657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195400,1024508435,2755,2755,2755,2755,6266
|
|
20230724,195300,1024508435,2755,2755,2755,2755,0
|
|
20230724,195200,1024508435,2755,2755,2755,2755,0
|
|
20230724,195100,1024508435,2755,2755,2755,2755,0
|
|
20230724,195000,1024508435,2755,2755,2755,2755,0
|
|
20230724,194900,1024508435,2755,2755,2755,2755,0
|
|
20230724,194800,1024508435,2755,2755,2755,2755,0
|
|
20230724,194700,1024508435,2755,2755,2755,2755,0
|
|
20230724,194600,1024508435,2755,2755,2755,2755,0
|
|
20230724,194500,1024508435,2755,2755,2755,2755,0
|
|
20230724,194400,1024508435,2755,2755,2755,2755,0
|
|
20230724,194300,1024508435,2755,2755,2755,2755,0
|
|
20230724,194200,1024508435,2755,2755,2755,2755,0
|
|
20230724,194100,1024508435,2755,2755,2755,2755,0
|
|
20230724,194000,1024508435,2755,2755,2755,2755,0
|
|
20230724,193900,1024508435,2755,2755,2755,2755,0
|
|
20230724,193800,1024508435,2755,2755,2755,2755,0
|
|
20230724,193700,1024508435,2755,2755,2755,2755,0
|
|
20230724,193600,1024508435,2755,2755,2755,2755,0
|
|
20230724,193500,1024508435,2755,2755,2755,2755,0
|
|
20230724,193400,1024508435,2755,2755,2755,2755,0
|
|
20230724,193300,1024508435,2755,2755,2755,2755,0
|
|
20230724,193200,1024508435,2755,2755,2755,2755,0
|
|
20230724,193100,1024508435,2755,2755,2755,2755,0
|
|
20230724,193000,1024508435,2755,2755,2755,2755,0
|
|
20230724,192900,1024508435,2755,2755,2755,2755,0
|
|
20230724,192800,1024508435,2755,2755,2755,2755,0
|
|
20230724,192700,1024508435,2755,2755,2755,2755,0
|
|
20230724,192600,1024508435,2755,2755,2755,2755,0
|
|
20230724,192500,1024508435,2755,2755,2755,2755,0
|
|
20230724,192400,1024508435,2755,2755,2755,2755,6266
|
|
20230724,192300,1024508435,2755,2755,2755,2755,0
|
|
20230724,192200,1024508435,2755,2755,2755,2755,0
|
|
20230724,192100,1024508435,2755,2755,2755,2755,0
|
|
20230724,192000,1024508435,2755,2755,2755,2755,0
|
|
20230724,191900,1024508435,2755,2755,2755,2755,0
|
|
20230724,191800,1024508435,2755,2755,2755,2755,0
|
|
20230724,191700,1024508435,2755,2755,2755,2755,0
|
|
20230724,191600,1024508435,2755,2755,2755,2755,0
|
|
20230724,191500,1024508435,2755,2755,2755,2755,0
|
|
20230724,191400,1024508435,2755,2755,2755,2755,0
|
|
20230724,191300,1024508435,2755,2755,2755,2755,0
|
|
20230724,191200,1024508435,2755,2755,2755,2755,0
|
|
20230724,191100,1024508435,2755,2755,2755,2755,0
|
|
20230724,191000,1024508435,2755,2755,2755,2755,0
|
|
20230724,190900,1024508435,2755,2755,2755,2755,0
|
|
20230724,190800,1024508435,2755,2755,2755,2755,0
|
|
20230724,190700,1024508435,2755,2755,2755,2755,0
|
|
20230724,190600,1024508435,2755,2755,2755,2755,0
|
|
20230724,190500,1024508435,2755,2755,2755,2755,0
|
|
20230724,190400,1024508435,2755,2755,2755,2755,0
|
|
20230724,190300,1024508435,2755,2755,2755,2755,0
|
|
20230724,190200,1024508435,2755,2755,2755,2755,0
|
|
20230724,190100,1024508435,2755,2755,2755,2755,0
|
|
20230724,190000,1024508435,2755,2755,2755,2755,0
|
|
20230724,185900,1024508435,2755,2755,2755,2755,0
|
|
20230724,185800,1024508435,2755,2755,2755,2755,0
|
|
20230724,185700,1024508435,2755,2755,2755,2755,0
|
|
20230724,185600,1024508435,2755,2755,2755,2755,0
|
|
20230724,185500,1024508435,2755,2755,2755,2755,0
|
|
20230724,185400,1024508435,2755,2755,2755,2755,6266
|
|
20230724,185300,1024508435,2755,2755,2755,2755,0
|
|
20230724,185200,1024508435,2755,2755,2755,2755,0
|
|
20230724,185100,1024508435,2755,2755,2755,2755,0
|
|
20230724,185000,1024508435,2755,2755,2755,2755,0
|
|
20230724,184900,1024508435,2755,2755,2755,2755,0
|
|
20230724,184800,1024508435,2755,2755,2755,2755,0
|
|
20230724,184700,1024508435,2755,2755,2755,2755,0
|
|
20230724,184600,1024508435,2755,2755,2755,2755,0
|
|
20230724,184500,1024508435,2755,2755,2755,2755,0
|
|
20230724,184400,1024508435,2755,2755,2755,2755,0
|
|
20230724,184300,1024508435,2755,2755,2755,2755,0
|
|
20230724,184200,1024508435,2755,2755,2755,2755,0
|
|
20230724,184100,1024508435,2755,2755,2755,2755,0
|
|
20230724,184000,1024508435,2755,2755,2755,2755,0
|
|
20230724,183900,1024508435,2755,2755,2755,2755,0
|
|
20230724,183800,1024508435,2755,2755,2755,2755,0
|
|
20230724,183700,1024508435,2755,2755,2755,2755,0
|
|
20230724,183600,1024508435,2755,2755,2755,2755,0
|
|
20230724,183500,1024508435,2755,2755,2755,2755,0
|
|
20230724,183400,1024508435,2755,2755,2755,2755,0
|
|
20230724,183300,1024508435,2755,2755,2755,2755,0
|
|
20230724,183200,1024508435,2755,2755,2755,2755,0
|
|
20230724,183100,1024508435,2755,2755,2755,2755,0
|
|
20230724,183000,1024508435,2755,2755,2755,2755,0
|
|
20230724,182900,1024508435,2755,2755,2755,2755,0
|
|
20230724,182800,1024508435,2755,2755,2755,2755,0
|
|
20230724,182700,1024508435,2755,2755,2755,2755,0
|
|
20230724,182600,1024508435,2755,2755,2755,2755,0
|
|
20230724,182500,1024508435,2755,2755,2755,2755,0
|
|
20230724,182400,1024508435,2755,2755,2755,2755,6266
|
|
20230724,182300,1024508435,2755,2755,2755,2755,0
|
|
20230724,182200,1024508435,2755,2755,2755,2755,0
|
|
20230724,182100,1024508435,2755,2755,2755,2755,0
|
|
20230724,182000,1024508435,2755,2755,2755,2755,0
|
|
20230724,181900,1024508435,2755,2755,2755,2755,0
|
|
20230724,181800,1024508435,2755,2755,2755,2755,0
|
|
20230724,181700,1024508435,2755,2755,2755,2755,0
|
|
20230724,181600,1024508435,2755,2755,2755,2755,0
|
|
20230724,181500,1024508435,2755,2755,2755,2755,0
|
|
20230724,181400,1024508435,2755,2755,2755,2755,0
|
|
20230724,181300,1024508435,2755,2755,2755,2755,0
|
|
20230724,181200,1024508435,2755,2755,2755,2755,0
|
|
20230724,181100,1024508435,2755,2755,2755,2755,0
|
|
20230724,181000,1024508435,2755,2755,2755,2755,0
|
|
20230724,180900,1024508435,2755,2755,2755,2755,0
|
|
20230724,180800,1024508435,2755,2755,2755,2755,0
|
|
20230724,180700,1024508435,2755,2755,2755,2755,0
|
|
20230724,180600,1024508435,2755,2755,2755,2755,0
|
|
20230724,180500,1024508435,2755,2755,2755,2755,0
|
|
20230724,180400,1024508435,2755,2755,2755,2755,0
|
|
20230724,180300,1024508435,2755,2755,2755,2755,0
|
|
20230724,180200,1024508435,2755,2755,2755,2755,0
|
|
20230724,180100,1024508435,2755,2755,2755,2755,0
|
|
20230724,180000,1024508435,2755,2755,2755,2755,0
|
|
20230724,175900,1024508435,2755,2755,2755,2755,0
|
|
20230724,175800,1024508435,2755,2755,2755,2755,0
|
|
20230724,175700,1024508435,2755,2755,2755,2755,0
|
|
20230724,175600,1024508435,2755,2755,2755,2755,0
|
|
20230724,175500,1024508435,2755,2755,2755,2755,0
|
|
20230724,175400,1024508435,2755,2755,2755,2755,6266
|
|
20230724,175300,1024508435,2755,2755,2755,2755,0
|
|
20230724,175200,1024508435,2755,2755,2755,2755,0
|
|
20230724,175100,1024508435,2755,2755,2755,2755,0
|
|
20230724,175000,1024508435,2755,2755,2755,2755,0
|
|
20230724,174900,1024508435,2755,2755,2755,2755,0
|
|
20230724,174800,1024508435,2755,2755,2755,2755,0
|
|
20230724,174700,1024508435,2755,2755,2755,2755,0
|
|
20230724,174600,1024508435,2755,2755,2755,2755,0
|
|
20230724,174500,1024508435,2755,2755,2755,2755,0
|
|
20230724,174400,1024508435,2755,2755,2755,2755,0
|
|
20230724,174300,1024508435,2755,2755,2755,2755,0
|
|
20230724,174200,1024508435,2755,2755,2755,2755,0
|
|
20230724,174100,1024508435,2755,2755,2755,2755,0
|
|
20230724,174000,1024508435,2755,2755,2755,2755,0
|
|
20230724,173900,1024508435,2755,2755,2755,2755,0
|
|
20230724,173800,1024508435,2755,2755,2755,2755,0
|
|
20230724,173700,1024508435,2755,2755,2755,2755,0
|
|
20230724,173600,1024508435,2755,2755,2755,2755,0
|
|
20230724,173500,1024508435,2755,2755,2755,2755,0
|
|
20230724,173400,1024508435,2755,2755,2755,2755,0
|
|
20230724,173300,1024508435,2755,2755,2755,2755,0
|
|
20230724,173200,1024508435,2755,2755,2755,2755,0
|
|
20230724,173100,1024508435,2755,2755,2755,2755,0
|
|
20230724,173000,1024508435,2755,2755,2755,2755,0
|
|
20230724,172900,1024508435,2755,2755,2755,2755,0
|
|
20230724,172800,1024508435,2755,2755,2755,2755,0
|
|
20230724,172700,1024508435,2755,2755,2755,2755,0
|
|
20230724,172600,1024508435,2755,2755,2755,2755,0
|
|
20230724,172500,1024508435,2755,2755,2755,2755,0
|
|
20230724,172400,1024508435,2755,2755,2755,2755,6266
|
|
20230724,172300,1024508435,2755,2755,2755,2755,0
|
|
20230724,172200,1024508435,2755,2755,2755,2755,0
|
|
20230724,172100,1024508435,2755,2755,2755,2755,0
|
|
20230724,172000,1024508435,2755,2755,2755,2755,0
|
|
20230724,171900,1024508435,2755,2755,2755,2755,0
|
|
20230724,171800,1024508435,2755,2755,2755,2755,0
|
|
20230724,171700,1024508435,2755,2755,2755,2755,0
|
|
20230724,171600,1024508435,2755,2755,2755,2755,0
|
|
20230724,171500,1024508435,2755,2755,2755,2755,0
|
|
20230724,171400,1024508435,2755,2755,2755,2755,0
|
|
20230724,171300,1024508435,2755,2755,2755,2755,0
|
|
20230724,171200,1024508435,2755,2755,2755,2755,0
|
|
20230724,171100,1024508435,2755,2755,2755,2755,0
|
|
20230724,171000,1024508435,2755,2755,2755,2755,0
|
|
20230724,170900,1024508435,2755,2755,2755,2755,0
|
|
20230724,170800,1024508435,2755,2755,2755,2755,0
|
|
20230724,170700,1024508435,2755,2755,2755,2755,0
|
|
20230724,170600,1024508435,2755,2755,2755,2755,0
|
|
20230724,170500,1024508435,2755,2755,2755,2755,0
|
|
20230724,170400,1024508435,2755,2755,2755,2755,0
|
|
20230724,170300,1024508435,2755,2755,2755,2755,0
|
|
20230724,170200,1024508435,2755,2755,2755,2755,0
|
|
20230724,170100,1024508435,2755,2755,2755,2755,0
|
|
20230724,170000,1024508435,2755,2755,2755,2755,0
|
|
20230724,165900,1024508435,2755,2755,2755,2755,0
|
|
20230724,165800,1024508435,2755,2755,2755,2755,0
|
|
20230724,165700,1024508435,2755,2755,2755,2755,0
|
|
20230724,165600,1024508435,2755,2755,2755,2755,0
|
|
20230724,165500,1024508435,2755,2755,2755,2755,0
|
|
20230724,165400,1024508435,2755,2755,2755,2755,6266
|
|
20230724,165300,1024508435,2755,2755,2755,2755,0
|
|
20230724,165200,1024508435,2755,2755,2755,2755,0
|
|
20230724,165100,1024508435,2755,2755,2755,2755,0
|
|
20230724,165000,1024508435,2755,2755,2755,2755,0
|
|
20230724,164900,1024508435,2755,2755,2755,2755,0
|
|
20230724,164800,1024508435,2755,2755,2755,2755,0
|
|
20230724,164700,1024508435,2755,2755,2755,2755,0
|
|
20230724,164600,1024508435,2755,2755,2755,2755,0
|
|
20230724,164500,1024508435,2755,2755,2755,2755,0
|
|
20230724,164400,1024508435,2755,2755,2755,2755,0
|
|
20230724,164300,1024508435,2755,2755,2755,2755,0
|
|
20230724,164200,1024508435,2755,2755,2755,2755,0
|
|
20230724,164100,1024508435,2755,2755,2755,2755,0
|
|
20230724,164000,1024508435,2755,2755,2755,2755,0
|
|
20230724,163900,1024508435,2755,2755,2755,2755,0
|
|
20230724,163800,1024508435,2755,2755,2755,2755,0
|
|
20230724,163700,1024508435,2755,2755,2755,2755,0
|
|
20230724,163600,1024508435,2755,2755,2755,2755,0
|
|
20230724,163500,1024508435,2755,2755,2755,2755,0
|
|
20230724,163400,1024508435,2755,2755,2755,2755,0
|
|
20230724,163300,1024508435,2755,2755,2755,2755,0
|
|
20230724,163200,1024508435,2755,2755,2755,2755,0
|
|
20230724,163100,1024508435,2755,2755,2755,2755,0
|
|
20230724,163000,1024508435,2755,2755,2755,2755,0
|
|
20230724,162900,1024508435,2755,2755,2755,2755,0
|
|
20230724,162800,1024508435,2755,2755,2755,2755,0
|
|
20230724,162700,1024508435,2755,2755,2755,2755,0
|
|
20230724,162600,1024508435,2755,2755,2755,2755,0
|
|
20230724,162500,1024508435,2755,2755,2755,2755,0
|
|
20230724,162400,1024508435,2755,2755,2755,2755,6266
|
|
20230724,162300,1024508435,2755,2755,2755,2755,0
|
|
20230724,162200,1024508435,2755,2755,2755,2755,0
|
|
20230724,162100,1024508435,2755,2755,2755,2755,0
|
|
20230724,162000,1024508435,2755,2755,2755,2755,0
|
|
20230724,161900,1024508435,2755,2755,2755,2755,0
|
|
20230724,161800,1024508435,2755,2755,2755,2755,0
|
|
20230724,161700,1024508435,2755,2755,2755,2755,0
|
|
20230724,161600,1024508435,2755,2755,2755,2755,0
|
|
20230724,161500,1024508435,2755,2755,2755,2755,0
|
|
20230724,161400,1024508435,2755,2755,2755,2755,0
|
|
20230724,161300,1024508435,2755,2755,2755,2755,0
|
|
20230724,161200,1024508435,2755,2755,2755,2755,0
|
|
20230724,161100,1024508435,2755,2755,2755,2755,0
|
|
20230724,161000,1024508435,2755,2755,2755,2755,0
|
|
20230724,160900,1024508435,2755,2755,2755,2755,0
|
|
20230724,160800,1024508435,2755,2755,2755,2755,0
|
|
20230724,160700,1024508435,2755,2755,2755,2755,0
|
|
20230724,160600,1024508435,2755,2755,2755,2755,0
|
|
20230724,160500,1024508435,2755,2755,2755,2755,0
|
|
20230724,160400,1024508435,2755,2755,2755,2755,0
|
|
20230724,160300,1024508435,2755,2755,2755,2755,0
|
|
20230724,160200,1024508435,2755,2755,2755,2755,0
|
|
20230724,160100,1024508435,2755,2755,2755,2755,0
|
|
20230724,160000,1024508435,2755,2755,2755,2755,0
|
|
20230724,155900,1024508435,2755,2755,2755,2755,0
|
|
20230724,155800,1024508435,2755,2755,2755,2755,0
|
|
20230724,155700,1024508435,2755,2755,2755,2755,0
|
|
20230724,155600,1024508435,2755,2755,2755,2755,0
|
|
20230724,155500,1024508435,2755,2755,2755,2755,0
|
|
20230724,155400,1024508435,2755,2755,2755,2755,6266
|
|
20230724,155300,1024508435,2755,2755,2755,2755,0
|
|
20230724,155200,1024508435,2755,2755,2755,2755,0
|
|
20230724,155100,1024508435,2755,2755,2755,2755,0
|
|
20230724,155000,1024508435,2755,2755,2755,2755,0
|
|
20230724,154900,1024508435,2755,2755,2755,2755,0
|
|
20230724,154800,1024508435,2755,2755,2755,2755,0
|
|
20230724,154700,1024508435,2755,2755,2755,2755,0
|
|
20230724,154600,1024508435,2755,2755,2755,2755,0
|
|
20230724,154500,1024508435,2755,2755,2755,2755,0
|
|
20230724,154400,1024508435,2755,2755,2755,2755,0
|
|
20230724,154300,1024508435,2755,2755,2755,2755,0
|
|
20230724,154200,1024508435,2755,2755,2755,2755,0
|
|
20230724,154100,1024508435,2755,2755,2755,2755,0
|
|
20230724,154000,1024508435,2755,2755,2755,2755,0
|
|
20230724,153900,1024508435,2755,2755,2755,2755,0
|
|
20230724,153800,1024508435,2755,2755,2755,2755,0
|
|
20230724,153700,1024508435,2755,2755,2755,2755,0
|
|
20230724,153600,1024508435,2755,2755,2755,2755,0
|
|
20230724,153500,1024508435,2755,2755,2755,2755,0
|
|
20230724,153400,1024508435,2755,2755,2755,2755,0
|
|
20230724,153300,1024508435,2755,2755,2755,2755,0
|
|
20230724,153200,1024508435,2755,2755,2755,2755,0
|
|
20230724,153100,1024508435,2755,2755,2755,2755,0
|
|
20230724,153000,1024508435,2755,2755,2755,2755,6266
|
|
20230724,152900,1007245605,2740,2740,2740,2740,0
|
|
20230724,152800,1007245605,2740,2740,2740,2740,0
|
|
20230724,152700,1007245605,2740,2740,2740,2740,0
|
|
20230724,152600,1007245605,2740,2740,2740,2740,0
|
|
20230724,152500,1007245605,2740,2740,2740,2740,0
|
|
20230724,152400,1007245605,2740,2740,2740,2740,0
|
|
20230724,152300,1007245605,2740,2740,2740,2740,0
|
|
20230724,152200,1007245605,2740,2740,2740,2740,0
|
|
20230724,152100,1007245605,2740,2740,2740,2740,0
|
|
20230724,152000,1007245605,2740,2740,2740,2740,0
|
|
20230724,151900,1007245605,2740,2735,2740,2735,32
|
|
20230724,151800,1007157965,2735,2735,2735,2735,2
|
|
20230724,151700,1007152495,2740,2735,2740,2735,316
|
|
20230724,151600,1006288205,2740,2735,2740,2735,26
|
|
20230724,151500,1006217015,2735,2735,2735,2735,1
|
|
20230724,151400,1006214280,2740,2740,2740,2740,7
|
|
20230724,151300,1006195100,2730,2730,2730,2730,10
|
|
20230724,151200,1006167800,2730,2730,2730,2730,1075
|
|
20230724,151100,1003233050,2740,2740,2740,2740,10
|
|
20230724,151000,1003205650,2735,2735,2735,2735,0
|
|
20230724,150900,1003205650,2735,2735,2735,2735,1752
|
|
20230724,150800,998413930,2735,2735,2735,2735,5
|
|
20230724,150700,998400255,2735,2735,2735,2735,29
|
|
20230724,150600,998320940,2730,2730,2730,2730,0
|
|
20230724,150500,998320940,2730,2730,2730,2730,0
|
|
20230724,150400,998320940,2730,2730,2730,2730,97
|
|
20230724,150300,998056130,2730,2730,2730,2730,0
|
|
20230724,150200,998056130,2730,2740,2740,2730,1729
|
|
20230724,150100,993334270,2740,2740,2740,2740,0
|
|
20230724,150000,993334270,2740,2740,2740,2740,2
|
|
20230724,145900,993328790,2740,2740,2740,2740,1
|
|
20230724,145800,993326050,2740,2740,2740,2740,80
|
|
20230724,145700,993106850,2740,2740,2740,2740,0
|
|
20230724,145600,993106850,2740,2740,2740,2740,0
|
|
20230724,145500,993106850,2740,2740,2740,2740,0
|
|
20230724,145400,993106850,2740,2740,2740,2740,2
|
|
20230724,145300,993101370,2740,2740,2740,2740,0
|
|
20230724,145200,993101370,2740,2740,2740,2740,0
|
|
20230724,145100,993101370,2740,2740,2740,2740,0
|
|
20230724,145000,993101370,2740,2740,2740,2740,0
|
|
20230724,144900,993101370,2740,2740,2740,2740,2
|
|
20230724,144800,993095890,2750,2740,2750,2740,1743
|
|
20230724,144700,988319890,2740,2735,2740,2730,847
|
|
20230724,144600,985999545,2740,2745,2745,2740,253
|
|
20230724,144500,985305885,2750,2750,2750,2750,0
|
|
20230724,144400,985305885,2750,2750,2750,2750,13
|
|
20230724,144300,985270135,2750,2750,2750,2750,3000
|
|
20230724,144200,977020135,2750,2750,2750,2745,7508
|
|
20230724,144100,956375590,2765,2765,2765,2765,0
|
|
20230724,144000,956375590,2765,2765,2765,2765,10
|
|
20230724,143900,956347940,2760,2760,2760,2760,5
|
|
20230724,143800,956334140,2755,2755,2755,2755,2
|
|
20230724,143700,956328630,2755,2750,2755,2750,1697
|
|
20230724,143600,951653895,2750,2775,2775,2750,79
|
|
20230724,143500,951435365,2780,2730,2830,2730,13328
|
|
20230724,143400,914416880,2720,2720,2720,2720,60
|
|
20230724,143300,914253680,2720,2720,2720,2720,488
|
|
20230724,143200,912926320,2720,2725,2725,2720,2996
|
|
20230724,143100,904771730,2735,2735,2735,2735,0
|
|
20230724,143000,904771730,2735,2735,2735,2735,3
|
|
20230724,142900,904763525,2725,2725,2725,2725,209
|
|
20230724,142800,904194000,2730,2725,2730,2725,402
|
|
20230724,142700,903097550,2725,2725,2725,2725,50
|
|
20230724,142600,902961300,2730,2730,2730,2730,0
|
|
20230724,142500,902961300,2730,2730,2730,2730,0
|
|
20230724,142400,902961300,2730,2730,2730,2730,1
|
|
20230724,142300,902958570,2725,2725,2725,2725,0
|
|
20230724,142200,902958570,2725,2730,2730,2725,677
|
|
20230724,142100,901110370,2730,2730,2730,2730,0
|
|
20230724,142000,901110370,2730,2730,2730,2730,0
|
|
20230724,141900,901110370,2730,2730,2730,2730,0
|
|
20230724,141800,901110370,2730,2730,2730,2730,0
|
|
20230724,141700,901110370,2730,2730,2730,2730,2
|
|
20230724,141600,901104910,2735,2735,2735,2735,10
|
|
20230724,141500,901077560,2730,2730,2730,2730,11
|
|
20230724,141400,901047530,2725,2725,2725,2725,0
|
|
20230724,141300,901047530,2725,2725,2725,2725,10
|
|
20230724,141200,901020280,2725,2725,2725,2725,34
|
|
20230724,141100,900927630,2735,2735,2735,2735,0
|
|
20230724,141000,900927630,2735,2735,2735,2735,10
|
|
20230724,140900,900900280,2725,2725,2725,2725,450
|
|
20230724,140800,899674030,2725,2725,2725,2725,0
|
|
20230724,140700,899674030,2725,2725,2725,2725,0
|
|
20230724,140600,899674030,2725,2730,2735,2725,12
|
|
20230724,140500,899641235,2725,2725,2725,2725,0
|
|
20230724,140400,899641235,2725,2725,2725,2725,0
|
|
20230724,140300,899641235,2725,2725,2725,2725,100
|
|
20230724,140200,899368735,2725,2725,2725,2725,0
|
|
20230724,140100,899368735,2725,2725,2725,2725,2
|
|
20230724,140000,899363285,2735,2735,2735,2735,0
|
|
20230724,135900,899363285,2735,2735,2735,2735,0
|
|
20230724,135800,899363285,2735,2735,2735,2735,0
|
|
20230724,135700,899363285,2735,2735,2735,2735,10
|
|
20230724,135600,899335935,2725,2725,2725,2725,3
|
|
20230724,135500,899327760,2725,2725,2725,2725,1
|
|
20230724,135400,899325035,2725,2725,2725,2725,0
|
|
20230724,135300,899325035,2725,2725,2725,2725,0
|
|
20230724,135200,899325035,2725,2720,2725,2720,374
|
|
20230724,135100,898305890,2715,2715,2715,2715,0
|
|
20230724,135000,898305890,2715,2715,2715,2715,3
|
|
20230724,134900,898297745,2710,2710,2710,2710,0
|
|
20230724,134800,898297745,2710,2715,2715,2710,1500
|
|
20230724,134700,894232185,2715,2715,2715,2715,16
|
|
20230724,134600,894188745,2715,2715,2715,2715,203
|
|
20230724,134500,893637600,2715,2715,2715,2715,49
|
|
20230724,134400,893504565,2720,2720,2720,2720,0
|
|
20230724,134300,893504565,2720,2720,2720,2720,14
|
|
20230724,134200,893466485,2720,2720,2720,2720,20
|
|
20230724,134100,893412085,2715,2715,2715,2715,140
|
|
20230724,134000,893031985,2720,2715,2720,2715,433
|
|
20230724,133900,891856385,2710,2715,2715,2710,532
|
|
20230724,133800,890414505,2715,2715,2715,2715,0
|
|
20230724,133700,890414505,2715,2715,2715,2715,100
|
|
20230724,133600,890143005,2720,2720,2720,2720,0
|
|
20230724,133500,890143005,2720,2720,2720,2720,70
|
|
20230724,133400,889952605,2720,2720,2720,2720,3
|
|
20230724,133300,889944445,2720,2730,2730,2720,500
|
|
20230724,133200,888583455,2735,2735,2735,2735,0
|
|
20230724,133100,888583455,2735,2735,2735,2735,23
|
|
20230724,133000,888520550,2735,2735,2735,2735,0
|
|
20230724,132900,888520550,2735,2735,2735,2735,3
|
|
20230724,132800,888512345,2735,2735,2735,2735,1
|
|
20230724,132700,888509610,2735,2735,2735,2735,8
|
|
20230724,132600,888487730,2740,2740,2740,2740,0
|
|
20230724,132500,888487730,2740,2740,2740,2740,3
|
|
20230724,132400,888479510,2740,2740,2740,2740,3
|
|
20230724,132300,888471290,2750,2750,2750,2750,0
|
|
20230724,132200,888471290,2750,2750,2750,2750,0
|
|
20230724,132100,888471290,2750,2750,2750,2750,62
|
|
20230724,132000,888300790,2760,2750,2760,2750,50
|
|
20230724,131900,888162815,2740,2740,2740,2740,0
|
|
20230724,131800,888162815,2740,2740,2740,2740,3
|
|
20230724,131700,888154595,2750,2750,2750,2750,5
|
|
20230724,131600,888140845,2755,2750,2755,2750,781
|
|
20230724,131500,885989835,2755,2745,2755,2745,150
|
|
20230724,131400,885576595,2750,2735,2750,2735,1670
|
|
20230724,131300,880984155,2730,2730,2730,2730,3
|
|
20230724,131200,880975965,2730,2730,2730,2730,0
|
|
20230724,131100,880975965,2730,2730,2730,2730,0
|
|
20230724,131000,880975965,2730,2730,2730,2730,0
|
|
20230724,130900,880975965,2730,2730,2730,2730,0
|
|
20230724,130800,880975965,2730,2730,2730,2730,3
|
|
20230724,130700,880967775,2735,2735,2735,2735,17
|
|
20230724,130600,880921280,2735,2735,2735,2735,0
|
|
20230724,130500,880921280,2735,2735,2735,2735,71
|
|
20230724,130400,880727095,2735,2735,2735,2735,0
|
|
20230724,130300,880727095,2735,2735,2735,2735,912
|
|
20230724,130200,878232775,2735,2745,2750,2735,8
|
|
20230724,130100,878210825,2750,2750,2750,2750,0
|
|
20230724,130000,878210825,2750,2750,2750,2750,0
|
|
20230724,125900,878210825,2750,2745,2750,2745,2
|
|
20230724,125800,878205330,2750,2740,2750,2740,144
|
|
20230724,125700,877810740,2735,2735,2735,2735,20
|
|
20230724,125600,877756040,2735,2735,2735,2735,0
|
|
20230724,125500,877756040,2735,2735,2735,2735,1
|
|
20230724,125400,877753305,2735,2735,2735,2735,0
|
|
20230724,125300,877753305,2735,2735,2735,2735,0
|
|
20230724,125200,877753305,2735,2735,2740,2735,873
|
|
20230724,125100,875362005,2735,2735,2735,2735,0
|
|
20230724,125000,875362005,2735,2740,2740,2735,284
|
|
20230724,124900,874585255,2740,2740,2740,2740,500
|
|
20230724,124800,873215255,2750,2720,2750,2720,11712
|
|
20230724,124700,841294790,2710,2710,2710,2710,0
|
|
20230724,124600,841294790,2710,2710,2710,2710,3
|
|
20230724,124500,841286660,2710,2710,2710,2710,1096
|
|
20230724,124400,838316500,2710,2710,2710,2710,0
|
|
20230724,124300,838316500,2710,2710,2710,2710,0
|
|
20230724,124200,838316500,2710,2710,2710,2710,16
|
|
20230724,124100,838273140,2715,2715,2715,2715,1914
|
|
20230724,124000,833076630,2710,2710,2710,2710,0
|
|
20230724,123900,833076630,2710,2710,2710,2710,0
|
|
20230724,123800,833076630,2710,2710,2710,2710,0
|
|
20230724,123700,833076630,2710,2710,2710,2710,6622
|
|
20230724,123600,815131010,2715,2710,2715,2710,5005
|
|
20230724,123500,801567450,2710,2710,2710,2710,0
|
|
20230724,123400,801567450,2710,2710,2710,2710,1
|
|
20230724,123300,801564740,2710,2710,2710,2710,28
|
|
20230724,123200,801488860,2710,2710,2710,2710,67
|
|
20230724,123100,801307290,2710,2710,2710,2710,0
|
|
20230724,123000,801307290,2710,2710,2710,2710,3
|
|
20230724,122900,801299160,2710,2710,2710,2710,750
|
|
20230724,122800,799266660,2710,2710,2710,2710,0
|
|
20230724,122700,799266660,2710,2710,2710,2710,3000
|
|
20230724,122600,791136660,2710,2710,2710,2710,0
|
|
20230724,122500,791136660,2710,2710,2710,2710,3
|
|
20230724,122400,791128530,2710,2710,2710,2710,0
|
|
20230724,122300,791128530,2710,2715,2715,2710,781
|
|
20230724,122200,789011840,2715,2715,2715,2715,1454
|
|
20230724,122100,785064230,2715,2715,2715,2715,0
|
|
20230724,122000,785064230,2715,2715,2715,2715,3
|
|
20230724,121900,785056085,2725,2725,2725,2725,0
|
|
20230724,121800,785056085,2725,2725,2725,2725,1037
|
|
20230724,121700,782230260,2725,2715,2725,2715,15000
|
|
20230724,121600,741373450,2710,2710,2710,2710,0
|
|
20230724,121500,741373450,2710,2710,2710,2710,150
|
|
20230724,121400,740966950,2710,2710,2720,2710,573
|
|
20230724,121300,739413920,2710,2710,2710,2710,0
|
|
20230724,121200,739413920,2710,2710,2710,2710,100
|
|
20230724,121100,739142920,2710,2710,2710,2710,0
|
|
20230724,121000,739142920,2710,2710,2710,2710,1546
|
|
20230724,120900,734953260,2725,2710,2725,2710,39
|
|
20230724,120800,734847030,2720,2720,2720,2710,21000
|
|
20230724,120700,677878935,2725,2725,2725,2725,0
|
|
20230724,120600,677878935,2725,2725,2725,2725,374
|
|
20230724,120500,676859785,2720,2720,2720,2720,0
|
|
20230724,120400,676859785,2720,2725,2725,2720,13
|
|
20230724,120300,676824375,2725,2725,2725,2725,1
|
|
20230724,120200,676821650,2725,2720,2725,2720,307
|
|
20230724,120100,675986570,2715,2715,2715,2715,100
|
|
20230724,120000,675715070,2715,2715,2715,2715,70
|
|
20230724,115900,675525020,2715,2715,2715,2715,10
|
|
20230724,115800,675497870,2715,2720,2720,2715,4622
|
|
20230724,115700,662926050,2720,2720,2720,2720,0
|
|
20230724,115600,662926050,2720,2720,2720,2720,100
|
|
20230724,115500,662654050,2715,2715,2715,2715,0
|
|
20230724,115400,662654050,2715,2715,2715,2715,400
|
|
20230724,115300,661568050,2715,2715,2715,2715,503
|
|
20230724,115200,660202405,2715,2715,2715,2715,0
|
|
20230724,115100,660202405,2715,2715,2715,2715,3000
|
|
20230724,115000,652057405,2720,2720,2720,2720,1
|
|
20230724,114900,652054685,2720,2715,2720,2715,334
|
|
20230724,114800,651147870,2715,2715,2715,2715,503
|
|
20230724,114700,649782225,2715,2715,2715,2715,0
|
|
20230724,114600,649782225,2715,2715,2715,2715,0
|
|
20230724,114500,649782225,2715,2715,2715,2715,1000
|
|
20230724,114400,647067225,2715,2715,2715,2715,0
|
|
20230724,114300,647067225,2715,2720,2720,2715,110
|
|
20230724,114200,646768525,2715,2720,2720,2715,324
|
|
20230724,114100,645887260,2720,2720,2720,2720,1167
|
|
20230724,114000,642713020,2720,2720,2720,2715,320
|
|
20230724,113900,641842625,2720,2720,2720,2720,0
|
|
20230724,113800,641842625,2720,2720,2720,2720,0
|
|
20230724,113700,641842625,2720,2725,2725,2720,5
|
|
20230724,113600,641829015,2725,2720,2725,2715,3070
|
|
20230724,113500,633493840,2715,2715,2715,2715,0
|
|
20230724,113400,633493840,2715,2730,2730,2715,6222
|
|
20230724,113300,616572605,2725,2730,2730,2725,50
|
|
20230724,113200,616436330,2725,2730,2730,2725,118
|
|
20230724,113100,616114755,2735,2735,2735,2735,0
|
|
20230724,113000,616114755,2735,2735,2735,2735,0
|
|
20230724,112900,616114755,2735,2730,2735,2730,501
|
|
20230724,112800,614747020,2730,2730,2730,2730,0
|
|
20230724,112700,614747020,2730,2730,2730,2730,504
|
|
20230724,112600,613371100,2735,2730,2735,2730,135
|
|
20230724,112500,613002475,2730,2730,2730,2730,0
|
|
20230724,112400,613002475,2730,2730,2730,2730,0
|
|
20230724,112300,613002475,2730,2730,2730,2730,0
|
|
20230724,112200,613002475,2730,2730,2730,2730,1
|
|
20230724,112100,612999745,2730,2735,2735,2730,374
|
|
20230724,112000,611976870,2735,2735,2735,2735,1631
|
|
20230724,111900,607516085,2735,2735,2735,2735,65
|
|
20230724,111800,607338310,2725,2725,2725,2725,0
|
|
20230724,111700,607338310,2725,2725,2725,2725,0
|
|
20230724,111600,607338310,2725,2725,2725,2725,3
|
|
20230724,111500,607330135,2725,2725,2725,2725,203
|
|
20230724,111400,606776960,2730,2730,2730,2730,0
|
|
20230724,111300,606776960,2730,2720,2730,2720,2065
|
|
20230724,111200,601145245,2720,2720,2720,2720,0
|
|
20230724,111100,601145245,2720,2715,2720,2715,13
|
|
20230724,111000,601109900,2720,2720,2720,2720,11768
|
|
20230724,110900,569100940,2730,2730,2730,2730,0
|
|
20230724,110800,569100940,2730,2730,2730,2730,100
|
|
20230724,110700,568827940,2720,2725,2725,2720,451
|
|
20230724,110600,567599530,2730,2725,2730,2725,1082
|
|
20230724,110500,564651070,2725,2725,2725,2725,103
|
|
20230724,110400,564370395,2725,2725,2725,2725,1
|
|
20230724,110300,564367670,2730,2725,2730,2725,10
|
|
20230724,110200,564340375,2725,2725,2725,2725,385
|
|
20230724,110100,563291250,2725,2725,2725,2725,500
|
|
20230724,110000,561928750,2735,2725,2735,2725,9
|
|
20230724,105900,561904165,2735,2730,2735,2730,807
|
|
20230724,105800,559701025,2730,2730,2730,2730,0
|
|
20230724,105700,559701025,2730,2725,2730,2725,107
|
|
20230724,105600,559408950,2730,2730,2730,2730,0
|
|
20230724,105500,559408950,2730,2730,2730,2730,102
|
|
20230724,105400,559130490,2730,2730,2730,2725,503
|
|
20230724,105300,557759050,2730,2730,2730,2730,141
|
|
20230724,105200,557374120,2730,2725,2730,2720,9265
|
|
20230724,105100,532163300,2730,2730,2730,2730,43
|
|
20230724,105000,532045910,2730,2740,2740,2730,671
|
|
20230724,104900,530213940,2730,2740,2740,2730,94
|
|
20230724,104800,529956410,2740,2745,2745,2740,915
|
|
20230724,104700,527445080,2745,2740,2745,2735,3292
|
|
20230724,104600,518426665,2725,2745,2745,2725,2503
|
|
20230724,104500,511591855,2740,2745,2745,2740,13
|
|
20230724,104400,511556200,2745,2740,2745,2735,1596
|
|
20230724,104300,507190550,2740,2735,2740,2735,325
|
|
20230724,104200,506300785,2730,2735,2735,2730,451
|
|
20230724,104100,505069425,2730,2730,2730,2730,1385
|
|
20230724,104000,501288375,2725,2740,2740,2710,21489
|
|
20230724,103900,442810010,2740,2740,2740,2730,84
|
|
20230724,103800,442579880,2740,2740,2740,2730,2002
|
|
20230724,103700,437110500,2750,2750,2750,2750,1
|
|
20230724,103600,437107750,2765,2735,2765,2735,3612
|
|
20230724,103500,427216340,2725,2740,2740,2725,12178
|
|
20230724,103400,393968975,2740,2740,2740,2735,1100
|
|
20230724,103300,390958125,2735,2750,2750,2735,9968
|
|
20230724,103200,363640795,2745,2755,2755,2745,18305
|
|
20230724,103100,313293630,2760,2760,2765,2760,585
|
|
20230724,103000,311679025,2760,2770,2770,2760,11401
|
|
20230724,102900,280205255,2770,2770,2770,2770,0
|
|
20230724,102800,280205255,2770,2770,2770,2770,214
|
|
20230724,102700,279612475,2770,2770,2770,2770,0
|
|
20230724,102600,279612475,2770,2770,2770,2770,0
|
|
20230724,102500,279612475,2770,2770,2770,2770,0
|
|
20230724,102400,279612475,2770,2765,2770,2765,600
|
|
20230724,102300,277952475,2770,2770,2770,2770,35
|
|
20230724,102200,277855525,2770,2770,2770,2770,1131
|
|
20230724,102100,274722655,2770,2775,2775,2770,565
|
|
20230724,102000,273155605,2780,2780,2780,2780,0
|
|
20230724,101900,273155605,2780,2780,2780,2780,10
|
|
20230724,101800,273127805,2770,2770,2770,2770,700
|
|
20230724,101700,271188805,2770,2770,2770,2770,71
|
|
20230724,101600,270992135,2770,2770,2770,2770,1144
|
|
20230724,101500,267823255,2770,2770,2770,2770,1
|
|
20230724,101400,267820485,2775,2775,2775,2775,100
|
|
20230724,101300,267542985,2765,2765,2765,2765,0
|
|
20230724,101200,267542985,2765,2765,2765,2765,3
|
|
20230724,101100,267534690,2770,2770,2770,2770,1
|
|
20230724,101000,267531920,2760,2760,2760,2760,0
|
|
20230724,100900,267531920,2760,2760,2760,2760,0
|
|
20230724,100800,267531920,2760,2760,2760,2760,200
|
|
20230724,100700,266979920,2760,2760,2765,2760,804
|
|
20230724,100600,264758375,2765,2765,2765,2765,259
|
|
20230724,100500,264042240,2765,2765,2765,2765,0
|
|
20230724,100400,264042240,2765,2765,2765,2765,1
|
|
20230724,100300,264039475,2765,2765,2765,2765,321
|
|
20230724,100200,263151910,2765,2765,2765,2765,622
|
|
20230724,100100,261432080,2765,2770,2770,2765,38
|
|
20230724,100000,261326835,2770,2770,2770,2770,0
|
|
20230724,095900,261326835,2770,2770,2770,2770,0
|
|
20230724,095800,261326835,2770,2770,2770,2770,0
|
|
20230724,095700,261326835,2770,2770,2770,2770,2
|
|
20230724,095600,261321295,2770,2770,2770,2770,403
|
|
20230724,095500,260204985,2770,2770,2770,2770,171
|
|
20230724,095400,259731315,2760,2760,2760,2760,0
|
|
20230724,095300,259731315,2760,2760,2760,2760,0
|
|
20230724,095200,259731315,2760,2760,2760,2760,0
|
|
20230724,095100,259731315,2760,2760,2760,2760,3
|
|
20230724,095000,259723035,2760,2765,2765,2760,3032
|
|
20230724,094900,251354675,2760,2785,2785,2760,49006
|
|
20230724,094800,115381345,2780,2780,2780,2780,0
|
|
20230724,094700,115381345,2780,2780,2780,2780,10
|
|
20230724,094600,115353545,2780,2780,2780,2780,0
|
|
20230724,094500,115353545,2780,2780,2780,2780,4
|
|
20230724,094400,115342425,2785,2785,2785,2785,376
|
|
20230724,094300,114295265,2785,2785,2785,2785,2000
|
|
20230724,094200,108725265,2780,2785,2785,2780,426
|
|
20230724,094100,107538985,2785,2785,2785,2785,838
|
|
20230724,094000,105205155,2785,2785,2785,2785,8
|
|
20230724,093900,105182875,2785,2785,2785,2785,700
|
|
20230724,093800,103233375,2785,2785,2785,2780,833
|
|
20230724,093700,100915045,2785,2780,2785,2780,407
|
|
20230724,093600,99781850,2780,2780,2780,2780,70
|
|
20230724,093500,99587250,2785,2785,2785,2785,3
|
|
20230724,093400,99578895,2785,2785,2785,2785,297
|
|
20230724,093300,98751750,2780,2780,2780,2780,330
|
|
20230724,093200,97834350,2780,2785,2785,2780,700
|
|
20230724,093100,95885800,2785,2785,2785,2785,0
|
|
20230724,093000,95885800,2785,2785,2785,2785,1300
|
|
20230724,092900,92265300,2785,2785,2785,2785,0
|
|
20230724,092800,92265300,2785,2785,2785,2785,295
|
|
20230724,092700,91443725,2785,2790,2790,2785,40
|
|
20230724,092600,91332225,2790,2790,2790,2790,286
|
|
20230724,092500,90534285,2790,2790,2790,2790,1
|
|
20230724,092400,90531495,2785,2785,2785,2785,0
|
|
20230724,092300,90531495,2785,2790,2790,2785,511
|
|
20230724,092200,89107805,2790,2790,2790,2790,10
|
|
20230724,092100,89079905,2785,2785,2785,2785,1
|
|
20230724,092000,89077120,2780,2780,2780,2780,0
|
|
20230724,091900,89077120,2780,2790,2790,2780,4736
|
|
20230724,091800,75909615,2780,2780,2780,2780,5
|
|
20230724,091700,75895715,2795,2785,2795,2780,5460
|
|
20230724,091600,60715890,2785,2785,2785,2785,1
|
|
20230724,091500,60713105,2785,2785,2785,2785,1035
|
|
20230724,091400,57830630,2785,2785,2785,2785,46
|
|
20230724,091300,57702520,2785,2795,2795,2785,524
|
|
20230724,091200,56243140,2795,2785,2795,2785,197
|
|
20230724,091100,55694485,2785,2785,2785,2785,90
|
|
20230724,091000,55443835,2795,2790,2795,2790,730
|
|
20230724,090900,53407125,2785,2785,2785,2785,2133
|
|
20230724,090800,47466720,2790,2790,2790,2790,352
|
|
20230724,090700,46484640,2790,2790,2795,2790,3702
|
|
20230724,090600,36156050,2795,2795,2795,2795,0
|
|
20230724,090500,36156050,2795,2795,2795,2795,887
|
|
20230724,090400,33676885,2795,2805,2805,2795,7005
|
|
20230724,090300,14058105,2805,2810,2810,2805,389
|
|
20230724,090200,12965460,2805,2805,2805,2805,1100
|
|
20230724,090100,9879960,2810,2810,2810,2810,935
|
|
20230724,090000,7252610,2810,2810,2810,2810,2581
|