677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201400,2323933515,2960,2960,2960,2960,10809
|
|
20230724,201300,2323933515,2960,2960,2960,2960,0
|
|
20230724,201200,2323933515,2960,2960,2960,2960,0
|
|
20230724,201100,2323933515,2960,2960,2960,2960,0
|
|
20230724,201000,2323933515,2960,2960,2960,2960,0
|
|
20230724,200900,2323933515,2960,2960,2960,2960,0
|
|
20230724,200800,2323933515,2960,2960,2960,2960,0
|
|
20230724,200700,2323933515,2960,2960,2960,2960,0
|
|
20230724,200600,2323933515,2960,2960,2960,2960,0
|
|
20230724,200500,2323933515,2960,2960,2960,2960,0
|
|
20230724,200400,2323933515,2960,2960,2960,2960,0
|
|
20230724,200300,2323933515,2960,2960,2960,2960,0
|
|
20230724,200200,2323933515,2960,2960,2960,2960,0
|
|
20230724,200100,2323933515,2960,2960,2960,2960,0
|
|
20230724,200000,2323933515,2960,2960,2960,2960,0
|
|
20230724,195900,2323933515,2960,2960,2960,2960,0
|
|
20230724,195800,2323933515,2960,2960,2960,2960,0
|
|
20230724,195700,2323933515,2960,2960,2960,2960,0
|
|
20230724,195600,2323933515,2960,2960,2960,2960,0
|
|
20230724,195500,2323933515,2960,2960,2960,2960,0
|
|
20230724,195400,2323933515,2960,2960,2960,2960,0
|
|
20230724,195300,2323933515,2960,2960,2960,2960,0
|
|
20230724,195200,2323933515,2960,2960,2960,2960,0
|
|
20230724,195100,2323933515,2960,2960,2960,2960,0
|
|
20230724,195000,2323933515,2960,2960,2960,2960,0
|
|
20230724,194900,2323933515,2960,2960,2960,2960,0
|
|
20230724,194800,2323933515,2960,2960,2960,2960,0
|
|
20230724,194700,2323933515,2960,2960,2960,2960,0
|
|
20230724,194600,2323933515,2960,2960,2960,2960,0
|
|
20230724,194500,2323933515,2960,2960,2960,2960,0
|
|
20230724,194400,2323933515,2960,2960,2960,2960,10809
|
|
20230724,194300,2323933515,2960,2960,2960,2960,0
|
|
20230724,194200,2323933515,2960,2960,2960,2960,0
|
|
20230724,194100,2323933515,2960,2960,2960,2960,0
|
|
20230724,194000,2323933515,2960,2960,2960,2960,0
|
|
20230724,193900,2323933515,2960,2960,2960,2960,0
|
|
20230724,193800,2323933515,2960,2960,2960,2960,0
|
|
20230724,193700,2323933515,2960,2960,2960,2960,0
|
|
20230724,193600,2323933515,2960,2960,2960,2960,0
|
|
20230724,193500,2323933515,2960,2960,2960,2960,0
|
|
20230724,193400,2323933515,2960,2960,2960,2960,0
|
|
20230724,193300,2323933515,2960,2960,2960,2960,0
|
|
20230724,193200,2323933515,2960,2960,2960,2960,0
|
|
20230724,193100,2323933515,2960,2960,2960,2960,0
|
|
20230724,193000,2323933515,2960,2960,2960,2960,0
|
|
20230724,192900,2323933515,2960,2960,2960,2960,0
|
|
20230724,192800,2323933515,2960,2960,2960,2960,0
|
|
20230724,192700,2323933515,2960,2960,2960,2960,0
|
|
20230724,192600,2323933515,2960,2960,2960,2960,0
|
|
20230724,192500,2323933515,2960,2960,2960,2960,0
|
|
20230724,192400,2323933515,2960,2960,2960,2960,0
|
|
20230724,192300,2323933515,2960,2960,2960,2960,0
|
|
20230724,192200,2323933515,2960,2960,2960,2960,0
|
|
20230724,192100,2323933515,2960,2960,2960,2960,0
|
|
20230724,192000,2323933515,2960,2960,2960,2960,0
|
|
20230724,191900,2323933515,2960,2960,2960,2960,0
|
|
20230724,191800,2323933515,2960,2960,2960,2960,0
|
|
20230724,191700,2323933515,2960,2960,2960,2960,0
|
|
20230724,191600,2323933515,2960,2960,2960,2960,0
|
|
20230724,191500,2323933515,2960,2960,2960,2960,0
|
|
20230724,191400,2323933515,2960,2960,2960,2960,10809
|
|
20230724,191300,2323933515,2960,2960,2960,2960,0
|
|
20230724,191200,2323933515,2960,2960,2960,2960,0
|
|
20230724,191100,2323933515,2960,2960,2960,2960,0
|
|
20230724,191000,2323933515,2960,2960,2960,2960,0
|
|
20230724,190900,2323933515,2960,2960,2960,2960,0
|
|
20230724,190800,2323933515,2960,2960,2960,2960,0
|
|
20230724,190700,2323933515,2960,2960,2960,2960,0
|
|
20230724,190600,2323933515,2960,2960,2960,2960,0
|
|
20230724,190500,2323933515,2960,2960,2960,2960,0
|
|
20230724,190400,2323933515,2960,2960,2960,2960,0
|
|
20230724,190300,2323933515,2960,2960,2960,2960,0
|
|
20230724,190200,2323933515,2960,2960,2960,2960,0
|
|
20230724,190100,2323933515,2960,2960,2960,2960,0
|
|
20230724,190000,2323933515,2960,2960,2960,2960,0
|
|
20230724,185900,2323933515,2960,2960,2960,2960,0
|
|
20230724,185800,2323933515,2960,2960,2960,2960,0
|
|
20230724,185700,2323933515,2960,2960,2960,2960,0
|
|
20230724,185600,2323933515,2960,2960,2960,2960,0
|
|
20230724,185500,2323933515,2960,2960,2960,2960,0
|
|
20230724,185400,2323933515,2960,2960,2960,2960,0
|
|
20230724,185300,2323933515,2960,2960,2960,2960,0
|
|
20230724,185200,2323933515,2960,2960,2960,2960,0
|
|
20230724,185100,2323933515,2960,2960,2960,2960,0
|
|
20230724,185000,2323933515,2960,2960,2960,2960,0
|
|
20230724,184900,2323933515,2960,2960,2960,2960,0
|
|
20230724,184800,2323933515,2960,2960,2960,2960,0
|
|
20230724,184700,2323933515,2960,2960,2960,2960,0
|
|
20230724,184600,2323933515,2960,2960,2960,2960,0
|
|
20230724,184500,2323933515,2960,2960,2960,2960,0
|
|
20230724,184400,2323933515,2960,2960,2960,2960,10809
|
|
20230724,184300,2323933515,2960,2960,2960,2960,0
|
|
20230724,184200,2323933515,2960,2960,2960,2960,0
|
|
20230724,184100,2323933515,2960,2960,2960,2960,0
|
|
20230724,184000,2323933515,2960,2960,2960,2960,0
|
|
20230724,183900,2323933515,2960,2960,2960,2960,0
|
|
20230724,183800,2323933515,2960,2960,2960,2960,0
|
|
20230724,183700,2323933515,2960,2960,2960,2960,0
|
|
20230724,183600,2323933515,2960,2960,2960,2960,0
|
|
20230724,183500,2323933515,2960,2960,2960,2960,0
|
|
20230724,183400,2323933515,2960,2960,2960,2960,0
|
|
20230724,183300,2323933515,2960,2960,2960,2960,0
|
|
20230724,183200,2323933515,2960,2960,2960,2960,0
|
|
20230724,183100,2323933515,2960,2960,2960,2960,0
|
|
20230724,183000,2323933515,2960,2960,2960,2960,0
|
|
20230724,182900,2323933515,2960,2960,2960,2960,0
|
|
20230724,182800,2323933515,2960,2960,2960,2960,0
|
|
20230724,182700,2323933515,2960,2960,2960,2960,0
|
|
20230724,182600,2323933515,2960,2960,2960,2960,0
|
|
20230724,182500,2323933515,2960,2960,2960,2960,0
|
|
20230724,182400,2323933515,2960,2960,2960,2960,0
|
|
20230724,182300,2323933515,2960,2960,2960,2960,0
|
|
20230724,182200,2323933515,2960,2960,2960,2960,0
|
|
20230724,182100,2323933515,2960,2960,2960,2960,0
|
|
20230724,182000,2323933515,2960,2960,2960,2960,0
|
|
20230724,181900,2323933515,2960,2960,2960,2960,0
|
|
20230724,181800,2323933515,2960,2960,2960,2960,0
|
|
20230724,181700,2323933515,2960,2960,2960,2960,0
|
|
20230724,181600,2323933515,2960,2960,2960,2960,0
|
|
20230724,181500,2323933515,2960,2960,2960,2960,0
|
|
20230724,181400,2323933515,2960,2960,2960,2960,10809
|
|
20230724,181300,2323933515,2960,2960,2960,2960,0
|
|
20230724,181200,2323933515,2960,2960,2960,2960,0
|
|
20230724,181100,2323933515,2960,2960,2960,2960,0
|
|
20230724,181000,2323933515,2960,2960,2960,2960,0
|
|
20230724,180900,2323933515,2960,2960,2960,2960,0
|
|
20230724,180800,2323933515,2960,2960,2960,2960,0
|
|
20230724,180700,2323933515,2960,2960,2960,2960,0
|
|
20230724,180600,2323933515,2960,2960,2960,2960,0
|
|
20230724,180500,2323933515,2960,2960,2960,2960,0
|
|
20230724,180400,2323933515,2960,2960,2960,2960,0
|
|
20230724,180300,2323933515,2960,2960,2960,2960,0
|
|
20230724,180200,2323933515,2960,2960,2960,2960,0
|
|
20230724,180100,2323933515,2960,2960,2960,2960,0
|
|
20230724,180000,2323933515,2960,2960,2960,2960,0
|
|
20230724,175900,2323933515,2960,2960,2960,2960,0
|
|
20230724,175800,2323933515,2960,2960,2960,2960,0
|
|
20230724,175700,2323933515,2960,2960,2960,2960,0
|
|
20230724,175600,2323933515,2960,2960,2960,2960,0
|
|
20230724,175500,2323933515,2960,2960,2960,2960,0
|
|
20230724,175400,2323933515,2960,2960,2960,2960,0
|
|
20230724,175300,2323933515,2960,2960,2960,2960,0
|
|
20230724,175200,2323933515,2960,2960,2960,2960,0
|
|
20230724,175100,2323933515,2960,2960,2960,2960,0
|
|
20230724,175000,2323933515,2960,2960,2960,2960,0
|
|
20230724,174900,2323933515,2960,2960,2960,2960,0
|
|
20230724,174800,2323933515,2960,2960,2960,2960,0
|
|
20230724,174700,2323933515,2960,2960,2960,2960,0
|
|
20230724,174600,2323933515,2960,2960,2960,2960,0
|
|
20230724,174500,2323933515,2960,2960,2960,2960,0
|
|
20230724,174400,2323933515,2960,2960,2960,2960,10809
|
|
20230724,174300,2323933515,2960,2960,2960,2960,0
|
|
20230724,174200,2323933515,2960,2960,2960,2960,0
|
|
20230724,174100,2323933515,2960,2960,2960,2960,0
|
|
20230724,174000,2323933515,2960,2960,2960,2960,0
|
|
20230724,173900,2323933515,2960,2960,2960,2960,0
|
|
20230724,173800,2323933515,2960,2960,2960,2960,0
|
|
20230724,173700,2323933515,2960,2960,2960,2960,0
|
|
20230724,173600,2323933515,2960,2960,2960,2960,0
|
|
20230724,173500,2323933515,2960,2960,2960,2960,0
|
|
20230724,173400,2323933515,2960,2960,2960,2960,0
|
|
20230724,173300,2323933515,2960,2960,2960,2960,0
|
|
20230724,173200,2323933515,2960,2960,2960,2960,0
|
|
20230724,173100,2323933515,2960,2960,2960,2960,0
|
|
20230724,173000,2323933515,2960,2960,2960,2960,0
|
|
20230724,172900,2323933515,2960,2960,2960,2960,0
|
|
20230724,172800,2323933515,2960,2960,2960,2960,0
|
|
20230724,172700,2323933515,2960,2960,2960,2960,0
|
|
20230724,172600,2323933515,2960,2960,2960,2960,0
|
|
20230724,172500,2323933515,2960,2960,2960,2960,0
|
|
20230724,172400,2323933515,2960,2960,2960,2960,0
|
|
20230724,172300,2323933515,2960,2960,2960,2960,0
|
|
20230724,172200,2323933515,2960,2960,2960,2960,0
|
|
20230724,172100,2323933515,2960,2960,2960,2960,0
|
|
20230724,172000,2323933515,2960,2960,2960,2960,0
|
|
20230724,171900,2323933515,2960,2960,2960,2960,0
|
|
20230724,171800,2323933515,2960,2960,2960,2960,0
|
|
20230724,171700,2323933515,2960,2960,2960,2960,0
|
|
20230724,171600,2323933515,2960,2960,2960,2960,0
|
|
20230724,171500,2323933515,2960,2960,2960,2960,0
|
|
20230724,171400,2323933515,2960,2960,2960,2960,10809
|
|
20230724,171300,2323933515,2960,2960,2960,2960,0
|
|
20230724,171200,2323933515,2960,2960,2960,2960,0
|
|
20230724,171100,2323933515,2960,2960,2960,2960,0
|
|
20230724,171000,2323933515,2960,2960,2960,2960,0
|
|
20230724,170900,2323933515,2960,2960,2960,2960,0
|
|
20230724,170800,2323933515,2960,2960,2960,2960,0
|
|
20230724,170700,2323933515,2960,2960,2960,2960,0
|
|
20230724,170600,2323933515,2960,2960,2960,2960,0
|
|
20230724,170500,2323933515,2960,2960,2960,2960,0
|
|
20230724,170400,2323933515,2960,2960,2960,2960,0
|
|
20230724,170300,2323933515,2960,2960,2960,2960,0
|
|
20230724,170200,2323933515,2960,2960,2960,2960,0
|
|
20230724,170100,2323933515,2960,2960,2960,2960,0
|
|
20230724,170000,2323933515,2960,2960,2960,2960,0
|
|
20230724,165900,2323933515,2960,2960,2960,2960,0
|
|
20230724,165800,2323933515,2960,2960,2960,2960,0
|
|
20230724,165700,2323933515,2960,2960,2960,2960,0
|
|
20230724,165600,2323933515,2960,2960,2960,2960,0
|
|
20230724,165500,2323933515,2960,2960,2960,2960,0
|
|
20230724,165400,2323933515,2960,2960,2960,2960,0
|
|
20230724,165300,2323933515,2960,2960,2960,2960,0
|
|
20230724,165200,2323933515,2960,2960,2960,2960,0
|
|
20230724,165100,2323933515,2960,2960,2960,2960,0
|
|
20230724,165000,2323933515,2960,2960,2960,2960,0
|
|
20230724,164900,2323933515,2960,2960,2960,2960,0
|
|
20230724,164800,2323933515,2960,2960,2960,2960,0
|
|
20230724,164700,2323933515,2960,2960,2960,2960,0
|
|
20230724,164600,2323933515,2960,2960,2960,2960,0
|
|
20230724,164500,2323933515,2960,2960,2960,2960,0
|
|
20230724,164400,2323933515,2960,2960,2960,2960,10809
|
|
20230724,164300,2323933515,2960,2960,2960,2960,0
|
|
20230724,164200,2323933515,2960,2960,2960,2960,0
|
|
20230724,164100,2323933515,2960,2960,2960,2960,0
|
|
20230724,164000,2323933515,2960,2960,2960,2960,0
|
|
20230724,163900,2323933515,2960,2960,2960,2960,0
|
|
20230724,163800,2323933515,2960,2960,2960,2960,0
|
|
20230724,163700,2323933515,2960,2960,2960,2960,0
|
|
20230724,163600,2323933515,2960,2960,2960,2960,0
|
|
20230724,163500,2323933515,2960,2960,2960,2960,0
|
|
20230724,163400,2323933515,2960,2960,2960,2960,0
|
|
20230724,163300,2323933515,2960,2960,2960,2960,0
|
|
20230724,163200,2323933515,2960,2960,2960,2960,0
|
|
20230724,163100,2323933515,2960,2960,2960,2960,0
|
|
20230724,163000,2323933515,2960,2960,2960,2960,0
|
|
20230724,162900,2323933515,2960,2960,2960,2960,0
|
|
20230724,162800,2323933515,2960,2960,2960,2960,0
|
|
20230724,162700,2323933515,2960,2960,2960,2960,0
|
|
20230724,162600,2323933515,2960,2960,2960,2960,0
|
|
20230724,162500,2323933515,2960,2960,2960,2960,0
|
|
20230724,162400,2323933515,2960,2960,2960,2960,0
|
|
20230724,162300,2323933515,2960,2960,2960,2960,0
|
|
20230724,162200,2323933515,2960,2960,2960,2960,0
|
|
20230724,162100,2323933515,2960,2960,2960,2960,0
|
|
20230724,162000,2323933515,2960,2960,2960,2960,0
|
|
20230724,161900,2323933515,2960,2960,2960,2960,0
|
|
20230724,161800,2323933515,2960,2960,2960,2960,0
|
|
20230724,161700,2323933515,2960,2960,2960,2960,0
|
|
20230724,161600,2323933515,2960,2960,2960,2960,0
|
|
20230724,161500,2323933515,2960,2960,2960,2960,0
|
|
20230724,161400,2323933515,2960,2960,2960,2960,10809
|
|
20230724,161300,2323933515,2960,2960,2960,2960,0
|
|
20230724,161200,2323933515,2960,2960,2960,2960,0
|
|
20230724,161100,2323933515,2960,2960,2960,2960,0
|
|
20230724,161000,2323933515,2960,2960,2960,2960,0
|
|
20230724,160900,2323933515,2960,2960,2960,2960,0
|
|
20230724,160800,2323933515,2960,2960,2960,2960,0
|
|
20230724,160700,2323933515,2960,2960,2960,2960,0
|
|
20230724,160600,2323933515,2960,2960,2960,2960,0
|
|
20230724,160500,2323933515,2960,2960,2960,2960,0
|
|
20230724,160400,2323933515,2960,2960,2960,2960,0
|
|
20230724,160300,2323933515,2960,2960,2960,2960,0
|
|
20230724,160200,2323933515,2960,2960,2960,2960,0
|
|
20230724,160100,2323933515,2960,2960,2960,2960,0
|
|
20230724,160000,2323933515,2960,2960,2960,2960,0
|
|
20230724,155900,2323933515,2960,2960,2960,2960,0
|
|
20230724,155800,2323933515,2960,2960,2960,2960,0
|
|
20230724,155700,2323933515,2960,2960,2960,2960,0
|
|
20230724,155600,2323933515,2960,2960,2960,2960,0
|
|
20230724,155500,2323933515,2960,2960,2960,2960,0
|
|
20230724,155400,2323933515,2960,2960,2960,2960,0
|
|
20230724,155300,2323933515,2960,2960,2960,2960,0
|
|
20230724,155200,2323933515,2960,2960,2960,2960,0
|
|
20230724,155100,2323933515,2960,2960,2960,2960,0
|
|
20230724,155000,2323933515,2960,2960,2960,2960,0
|
|
20230724,154900,2323933515,2960,2960,2960,2960,0
|
|
20230724,154800,2323933515,2960,2960,2960,2960,0
|
|
20230724,154700,2323933515,2960,2960,2960,2960,0
|
|
20230724,154600,2323933515,2960,2960,2960,2960,0
|
|
20230724,154500,2323933515,2960,2960,2960,2960,0
|
|
20230724,154400,2323933515,2960,2960,2960,2960,10809
|
|
20230724,154300,2323933515,2960,2960,2960,2960,0
|
|
20230724,154200,2323933515,2960,2960,2960,2960,0
|
|
20230724,154100,2323933515,2960,2960,2960,2960,0
|
|
20230724,154000,2323933515,2960,2960,2960,2960,0
|
|
20230724,153900,2323933515,2960,2960,2960,2960,0
|
|
20230724,153800,2323933515,2960,2960,2960,2960,0
|
|
20230724,153700,2323933515,2960,2960,2960,2960,0
|
|
20230724,153600,2323933515,2960,2960,2960,2960,0
|
|
20230724,153500,2323933515,2960,2960,2960,2960,0
|
|
20230724,153400,2323933515,2960,2960,2960,2960,0
|
|
20230724,153300,2323933515,2960,2960,2960,2960,0
|
|
20230724,153200,2323933515,2960,2960,2960,2960,0
|
|
20230724,153100,2323933515,2960,2960,2960,2960,0
|
|
20230724,153000,2323933515,2960,2960,2960,2960,10809
|
|
20230724,152900,2291938875,2960,2960,2960,2960,0
|
|
20230724,152800,2291938875,2960,2960,2960,2960,0
|
|
20230724,152700,2291938875,2960,2960,2960,2960,0
|
|
20230724,152600,2291938875,2960,2960,2960,2960,0
|
|
20230724,152500,2291938875,2960,2960,2960,2960,0
|
|
20230724,152400,2291938875,2960,2960,2960,2960,0
|
|
20230724,152300,2291938875,2960,2960,2960,2960,0
|
|
20230724,152200,2291938875,2960,2960,2960,2960,0
|
|
20230724,152100,2291938875,2960,2960,2960,2960,0
|
|
20230724,152000,2291938875,2960,2960,2960,2960,0
|
|
20230724,151900,2291938875,2960,2960,2960,2955,4277
|
|
20230724,151800,2279295430,2960,2965,2965,2960,3089
|
|
20230724,151700,2270150740,2965,2960,2965,2960,61
|
|
20230724,151600,2269970125,2960,2960,2960,2960,0
|
|
20230724,151500,2269970125,2960,2965,2965,2960,836
|
|
20230724,151400,2267495550,2965,2965,2965,2965,30
|
|
20230724,151300,2267406600,2955,2960,2960,2955,2703
|
|
20230724,151200,2259407475,2965,2960,2965,2960,802
|
|
20230724,151100,2257033545,2960,2965,2965,2960,1611
|
|
20230724,151000,2252264890,2960,2965,2965,2960,1142
|
|
20230724,150900,2248884555,2970,2970,2970,2970,18
|
|
20230724,150800,2248831095,2960,2965,2965,2960,1001
|
|
20230724,150700,2245868130,2960,2960,2960,2960,170
|
|
20230724,150600,2245364930,2955,2980,2980,2955,29528
|
|
20230724,150500,2157959725,2980,2970,2980,2970,504
|
|
20230724,150400,2156462805,2970,2970,2970,2970,14
|
|
20230724,150300,2156421225,2975,2975,2975,2975,0
|
|
20230724,150200,2156421225,2975,2975,2975,2975,1526
|
|
20230724,150100,2151881375,2975,2975,2975,2975,1474
|
|
20230724,150000,2147496225,2975,2970,2975,2970,3177
|
|
20230724,145900,2138045535,2970,2970,2970,2970,0
|
|
20230724,145800,2138045535,2970,2970,2970,2970,486
|
|
20230724,145700,2136602115,2970,2970,2975,2970,1140
|
|
20230724,145600,2133216065,2975,2975,2975,2975,0
|
|
20230724,145500,2133216065,2975,2970,2975,2970,301
|
|
20230724,145400,2132322090,2975,2970,2975,2970,359
|
|
20230724,145300,2131255340,2970,2970,2970,2970,795
|
|
20230724,145200,2128894190,2970,2970,2970,2970,105
|
|
20230724,145100,2128582340,2970,2970,2970,2970,779
|
|
20230724,145000,2126268710,2965,2965,2965,2965,1555
|
|
20230724,144900,2121658135,2965,2965,2965,2965,0
|
|
20230724,144800,2121658135,2965,2965,2965,2965,91
|
|
20230724,144700,2121388320,2970,2970,2970,2970,81
|
|
20230724,144600,2121147750,2970,2965,2975,2965,512
|
|
20230724,144500,2119629620,2970,2970,2975,2970,1506
|
|
20230724,144400,2115156795,2970,2970,2970,2970,335
|
|
20230724,144300,2114161845,2965,2965,2965,2965,28
|
|
20230724,144200,2114078825,2965,2965,2965,2965,22
|
|
20230724,144100,2114013595,2960,2960,2960,2960,1300
|
|
20230724,144000,2110165595,2970,2970,2970,2970,36
|
|
20230724,143900,2110058675,2970,2960,2970,2960,952
|
|
20230724,143800,2107235235,2960,2960,2960,2960,0
|
|
20230724,143700,2107235235,2960,2960,2960,2960,0
|
|
20230724,143600,2107235235,2960,2970,2970,2960,1305
|
|
20230724,143500,2103371525,2960,2960,2960,2960,310
|
|
20230724,143400,2102453925,2960,2960,2960,2960,0
|
|
20230724,143300,2102453925,2960,2960,2960,2960,365
|
|
20230724,143200,2101373525,2960,2960,2960,2960,0
|
|
20230724,143100,2101373525,2960,2960,2960,2960,1831
|
|
20230724,143000,2095953765,2960,2960,2960,2960,11
|
|
20230724,142900,2095921205,2960,2960,2960,2960,2551
|
|
20230724,142800,2088370245,2960,2965,2970,2960,36745
|
|
20230724,142700,1979571095,2965,2975,2975,2965,833
|
|
20230724,142600,1977098875,2975,2975,2975,2975,0
|
|
20230724,142500,1977098875,2975,2975,2975,2975,424
|
|
20230724,142400,1975837475,2975,2975,2975,2975,601
|
|
20230724,142300,1974049500,2975,2970,2975,2970,23
|
|
20230724,142200,1973981180,2975,2975,2975,2970,904
|
|
20230724,142100,1971295280,2975,2975,2975,2970,1005
|
|
20230724,142000,1968309405,2975,2975,2975,2975,20
|
|
20230724,141900,1968249905,2975,2975,2975,2975,9
|
|
20230724,141800,1968223130,2975,2970,2975,2970,189
|
|
20230724,141700,1967661180,2970,2970,2970,2970,404
|
|
20230724,141600,1966461300,2970,2965,2970,2965,1001
|
|
20230724,141500,1963488335,2965,2970,2970,2965,2481
|
|
20230724,141400,1956120350,2970,2970,2970,2970,0
|
|
20230724,141300,1956120350,2970,2965,2970,2965,1018
|
|
20230724,141200,1953101890,2970,2965,2970,2965,252
|
|
20230724,141100,1952354545,2965,2965,2965,2965,0
|
|
20230724,141000,1952354545,2965,2965,2965,2965,1400
|
|
20230724,140900,1948203545,2965,2970,2970,2965,781
|
|
20230724,140800,1945887865,2975,2975,2975,2975,0
|
|
20230724,140700,1945887865,2975,2965,2975,2965,212
|
|
20230724,140600,1945259165,2975,2965,2975,2965,1195
|
|
20230724,140500,1941715760,2965,2965,2965,2965,0
|
|
20230724,140400,1941715760,2965,2970,2970,2965,1052
|
|
20230724,140300,1938596315,2970,2970,2970,2970,45
|
|
20230724,140200,1938462665,2970,2970,2970,2970,829
|
|
20230724,140100,1936000535,2970,2970,2970,2970,10
|
|
20230724,140000,1935970835,2975,2975,2975,2975,700
|
|
20230724,135900,1933888335,2975,2975,2975,2975,179
|
|
20230724,135800,1933355810,2975,2975,2975,2975,600
|
|
20230724,135700,1931570810,2975,2975,2975,2975,20
|
|
20230724,135600,1931511310,2970,2970,2970,2970,3522
|
|
20230724,135500,1921050970,2970,2970,2970,2970,437
|
|
20230724,135400,1919753080,2970,2970,2970,2970,1575
|
|
20230724,135300,1915075330,2975,2970,2975,2970,322
|
|
20230724,135200,1914118655,2970,2975,2975,2970,501
|
|
20230724,135100,1912630670,2970,2970,2970,2970,0
|
|
20230724,135000,1912630670,2970,2970,2970,2970,100
|
|
20230724,134900,1912333670,2975,2975,2975,2975,320
|
|
20230724,134800,1911381670,2975,2975,2975,2975,81
|
|
20230724,134700,1911140695,2975,2975,2975,2975,255
|
|
20230724,134600,1910382070,2970,2970,2970,2970,850
|
|
20230724,134500,1907857570,2970,2970,2970,2970,0
|
|
20230724,134400,1907857570,2970,2970,2970,2970,0
|
|
20230724,134300,1907857570,2970,2975,2975,2970,1029
|
|
20230724,134200,1904801390,2975,2970,2975,2970,351
|
|
20230724,134100,1903758670,2970,2960,2970,2960,1056
|
|
20230724,134000,1900627350,2960,2960,2960,2960,477
|
|
20230724,133900,1899215430,2970,2965,2970,2960,250
|
|
20230724,133800,1898474925,2960,2960,2960,2960,9405
|
|
20230724,133700,1870636125,2960,2960,2960,2960,2146
|
|
20230724,133600,1864283965,2960,2965,2965,2960,11014
|
|
20230724,133500,1831627495,2965,2965,2965,2965,392
|
|
20230724,133400,1830465215,2970,2970,2970,2970,130
|
|
20230724,133300,1830079115,2970,2970,2970,2970,413
|
|
20230724,133200,1828852505,2970,2970,2970,2970,100
|
|
20230724,133100,1828555505,2975,2970,2975,2970,350
|
|
20230724,133000,1827515990,2970,2970,2970,2970,200
|
|
20230724,132900,1826921990,2970,2970,2970,2970,220
|
|
20230724,132800,1826268590,2970,2970,2970,2965,835
|
|
20230724,132700,1823789765,2965,2965,2965,2965,0
|
|
20230724,132600,1823789765,2965,2965,2965,2965,500
|
|
20230724,132500,1822307265,2965,2965,2965,2965,908
|
|
20230724,132400,1819615045,2965,2970,2970,2965,4367
|
|
20230724,132300,1806665055,2970,2970,2970,2970,0
|
|
20230724,132200,1806665055,2970,2965,2970,2965,189
|
|
20230724,132100,1806104375,2970,2970,2970,2970,200
|
|
20230724,132000,1805510375,2965,2970,2970,2965,1635
|
|
20230724,131900,1800662495,2970,2970,2970,2970,2
|
|
20230724,131800,1800656555,2970,2970,2970,2970,0
|
|
20230724,131700,1800656555,2970,2970,2970,2970,158
|
|
20230724,131600,1800187295,2970,2970,2970,2970,518
|
|
20230724,131500,1798648835,2975,2970,2975,2970,502
|
|
20230724,131400,1797157885,2980,2975,2980,2975,501
|
|
20230724,131300,1795667405,2980,2980,2980,2980,10
|
|
20230724,131200,1795637605,2980,2970,2980,2970,5252
|
|
20230724,131100,1780012970,2970,2970,2970,2970,711
|
|
20230724,131000,1777901300,2970,2970,2970,2970,176
|
|
20230724,130900,1777378580,2975,2970,2975,2970,4773
|
|
20230724,130800,1763202540,2970,2975,2975,2970,533
|
|
20230724,130700,1761619010,2975,2975,2975,2970,165
|
|
20230724,130600,1761128885,2980,2980,2980,2980,20
|
|
20230724,130500,1761069285,2980,2980,2980,2980,10
|
|
20230724,130400,1761039485,2970,2970,2970,2970,5
|
|
20230724,130300,1761024635,2980,2970,2980,2970,134
|
|
20230724,130200,1760625655,2970,2970,2970,2970,2
|
|
20230724,130100,1760619715,2970,2975,2975,2970,1199
|
|
20230724,130000,1757056165,2975,2975,2975,2975,503
|
|
20230724,125900,1755559740,2970,2970,2970,2970,0
|
|
20230724,125800,1755559740,2970,2970,2970,2970,1
|
|
20230724,125700,1755556770,2970,2970,2970,2970,200
|
|
20230724,125600,1754962770,2970,2970,2970,2970,1000
|
|
20230724,125500,1751992770,2970,2970,2970,2970,0
|
|
20230724,125400,1751992770,2970,2970,2970,2970,0
|
|
20230724,125300,1751992770,2970,2970,2970,2970,0
|
|
20230724,125200,1751992770,2970,2970,2970,2970,3176
|
|
20230724,125100,1742560050,2970,2970,2970,2970,406
|
|
20230724,125000,1741354230,2970,2970,2970,2970,1125
|
|
20230724,124900,1738012980,2970,2970,2970,2970,3925
|
|
20230724,124800,1726355730,2970,2970,2970,2970,4238
|
|
20230724,124700,1713768870,2980,2980,2980,2980,105
|
|
20230724,124600,1713455970,2980,2975,2980,2970,4391
|
|
20230724,124500,1700400930,2975,2975,2975,2975,0
|
|
20230724,124400,1700400930,2975,2975,2975,2975,0
|
|
20230724,124300,1700400930,2975,2975,2975,2975,0
|
|
20230724,124200,1700400930,2975,2975,2975,2975,500
|
|
20230724,124100,1698913430,2975,2975,2980,2975,1003
|
|
20230724,124000,1695929490,2975,2975,2975,2975,30
|
|
20230724,123900,1695840240,2980,2980,2980,2980,0
|
|
20230724,123800,1695840240,2980,2970,2980,2970,206
|
|
20230724,123700,1695228300,2970,2980,2980,2970,834
|
|
20230724,123600,1692750980,2970,2975,2975,2970,2280
|
|
20230724,123500,1685975620,2980,2980,2980,2980,350
|
|
20230724,123400,1684932620,2980,2980,2980,2980,0
|
|
20230724,123300,1684932620,2980,2980,2980,2980,35
|
|
20230724,123200,1684828320,2980,2980,2980,2980,64
|
|
20230724,123100,1684637600,2980,2980,2980,2980,100
|
|
20230724,123000,1684339600,2970,2970,2970,2970,295
|
|
20230724,122900,1683463450,2970,2970,2970,2970,0
|
|
20230724,122800,1683463450,2970,2970,2970,2970,2
|
|
20230724,122700,1683457510,2970,2970,2970,2970,4
|
|
20230724,122600,1683445630,2970,2990,2990,2970,302
|
|
20230724,122500,1682548670,2990,2990,2990,2990,1000
|
|
20230724,122400,1679558670,2970,2970,2970,2970,3955
|
|
20230724,122300,1667812320,2970,2970,2970,2970,100
|
|
20230724,122200,1667515320,2975,2975,2975,2975,2911
|
|
20230724,122100,1658855095,2975,2975,2975,2975,1044
|
|
20230724,122000,1655749195,2980,2980,2980,2980,221
|
|
20230724,121900,1655090615,2990,2990,2990,2990,32
|
|
20230724,121800,1654994935,2990,2990,2990,2990,0
|
|
20230724,121700,1654994935,2990,2990,2990,2990,15
|
|
20230724,121600,1654950085,2990,2990,2990,2990,10
|
|
20230724,121500,1654920185,2970,2980,2980,2970,4290
|
|
20230724,121400,1642171720,2980,2980,2980,2980,0
|
|
20230724,121300,1642171720,2980,2980,2980,2980,180
|
|
20230724,121200,1641635320,2980,2980,2980,2975,2866
|
|
20230724,121100,1633099160,2980,2980,2980,2980,91
|
|
20230724,121000,1632827980,2980,2990,2990,2980,771
|
|
20230724,120900,1630530200,2990,2980,2990,2980,4920
|
|
20230724,120800,1615865100,2970,2970,2970,2970,0
|
|
20230724,120700,1615865100,2970,2970,2970,2970,101
|
|
20230724,120600,1615565130,2965,2965,2965,2965,1549
|
|
20230724,120500,1610972345,2965,2975,2975,2965,906
|
|
20230724,120400,1608282065,2965,2965,2965,2965,100
|
|
20230724,120300,1607985565,2965,2970,2970,2965,3654
|
|
20230724,120200,1597151445,2965,2965,2965,2965,0
|
|
20230724,120100,1597151445,2965,2970,2970,2965,195
|
|
20230724,120000,1596573220,2965,2975,2975,2965,1010
|
|
20230724,115900,1593578410,2975,2975,2975,2975,23
|
|
20230724,115800,1593509985,2975,2975,2975,2975,20
|
|
20230724,115700,1593450485,2975,2975,2975,2970,830
|
|
20230724,115600,1590981290,2965,2965,2965,2965,61
|
|
20230724,115500,1590800425,2960,2965,2965,2960,854
|
|
20230724,115400,1588268815,2965,2965,2965,2965,4
|
|
20230724,115300,1588256955,2965,2965,2965,2965,9250
|
|
20230724,115200,1560830705,2980,2980,2980,2980,3356
|
|
20230724,115100,1550829825,2980,2980,2980,2980,200
|
|
20230724,115000,1550233825,2980,2965,2980,2965,3421
|
|
20230724,114900,1540040390,2965,2970,2970,2965,1077
|
|
20230724,114800,1536847035,2980,2980,2980,2980,0
|
|
20230724,114700,1536847035,2980,2980,2980,2980,0
|
|
20230724,114600,1536847035,2980,2980,2980,2980,819
|
|
20230724,114500,1534406415,2980,2980,2980,2980,0
|
|
20230724,114400,1534406415,2980,2980,2980,2980,481
|
|
20230724,114300,1532973035,2970,2970,2970,2970,150
|
|
20230724,114200,1532527535,2970,2970,2970,2970,100
|
|
20230724,114100,1532230535,2970,2970,2970,2970,3
|
|
20230724,114000,1532221625,2965,2970,2970,2965,600
|
|
20230724,113900,1530439975,2980,2975,2980,2975,743
|
|
20230724,113800,1528229525,2975,2975,2975,2975,20
|
|
20230724,113700,1528170025,2970,2970,2970,2970,0
|
|
20230724,113600,1528170025,2970,2970,2970,2970,180
|
|
20230724,113500,1527635425,2970,2970,2970,2970,501
|
|
20230724,113400,1526147455,2975,2970,2975,2970,49
|
|
20230724,113300,1526001685,2970,2970,2970,2970,7090
|
|
20230724,113200,1504944385,2970,2970,2970,2970,346
|
|
20230724,113100,1503916765,2970,2970,2970,2970,851
|
|
20230724,113000,1501389295,2975,2975,2975,2975,500
|
|
20230724,112900,1499901795,2975,2975,2975,2970,1827
|
|
20230724,112800,1494466830,2975,2975,2975,2975,9
|
|
20230724,112700,1494440055,2970,2970,2970,2970,0
|
|
20230724,112600,1494440055,2970,2970,2970,2970,170
|
|
20230724,112500,1493935155,2970,2970,2970,2970,0
|
|
20230724,112400,1493935155,2970,2970,2970,2970,276
|
|
20230724,112300,1493115435,2975,2975,2975,2975,2
|
|
20230724,112200,1493109485,2970,2975,2975,2970,1584
|
|
20230724,112100,1488397215,2980,2980,2980,2980,714
|
|
20230724,112000,1486269495,2985,2980,2985,2980,8432
|
|
20230724,111900,1461111415,2980,2980,2980,2980,1000
|
|
20230724,111800,1458131415,2985,2985,2985,2985,0
|
|
20230724,111700,1458131415,2985,2985,2985,2985,1
|
|
20230724,111600,1458128430,2980,2985,2985,2980,330
|
|
20230724,111500,1457144880,2985,2985,2985,2985,100
|
|
20230724,111400,1456846380,2980,2980,2980,2980,153
|
|
20230724,111300,1456390440,2980,2980,2980,2980,1273
|
|
20230724,111200,1452596900,2985,2990,2990,2985,1052
|
|
20230724,111100,1449454020,2990,2990,2990,2990,84
|
|
20230724,111000,1449202860,2990,2990,2990,2990,515
|
|
20230724,110900,1447663010,2985,2985,2985,2985,0
|
|
20230724,110800,1447663010,2985,2980,2985,2980,2723
|
|
20230724,110700,1439534905,2980,2980,2980,2980,2302
|
|
20230724,110600,1432674945,2980,2980,2980,2980,2503
|
|
20230724,110500,1425216005,2980,2980,2980,2975,1443
|
|
20230724,110400,1420922965,2980,2975,2980,2975,268
|
|
20230724,110300,1420124825,2975,2975,2975,2975,0
|
|
20230724,110200,1420124825,2975,2975,2975,2975,567
|
|
20230724,110100,1418438000,2975,2975,2975,2975,699
|
|
20230724,110000,1416358475,2970,2970,2970,2970,2591
|
|
20230724,105900,1408663205,2970,2970,2970,2970,5128
|
|
20230724,105800,1393433045,2975,2975,2975,2975,1
|
|
20230724,105700,1393430070,2975,2980,2980,2970,1748
|
|
20230724,105600,1388238490,2970,2970,2970,2970,520
|
|
20230724,105500,1386694090,2970,2970,2970,2970,150
|
|
20230724,105400,1386248590,2970,2970,2970,2970,100
|
|
20230724,105300,1385951590,2970,2975,2975,2970,603
|
|
20230724,105200,1384160155,2970,2965,2970,2965,9823
|
|
20230724,105100,1355019215,2970,2970,2970,2970,1
|
|
20230724,105000,1355016245,2970,2975,2975,2970,516
|
|
20230724,104900,1353481810,2975,2980,2980,2975,750
|
|
20230724,104800,1351249310,2980,2980,2980,2980,3102
|
|
20230724,104700,1342005350,2975,2975,2975,2975,1535
|
|
20230724,104600,1337438725,2965,2970,2970,2965,4589
|
|
20230724,104500,1323827340,2970,2970,2970,2970,347
|
|
20230724,104400,1322796750,2970,2970,2970,2965,4183
|
|
20230724,104300,1310384760,2970,2970,2970,2970,6483
|
|
20230724,104200,1291130250,2970,2970,2970,2970,39
|
|
20230724,104100,1291014420,2975,2985,2985,2975,3049
|
|
20230724,104000,1281929330,2985,2985,2985,2980,776
|
|
20230724,103900,1279613470,2985,2985,2985,2985,266
|
|
20230724,103800,1278819460,2980,2975,2980,2975,721
|
|
20230724,103700,1276672680,2970,2975,2975,2970,3000
|
|
20230724,103600,1267762205,2975,2975,2975,2975,1947
|
|
20230724,103500,1261969880,2980,2980,2980,2980,3
|
|
20230724,103400,1261960940,2975,2980,2980,2975,611
|
|
20230724,103300,1260143165,2980,2980,2980,2980,5
|
|
20230724,103200,1260128265,2980,2980,2980,2975,98
|
|
20230724,103100,1259836275,2980,2975,2980,2975,1860
|
|
20230724,103000,1254301770,2975,2975,2975,2975,496
|
|
20230724,102900,1252826170,2970,2975,2975,2970,438
|
|
20230724,102800,1251525155,2980,2975,2980,2970,25
|
|
20230724,102700,1251450880,2975,2980,2980,2975,402
|
|
20230724,102600,1250252925,2980,2980,2980,2980,639
|
|
20230724,102500,1248348705,2970,2970,2970,2970,310
|
|
20230724,102400,1247428005,2970,2980,2985,2970,469
|
|
20230724,102300,1246030405,2985,2985,2985,2985,1
|
|
20230724,102200,1246027420,2980,2975,2985,2970,8872
|
|
20230724,102100,1219620410,2975,2975,2975,2975,3230
|
|
20230724,102000,1210011160,2980,2980,2985,2980,3051
|
|
20230724,101900,1200918680,2980,2985,2985,2980,2480
|
|
20230724,101800,1193524510,2985,2985,2985,2985,0
|
|
20230724,101700,1193524510,2985,2985,2985,2985,300
|
|
20230724,101600,1192629010,2980,2990,2990,2980,1096
|
|
20230724,101500,1189355955,2995,2995,2995,2995,23
|
|
20230724,101400,1189287070,2980,2995,2995,2980,1436
|
|
20230724,101300,1184987300,2995,2990,2995,2990,3685
|
|
20230724,101200,1173952785,2980,2980,2985,2980,3310
|
|
20230724,101100,1164076175,2980,2985,2985,2980,9
|
|
20230724,101000,1164049315,2980,2970,2980,2970,4193
|
|
20230724,100900,1151571705,2970,2965,2970,2965,287
|
|
20230724,100800,1150719365,2970,2965,2970,2965,3732
|
|
20230724,100700,1139640325,2970,2970,2970,2970,33
|
|
20230724,100600,1139542315,2965,2970,2970,2965,798
|
|
20230724,100500,1137175890,2970,2970,2970,2970,195
|
|
20230724,100400,1136596740,2970,2970,2975,2970,3798
|
|
20230724,100300,1125316640,2965,2965,2970,2965,610
|
|
20230724,100200,1123507470,2965,2965,2975,2965,4147
|
|
20230724,100100,1111211600,2975,2970,2975,2970,109
|
|
20230724,100000,1110887845,2965,2970,2970,2965,2022
|
|
20230724,095900,1104882610,2975,2970,2975,2970,2000
|
|
20230724,095800,1098932615,2960,2965,2965,2960,443
|
|
20230724,095700,1097620675,2960,2960,2960,2960,349
|
|
20230724,095600,1096587635,2955,2965,2965,2955,1002
|
|
20230724,095500,1093620475,2960,2960,2960,2960,4963
|
|
20230724,095400,1078929995,2955,2960,2960,2955,17439
|
|
20230724,095300,1027337825,2960,2970,2970,2955,14633
|
|
20230724,095200,984022815,2970,2975,2975,2970,242
|
|
20230724,095100,983303925,2970,2965,2970,2965,1730
|
|
20230724,095000,978172725,2965,2970,2970,2965,349
|
|
20230724,094900,977136445,2970,2970,2970,2965,3552
|
|
20230724,094800,966589755,2970,2965,2970,2965,526
|
|
20230724,094700,965029035,2965,2970,2970,2965,407
|
|
20230724,094600,963820405,2970,2965,2970,2965,3267
|
|
20230724,094500,954129540,2965,2970,2970,2960,27438
|
|
20230724,094400,872815110,2970,2970,2970,2965,790
|
|
20230724,094300,870470505,2970,2970,2970,2965,566
|
|
20230724,094200,868791470,2970,2970,2970,2970,3324
|
|
20230724,094100,858919190,2965,2970,2970,2965,8688
|
|
20230724,094000,833159205,2970,2970,2970,2970,3032
|
|
20230724,093900,824154165,2970,2970,2970,2970,38
|
|
20230724,093800,824041305,2965,2965,2965,2965,0
|
|
20230724,093700,824041305,2965,2970,2970,2965,3505
|
|
20230724,093600,813638355,2970,2975,2975,2970,343
|
|
20230724,093500,812618145,2970,2970,2975,2970,4912
|
|
20230724,093400,798025160,2975,2980,2980,2975,2509
|
|
20230724,093300,790548845,2985,2980,2985,2980,514
|
|
20230724,093200,789017120,2975,2970,2980,2970,5387
|
|
20230724,093100,773015810,2985,2985,2985,2970,5210
|
|
20230724,093000,757515970,2985,2990,2990,2985,109
|
|
20230724,092900,757190560,2980,2990,2990,2980,1024
|
|
20230724,092800,754132350,2990,2995,2995,2990,4976
|
|
20230724,092700,739234730,2995,2995,2995,2995,1998
|
|
20230724,092600,733250720,2990,2990,2990,2990,779
|
|
20230724,092500,730921510,2980,2975,2990,2975,2456
|
|
20230724,092400,723581665,2975,2975,2975,2975,564
|
|
20230724,092300,721903765,2975,2975,2975,2970,6606
|
|
20230724,092200,702274695,2975,2990,2990,2975,1892
|
|
20230724,092100,696626270,2990,2995,2995,2990,1694
|
|
20230724,092000,691554350,2995,2980,2995,2975,6540
|
|
20230724,091900,672059530,2975,2965,2975,2965,1063
|
|
20230724,091800,668907315,2965,2965,2975,2965,8519
|
|
20230724,091700,643621620,2960,2960,2960,2955,4059
|
|
20230724,091600,631625675,2955,2960,2960,2955,10977
|
|
20230724,091500,599147150,2960,2970,2970,2960,3576
|
|
20230724,091400,588545780,2965,2965,2970,2965,2543
|
|
20230724,091300,581005775,2965,2970,2970,2965,8581
|
|
20230724,091200,555561605,2970,2980,2980,2965,6920
|
|
20230724,091100,534986765,2980,2970,2980,2960,6748
|
|
20230724,091000,514947655,2965,2990,2995,2960,38031
|
|
20230724,090900,401738990,2990,2995,2995,2990,453
|
|
20230724,090800,400382770,2995,3000,3000,2980,17483
|
|
20230724,090700,348118480,3000,3010,3010,2995,13274
|
|
20230724,090600,308268530,3010,3020,3020,3010,5986
|
|
20230724,090500,290232805,3015,3030,3030,3015,17298
|
|
20230724,090400,237949445,3030,3060,3060,3030,10789
|
|
20230724,090300,205083960,3060,3060,3075,3060,2549
|
|
20230724,090200,197272505,3075,3055,3075,3055,15702
|
|
20230724,090100,149271785,3055,3060,3060,3055,13975
|
|
20230724,090000,106519070,3060,3060,3080,3060,34772
|