,2950,2950,2950,397
|
|
20230713,092200,27024565,2950,2945,2950,2945,73
|
|
20230713,092100,26809470,2945,2945,2945,2945,31
|
|
20230713,092000,26718175,2945,2940,2945,2940,1284
|
|
20230713,091900,22942850,2940,2940,2940,2935,719
|
|
20230713,091800,20828995,2940,2940,2940,2940,578
|
|
20230713,091700,19129675,2940,2940,2940,2940,572
|
|
20230713,091600,17447995,2940,2940,2940,2940,1
|
|
20230713,091500,17445055,2940,2940,2940,2940,53
|
|
20230713,091400,17289235,2935,2935,2935,2935,1000
|
|
20230713,091300,14354235,2935,2935,2935,2935,0
|
|
20230713,091200,14354235,2935,2935,2935,2935,3000
|
|
20230713,091100,5549235,2935,2935,2935,2935,169
|
|
20230713,091000,5053220,2940,2940,2940,2940,1
|
|
20230713,090900,5050280,2940,2940,2940,2940,365
|
|
20230713,090800,3977180,2945,2945,2945,2945,1
|
|
20230713,090700,3974235,2945,2940,2945,2940,1074
|
|
20230713,090600,816305,2940,2940,2940,2940,0
|
|
20230713,090500,816305,2940,2945,2945,2940,6
|
|
20230713,090400,798640,2945,2945,2945,2945,6
|
|
20230713,090300,780970,2945,2945,2945,2945,2
|
|
20230713,090200,775080,2945,2945,2945,2945,4
|
|
20230713,090100,763300,2945,2945,2945,2945,14
|
|
20230713,090000,722070,2950,2945,2950,2945,245
|