656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195300,323132400,2975,2975,2975,2975,4277
|
|
20230721,195200,323132400,2975,2975,2975,2975,0
|
|
20230721,195100,323132400,2975,2975,2975,2975,0
|
|
20230721,195000,323132400,2975,2975,2975,2975,0
|
|
20230721,194900,323132400,2975,2975,2975,2975,0
|
|
20230721,194800,323132400,2975,2975,2975,2975,0
|
|
20230721,194700,323132400,2975,2975,2975,2975,0
|
|
20230721,194600,323132400,2975,2975,2975,2975,0
|
|
20230721,194500,323132400,2975,2975,2975,2975,0
|
|
20230721,194400,323132400,2975,2975,2975,2975,0
|
|
20230721,194300,323132400,2975,2975,2975,2975,0
|
|
20230721,194200,323132400,2975,2975,2975,2975,0
|
|
20230721,194100,323132400,2975,2975,2975,2975,0
|
|
20230721,194000,323132400,2975,2975,2975,2975,0
|
|
20230721,193900,323132400,2975,2975,2975,2975,0
|
|
20230721,193800,323132400,2975,2975,2975,2975,0
|
|
20230721,193700,323132400,2975,2975,2975,2975,0
|
|
20230721,193600,323132400,2975,2975,2975,2975,0
|
|
20230721,193500,323132400,2975,2975,2975,2975,0
|
|
20230721,193400,323132400,2975,2975,2975,2975,0
|
|
20230721,193300,323132400,2975,2975,2975,2975,0
|
|
20230721,193200,323132400,2975,2975,2975,2975,0
|
|
20230721,193100,323132400,2975,2975,2975,2975,0
|
|
20230721,193000,323132400,2975,2975,2975,2975,0
|
|
20230721,192900,323132400,2975,2975,2975,2975,0
|
|
20230721,192800,323132400,2975,2975,2975,2975,0
|
|
20230721,192700,323132400,2975,2975,2975,2975,0
|
|
20230721,192600,323132400,2975,2975,2975,2975,0
|
|
20230721,192500,323132400,2975,2975,2975,2975,0
|
|
20230721,192400,323132400,2975,2975,2975,2975,0
|
|
20230721,192300,323132400,2975,2975,2975,2975,4277
|
|
20230721,192200,323132400,2975,2975,2975,2975,0
|
|
20230721,192100,323132400,2975,2975,2975,2975,0
|
|
20230721,192000,323132400,2975,2975,2975,2975,0
|
|
20230721,191900,323132400,2975,2975,2975,2975,0
|
|
20230721,191800,323132400,2975,2975,2975,2975,0
|
|
20230721,191700,323132400,2975,2975,2975,2975,0
|
|
20230721,191600,323132400,2975,2975,2975,2975,0
|
|
20230721,191500,323132400,2975,2975,2975,2975,0
|
|
20230721,191400,323132400,2975,2975,2975,2975,0
|
|
20230721,191300,323132400,2975,2975,2975,2975,0
|
|
20230721,191200,323132400,2975,2975,2975,2975,0
|
|
20230721,191100,323132400,2975,2975,2975,2975,0
|
|
20230721,191000,323132400,2975,2975,2975,2975,0
|
|
20230721,190900,323132400,2975,2975,2975,2975,0
|
|
20230721,190800,323132400,2975,2975,2975,2975,0
|
|
20230721,190700,323132400,2975,2975,2975,2975,0
|
|
20230721,190600,323132400,2975,2975,2975,2975,0
|
|
20230721,190500,323132400,2975,2975,2975,2975,0
|
|
20230721,190400,323132400,2975,2975,2975,2975,0
|
|
20230721,190300,323132400,2975,2975,2975,2975,0
|
|
20230721,190200,323132400,2975,2975,2975,2975,0
|
|
20230721,190100,323132400,2975,2975,2975,2975,0
|
|
20230721,190000,323132400,2975,2975,2975,2975,0
|
|
20230721,185900,323132400,2975,2975,2975,2975,0
|
|
20230721,185800,323132400,2975,2975,2975,2975,0
|
|
20230721,185700,323132400,2975,2975,2975,2975,0
|
|
20230721,185600,323132400,2975,2975,2975,2975,0
|
|
20230721,185500,323132400,2975,2975,2975,2975,0
|
|
20230721,185400,323132400,2975,2975,2975,2975,0
|
|
20230721,185300,323132400,2975,2975,2975,2975,4277
|
|
20230721,185200,323132400,2975,2975,2975,2975,0
|
|
20230721,185100,323132400,2975,2975,2975,2975,0
|
|
20230721,185000,323132400,2975,2975,2975,2975,0
|
|
20230721,184900,323132400,2975,2975,2975,2975,0
|
|
20230721,184800,323132400,2975,2975,2975,2975,0
|
|
20230721,184700,323132400,2975,2975,2975,2975,0
|
|
20230721,184600,323132400,2975,2975,2975,2975,0
|
|
20230721,184500,323132400,2975,2975,2975,2975,0
|
|
20230721,184400,323132400,2975,2975,2975,2975,0
|
|
20230721,184300,323132400,2975,2975,2975,2975,0
|
|
20230721,184200,323132400,2975,2975,2975,2975,0
|
|
20230721,184100,323132400,2975,2975,2975,2975,0
|
|
20230721,184000,323132400,2975,2975,2975,2975,0
|
|
20230721,183900,323132400,2975,2975,2975,2975,0
|
|
20230721,183800,323132400,2975,2975,2975,2975,0
|
|
20230721,183700,323132400,2975,2975,2975,2975,0
|
|
20230721,183600,323132400,2975,2975,2975,2975,0
|
|
20230721,183500,323132400,2975,2975,2975,2975,0
|
|
20230721,183400,323132400,2975,2975,2975,2975,0
|
|
20230721,183300,323132400,2975,2975,2975,2975,0
|
|
20230721,183200,323132400,2975,2975,2975,2975,0
|
|
20230721,183100,323132400,2975,2975,2975,2975,0
|
|
20230721,183000,323132400,2975,2975,2975,2975,0
|
|
20230721,182900,323132400,2975,2975,2975,2975,0
|
|
20230721,182800,323132400,2975,2975,2975,2975,0
|
|
20230721,182700,323132400,2975,2975,2975,2975,0
|
|
20230721,182600,323132400,2975,2975,2975,2975,0
|
|
20230721,182500,323132400,2975,2975,2975,2975,0
|
|
20230721,182400,323132400,2975,2975,2975,2975,0
|
|
20230721,182300,323132400,2975,2975,2975,2975,4277
|
|
20230721,182200,323132400,2975,2975,2975,2975,0
|
|
20230721,182100,323132400,2975,2975,2975,2975,0
|
|
20230721,182000,323132400,2975,2975,2975,2975,0
|
|
20230721,181900,323132400,2975,2975,2975,2975,0
|
|
20230721,181800,323132400,2975,2975,2975,2975,0
|
|
20230721,181700,323132400,2975,2975,2975,2975,0
|
|
20230721,181600,323132400,2975,2975,2975,2975,0
|
|
20230721,181500,323132400,2975,2975,2975,2975,0
|
|
20230721,181400,323132400,2975,2975,2975,2975,0
|
|
20230721,181300,323132400,2975,2975,2975,2975,0
|
|
20230721,181200,323132400,2975,2975,2975,2975,0
|
|
20230721,181100,323132400,2975,2975,2975,2975,0
|
|
20230721,181000,323132400,2975,2975,2975,2975,0
|
|
20230721,180900,323132400,2975,2975,2975,2975,0
|
|
20230721,180800,323132400,2975,2975,2975,2975,0
|
|
20230721,180700,323132400,2975,2975,2975,2975,0
|
|
20230721,180600,323132400,2975,2975,2975,2975,0
|
|
20230721,180500,323132400,2975,2975,2975,2975,0
|
|
20230721,180400,323132400,2975,2975,2975,2975,0
|
|
20230721,180300,323132400,2975,2975,2975,2975,0
|
|
20230721,180200,323132400,2975,2975,2975,2975,0
|
|
20230721,180100,323132400,2975,2975,2975,2975,0
|
|
20230721,180000,323132400,2975,2975,2975,2975,0
|
|
20230721,175900,323132400,2975,2975,2975,2975,0
|
|
20230721,175800,323132400,2975,2975,2975,2975,0
|
|
20230721,175700,323132400,2975,2975,2975,2975,0
|
|
20230721,175600,323132400,2975,2975,2975,2975,0
|
|
20230721,175500,323132400,2975,2975,2975,2975,0
|
|
20230721,175400,323132400,2975,2975,2975,2975,0
|
|
20230721,175300,323132400,2975,2975,2975,2975,4277
|
|
20230721,175200,323132400,2975,2975,2975,2975,0
|
|
20230721,175100,323132400,2975,2975,2975,2975,0
|
|
20230721,175000,323132400,2975,2975,2975,2975,0
|
|
20230721,174900,323132400,2975,2975,2975,2975,0
|
|
20230721,174800,323132400,2975,2975,2975,2975,0
|
|
20230721,174700,323132400,2975,2975,2975,2975,0
|
|
20230721,174600,323132400,2975,2975,2975,2975,0
|
|
20230721,174500,323132400,2975,2975,2975,2975,0
|
|
20230721,174400,323132400,2975,2975,2975,2975,0
|
|
20230721,174300,323132400,2975,2975,2975,2975,0
|
|
20230721,174200,323132400,2975,2975,2975,2975,0
|
|
20230721,174100,323132400,2975,2975,2975,2975,0
|
|
20230721,174000,323132400,2975,2975,2975,2975,0
|
|
20230721,173900,323132400,2975,2975,2975,2975,0
|
|
20230721,173800,323132400,2975,2975,2975,2975,0
|
|
20230721,173700,323132400,2975,2975,2975,2975,0
|
|
20230721,173600,323132400,2975,2975,2975,2975,0
|
|
20230721,173500,323132400,2975,2975,2975,2975,0
|
|
20230721,173400,323132400,2975,2975,2975,2975,0
|
|
20230721,173300,323132400,2975,2975,2975,2975,0
|
|
20230721,173200,323132400,2975,2975,2975,2975,0
|
|
20230721,173100,323132400,2975,2975,2975,2975,0
|
|
20230721,173000,323132400,2975,2975,2975,2975,0
|
|
20230721,172900,323132400,2975,2975,2975,2975,0
|
|
20230721,172800,323132400,2975,2975,2975,2975,0
|
|
20230721,172700,323132400,2975,2975,2975,2975,0
|
|
20230721,172600,323132400,2975,2975,2975,2975,0
|
|
20230721,172500,323132400,2975,2975,2975,2975,0
|
|
20230721,172400,323132400,2975,2975,2975,2975,0
|
|
20230721,172300,323132400,2975,2975,2975,2975,4277
|
|
20230721,172200,323132400,2975,2975,2975,2975,0
|
|
20230721,172100,323132400,2975,2975,2975,2975,0
|
|
20230721,172000,323132400,2975,2975,2975,2975,0
|
|
20230721,171900,323132400,2975,2975,2975,2975,0
|
|
20230721,171800,323132400,2975,2975,2975,2975,0
|
|
20230721,171700,323132400,2975,2975,2975,2975,0
|
|
20230721,171600,323132400,2975,2975,2975,2975,0
|
|
20230721,171500,323132400,2975,2975,2975,2975,0
|
|
20230721,171400,323132400,2975,2975,2975,2975,0
|
|
20230721,171300,323132400,2975,2975,2975,2975,0
|
|
20230721,171200,323132400,2975,2975,2975,2975,0
|
|
20230721,171100,323132400,2975,2975,2975,2975,0
|
|
20230721,171000,323132400,2975,2975,2975,2975,0
|
|
20230721,170900,323132400,2975,2975,2975,2975,0
|
|
20230721,170800,323132400,2975,2975,2975,2975,0
|
|
20230721,170700,323132400,2975,2975,2975,2975,0
|
|
20230721,170600,323132400,2975,2975,2975,2975,0
|
|
20230721,170500,323132400,2975,2975,2975,2975,0
|
|
20230721,170400,323132400,2975,2975,2975,2975,0
|
|
20230721,170300,323132400,2975,2975,2975,2975,0
|
|
20230721,170200,323132400,2975,2975,2975,2975,0
|
|
20230721,170100,323132400,2975,2975,2975,2975,0
|
|
20230721,170000,323132400,2975,2975,2975,2975,0
|
|
20230721,165900,323132400,2975,2975,2975,2975,0
|
|
20230721,165800,323132400,2975,2975,2975,2975,0
|
|
20230721,165700,323132400,2975,2975,2975,2975,0
|
|
20230721,165600,323132400,2975,2975,2975,2975,0
|
|
20230721,165500,323132400,2975,2975,2975,2975,0
|
|
20230721,165400,323132400,2975,2975,2975,2975,0
|
|
20230721,165300,323132400,2975,2975,2975,2975,4277
|
|
20230721,165200,323132400,2975,2975,2975,2975,0
|
|
20230721,165100,323132400,2975,2975,2975,2975,0
|
|
20230721,165000,323132400,2975,2975,2975,2975,0
|
|
20230721,164900,323132400,2975,2975,2975,2975,0
|
|
20230721,164800,323132400,2975,2975,2975,2975,0
|
|
20230721,164700,323132400,2975,2975,2975,2975,0
|
|
20230721,164600,323132400,2975,2975,2975,2975,0
|
|
20230721,164500,323132400,2975,2975,2975,2975,0
|
|
20230721,164400,323132400,2975,2975,2975,2975,0
|
|
20230721,164300,323132400,2975,2975,2975,2975,0
|
|
20230721,164200,323132400,2975,2975,2975,2975,0
|
|
20230721,164100,323132400,2975,2975,2975,2975,0
|
|
20230721,164000,323132400,2975,2975,2975,2975,0
|
|
20230721,163900,323132400,2975,2975,2975,2975,0
|
|
20230721,163800,323132400,2975,2975,2975,2975,0
|
|
20230721,163700,323132400,2975,2975,2975,2975,0
|
|
20230721,163600,323132400,2975,2975,2975,2975,0
|
|
20230721,163500,323132400,2975,2975,2975,2975,0
|
|
20230721,163400,323132400,2975,2975,2975,2975,0
|
|
20230721,163300,323132400,2975,2975,2975,2975,0
|
|
20230721,163200,323132400,2975,2975,2975,2975,0
|
|
20230721,163100,323132400,2975,2975,2975,2975,0
|
|
20230721,163000,323132400,2975,2975,2975,2975,0
|
|
20230721,162900,323132400,2975,2975,2975,2975,0
|
|
20230721,162800,323132400,2975,2975,2975,2975,0
|
|
20230721,162700,323132400,2975,2975,2975,2975,0
|
|
20230721,162600,323132400,2975,2975,2975,2975,0
|
|
20230721,162500,323132400,2975,2975,2975,2975,0
|
|
20230721,162400,323132400,2975,2975,2975,2975,0
|
|
20230721,162300,323132400,2975,2975,2975,2975,4277
|
|
20230721,162200,323132400,2975,2975,2975,2975,0
|
|
20230721,162100,323132400,2975,2975,2975,2975,0
|
|
20230721,162000,323132400,2975,2975,2975,2975,0
|
|
20230721,161900,323132400,2975,2975,2975,2975,0
|
|
20230721,161800,323132400,2975,2975,2975,2975,0
|
|
20230721,161700,323132400,2975,2975,2975,2975,0
|
|
20230721,161600,323132400,2975,2975,2975,2975,0
|
|
20230721,161500,323132400,2975,2975,2975,2975,0
|
|
20230721,161400,323132400,2975,2975,2975,2975,0
|
|
20230721,161300,323132400,2975,2975,2975,2975,0
|
|
20230721,161200,323132400,2975,2975,2975,2975,0
|
|
20230721,161100,323132400,2975,2975,2975,2975,0
|
|
20230721,161000,323132400,2975,2975,2975,2975,0
|
|
20230721,160900,323132400,2975,2975,2975,2975,0
|
|
20230721,160800,323132400,2975,2975,2975,2975,0
|
|
20230721,160700,323132400,2975,2975,2975,2975,0
|
|
20230721,160600,323132400,2975,2975,2975,2975,0
|
|
20230721,160500,323132400,2975,2975,2975,2975,0
|
|
20230721,160400,323132400,2975,2975,2975,2975,0
|
|
20230721,160300,323132400,2975,2975,2975,2975,0
|
|
20230721,160200,323132400,2975,2975,2975,2975,0
|
|
20230721,160100,323132400,2975,2975,2975,2975,0
|
|
20230721,160000,323132400,2975,2975,2975,2975,0
|
|
20230721,155900,323132400,2975,2975,2975,2975,0
|
|
20230721,155800,323132400,2975,2975,2975,2975,0
|
|
20230721,155700,323132400,2975,2975,2975,2975,0
|
|
20230721,155600,323132400,2975,2975,2975,2975,0
|
|
20230721,155500,323132400,2975,2975,2975,2975,0
|
|
20230721,155400,323132400,2975,2975,2975,2975,0
|
|
20230721,155300,323132400,2975,2975,2975,2975,4277
|
|
20230721,155200,323132400,2975,2975,2975,2975,0
|
|
20230721,155100,323132400,2975,2975,2975,2975,0
|
|
20230721,155000,323132400,2975,2975,2975,2975,0
|
|
20230721,154900,323132400,2975,2975,2975,2975,0
|
|
20230721,154800,323132400,2975,2975,2975,2975,0
|
|
20230721,154700,323132400,2975,2975,2975,2975,0
|
|
20230721,154600,323132400,2975,2975,2975,2975,0
|
|
20230721,154500,323132400,2975,2975,2975,2975,0
|
|
20230721,154400,323132400,2975,2975,2975,2975,0
|
|
20230721,154300,323132400,2975,2975,2975,2975,0
|
|
20230721,154200,323132400,2975,2975,2975,2975,0
|
|
20230721,154100,323132400,2975,2975,2975,2975,0
|
|
20230721,154000,323132400,2975,2975,2975,2975,0
|
|
20230721,153900,323132400,2975,2975,2975,2975,0
|
|
20230721,153800,323132400,2975,2975,2975,2975,0
|
|
20230721,153700,323132400,2975,2975,2975,2975,0
|
|
20230721,153600,323132400,2975,2975,2975,2975,0
|
|
20230721,153500,323132400,2975,2975,2975,2975,0
|
|
20230721,153400,323132400,2975,2975,2975,2975,0
|
|
20230721,153300,323132400,2975,2975,2975,2975,0
|
|
20230721,153200,323132400,2975,2975,2975,2975,0
|
|
20230721,153100,323132400,2975,2975,2975,2975,0
|
|
20230721,153000,323132400,2975,2975,2975,2975,4277
|
|
20230721,152900,310408325,2985,2985,2985,2985,0
|
|
20230721,152800,310408325,2985,2985,2985,2985,0
|
|
20230721,152700,310408325,2985,2985,2985,2985,0
|
|
20230721,152600,310408325,2985,2985,2985,2985,0
|
|
20230721,152500,310408325,2985,2985,2985,2985,0
|
|
20230721,152400,310408325,2985,2985,2985,2985,0
|
|
20230721,152300,310408325,2985,2985,2985,2985,0
|
|
20230721,152200,310408325,2985,2985,2985,2985,0
|
|
20230721,152100,310408325,2985,2985,2985,2985,0
|
|
20230721,152000,310408325,2985,2985,2985,2985,0
|
|
20230721,151900,310408325,2985,2985,2985,2985,11
|
|
20230721,151800,310375490,2985,2985,2985,2985,1
|
|
20230721,151700,310372505,2985,2985,2985,2985,5
|
|
20230721,151600,310357580,2985,2985,2985,2985,30
|
|
20230721,151500,310268030,2985,2985,2985,2985,6
|
|
20230721,151400,310250120,2985,2985,2985,2985,303
|
|
20230721,151300,309345665,2985,2985,2985,2985,0
|
|
20230721,151200,309345665,2985,2985,2985,2985,10
|
|
20230721,151100,309315815,2985,2985,2985,2985,17
|
|
20230721,151000,309265070,2985,2985,2985,2985,0
|
|
20230721,150900,309265070,2985,2985,2985,2985,21
|
|
20230721,150800,309202385,2985,2985,2985,2985,1
|
|
20230721,150700,309199400,2980,2980,2980,2980,250
|
|
20230721,150600,308454400,2985,2985,2985,2985,11
|
|
20230721,150500,308421565,2980,2980,2980,2980,0
|
|
20230721,150400,308421565,2980,2980,2980,2980,1
|
|
20230721,150300,308418585,2980,2980,2980,2980,480
|
|
20230721,150200,306988185,2980,2980,2980,2980,14
|
|
20230721,150100,306946465,2975,2980,2980,2975,410
|
|
20230721,150000,305725480,2980,2980,2980,2975,250
|
|
20230721,145900,304981420,2980,2980,2980,2975,371
|
|
20230721,145800,303875970,2980,2980,2980,2980,188
|
|
20230721,145700,303315730,2980,2980,2980,2980,215
|
|
20230721,145600,302675030,2980,2980,2980,2975,1251
|
|
20230721,145500,298947180,2975,2975,2980,2975,234
|
|
20230721,145400,298250930,2980,2975,2980,2975,190
|
|
20230721,145300,297685675,2980,2975,2980,2975,315
|
|
20230721,145200,296748045,2980,2980,2980,2975,219
|
|
20230721,145100,296096370,2980,2980,2980,2980,174
|
|
20230721,145000,295577850,2975,2975,2985,2975,217
|
|
20230721,144900,294932255,2975,2975,2975,2975,188
|
|
20230721,144800,294372955,2975,2975,2980,2975,238
|
|
20230721,144700,293663975,2980,2980,2980,2975,719
|
|
20230721,144600,291522170,2975,2985,2985,2975,224
|
|
20230721,144500,290855670,2975,2975,2980,2975,409
|
|
20230721,144400,289637795,2980,2980,2980,2975,690
|
|
20230721,144300,287582535,2975,2975,2980,2975,320
|
|
20230721,144200,286630010,2980,2980,2980,2975,730
|
|
20230721,144100,284454740,2980,2980,2985,2980,1207
|
|
20230721,144000,280857820,2980,2980,2985,2980,208
|
|
20230721,143900,280237885,2980,2980,2985,2980,218
|
|
20230721,143800,279588225,2980,2980,2980,2980,358
|
|
20230721,143700,278521385,2980,2980,2980,2980,189
|
|
20230721,143600,277958165,2980,2985,2985,2980,264
|
|
20230721,143500,277171195,2980,2980,2980,2980,189
|
|
20230721,143400,276607975,2980,2980,2980,2980,52
|
|
20230721,143300,276453015,2980,2980,2980,2980,188
|
|
20230721,143200,275892775,2980,2980,2980,2980,215
|
|
20230721,143100,275252075,2980,2980,2980,2980,188
|
|
20230721,143000,274691835,2980,2980,2985,2980,216
|
|
20230721,142900,274048150,2980,2980,2985,2980,1888
|
|
20230721,142800,268420910,2980,2985,2985,2980,190
|
|
20230721,142700,267854705,2985,2980,2985,2980,215
|
|
20230721,142600,267214000,2980,2980,2985,2980,326
|
|
20230721,142500,266241520,2980,2980,2985,2980,315
|
|
20230721,142400,265302320,2985,2980,2985,2980,206
|
|
20230721,142300,264688350,2980,2980,2980,2980,215
|
|
20230721,142200,264047650,2980,2980,2980,2980,534
|
|
20230721,142100,262456330,2980,2980,2980,2980,189
|
|
20230721,142000,261893110,2980,2980,2980,2980,214
|
|
20230721,141900,261255390,2985,2985,2985,2980,129
|
|
20230721,141800,260870455,2980,2980,2985,2980,265
|
|
20230721,141700,260080505,2980,2980,2985,2980,348
|
|
20230721,141600,259043455,2980,2980,2980,2980,315
|
|
20230721,141500,258104755,2980,2980,2980,2980,318
|
|
20230721,141400,257157115,2980,2980,2985,2980,225
|
|
20230721,141300,256486560,2985,2980,2985,2980,339
|
|
20230721,141200,255476090,2980,2980,2980,2980,87
|
|
20230721,141100,255216830,2980,2985,2985,2980,248
|
|
20230721,141000,254477620,2980,2985,2985,2980,190
|
|
20230721,140900,253911415,2980,2980,2980,2980,235
|
|
20230721,140800,253211115,2985,2985,2985,2980,398
|
|
20230721,140700,252024070,2985,2980,2985,2980,391
|
|
20230721,140600,250857880,2985,2985,2985,2985,201
|
|
20230721,140500,250257895,2985,2985,2985,2985,50
|
|
20230721,140400,250108645,2980,2985,2985,2980,362
|
|
20230721,140300,249028885,2980,2980,2980,2980,163
|
|
20230721,140200,248543145,2980,2985,2985,2980,204
|
|
20230721,140100,247935015,2985,2985,2985,2980,323
|
|
20230721,140000,246971675,2980,2980,2980,2980,162
|
|
20230721,135900,246488915,2980,2980,2980,2980,165
|
|
20230721,135800,245997215,2985,2980,2985,2980,172
|
|
20230721,135700,245484605,2985,2985,2985,2985,150
|
|
20230721,135600,245036855,2980,2980,2980,2980,163
|
|
20230721,135500,244551115,2985,2985,2985,2980,407
|
|
20230721,135400,243337695,2985,2980,2985,2980,173
|
|
20230721,135300,242822105,2985,2980,2985,2980,262
|
|
20230721,135200,242040845,2980,2985,2985,2980,164
|
|
20230721,135100,241552120,2985,2985,2985,2980,1198
|
|
20230721,135000,237981900,2985,2985,2985,2985,113
|
|
20230721,134900,237644595,2985,2985,2985,2985,11
|
|
20230721,134800,237611760,2985,2985,2985,2980,323
|
|
20230721,134700,236648420,2980,2980,2985,2980,214
|
|
20230721,134600,236010645,2980,2980,2980,2980,5970
|
|
20230721,134500,218220045,2980,2980,2980,2980,162
|
|
20230721,134400,217737285,2980,2980,2980,2980,163
|
|
20230721,134300,217251545,2980,2980,2980,2980,0
|
|
20230721,134200,217251545,2980,2985,2985,2980,163
|
|
20230721,134100,216765800,2985,2985,2985,2980,350
|
|
20230721,134000,215721865,2985,2985,2985,2985,47
|
|
20230721,133900,215581570,2985,2985,2985,2985,163
|
|
20230721,133800,215095015,2985,2985,2985,2985,162
|
|
20230721,133700,214611445,2990,2985,2990,2985,247
|
|
20230721,133600,213873730,2985,2985,2985,2985,162
|
|
20230721,133500,213390160,2990,2990,2990,2990,1
|
|
20230721,133400,213387170,2985,2985,2985,2985,163
|
|
20230721,133300,212900615,2985,2985,2985,2985,162
|
|
20230721,133200,212417045,2985,2985,2985,2985,163
|
|
20230721,133100,211930490,2990,2985,2990,2985,195
|
|
20230721,133000,211348250,2985,2985,2985,2985,163
|
|
20230721,132900,210861695,2985,2985,2985,2985,162
|
|
20230721,132800,210378125,2990,2990,2990,2990,6
|
|
20230721,132700,210360185,2990,2990,2990,2990,1010
|
|
20230721,132600,207340285,2985,2985,2990,2985,319
|
|
20230721,132500,206388065,2980,2985,2985,2980,163
|
|
20230721,132400,205902320,2985,2985,2985,2980,264
|
|
20230721,132300,205115095,2980,2985,2985,2980,182
|
|
20230721,132200,204572635,2985,2980,2985,2980,249
|
|
20230721,132100,203830185,2985,2985,2985,2985,336
|
|
20230721,132000,202827225,2985,2985,2985,2985,66
|
|
20230721,131900,202630215,2985,2985,2985,2985,163
|
|
20230721,131800,202143660,2985,2985,2985,2985,169
|
|
20230721,131700,201639195,2985,2985,2985,2985,163
|
|
20230721,131600,201152640,2985,2985,2985,2985,1628
|
|
20230721,131500,196293060,2985,2980,2985,2980,279
|
|
20230721,131400,195461525,2985,2985,2985,2985,255
|
|
20230721,131300,194700350,2980,2985,2985,2980,163
|
|
20230721,131200,194214605,2985,2985,2985,2985,121
|
|
20230721,131100,193853420,2985,2985,2985,2985,162
|
|
20230721,131000,193369850,2985,2985,2985,2985,163
|
|
20230721,130900,192883295,2990,2985,2990,2985,168
|
|
20230721,130800,192381785,2990,2985,2990,2985,165
|
|
20230721,130700,191889250,2985,2985,2985,2985,162
|
|
20230721,130600,191405680,2985,2985,2985,2985,439
|
|
20230721,130500,190095265,2985,2985,2985,2985,1
|
|
20230721,130400,190092280,2985,2980,2985,2980,1168
|
|
20230721,130300,186606610,2985,2980,2985,2980,173
|
|
20230721,130200,186091020,2980,2980,2980,2980,162
|
|
20230721,130100,185608260,2985,2985,2985,2980,230
|
|
20230721,130000,184922520,2985,2980,2985,2980,172
|
|
20230721,125900,184409915,2985,2985,2985,2985,6
|
|
20230721,125800,184392005,2985,2985,2985,2980,364
|
|
20230721,125700,183306275,2985,2985,2985,2980,189
|
|
20230721,125600,182742925,2985,2985,2985,2985,353
|
|
20230721,125500,181689220,2985,2980,2985,2980,265
|
|
20230721,125400,180899010,2985,2980,2985,2980,163
|
|
20230721,125300,180413265,2980,2985,2985,2980,183
|
|
20230721,125200,179867825,2985,2985,2985,2985,143
|
|
20230721,125100,179440970,2985,2985,2985,2985,27
|
|
20230721,125000,179360375,2985,2985,2985,2980,511
|
|
20230721,124900,177835855,2980,2980,2980,2980,162
|
|
20230721,124800,177353095,2980,2985,2985,2980,263
|
|
20230721,124700,176568855,2985,2985,2985,2985,68
|
|
20230721,124600,176365875,2985,2985,2985,2980,309
|
|
20230721,124500,175444325,2985,2985,2985,2985,198
|
|
20230721,124400,174853295,2985,2980,2985,2980,18
|
|
20230721,124300,174799570,2980,2985,2985,2980,357
|
|
20230721,124200,173734740,2980,2985,2985,2980,164
|
|
20230721,124100,173246010,2985,2985,2985,2980,10174
|
|
20230721,124000,142927440,2985,2990,2990,2980,64
|
|
20230721,123900,142736380,2990,2985,2990,2980,9086
|
|
20230721,123800,115639705,2985,2985,2985,2985,162
|
|
20230721,123700,115156135,2985,2985,2985,2985,10
|
|
20230721,123600,115126285,2985,2990,2990,2985,263
|
|
20230721,123500,114340725,2990,2985,2990,2985,173
|
|
20230721,123400,113824270,2990,2985,2990,2985,262
|
|
20230721,123300,113041700,2990,2990,2990,2985,177
|
|
20230721,123200,112513285,2990,2985,2990,2985,184
|
|
20230721,123100,111963935,2990,2990,2990,2990,62
|
|
20230721,123000,111778555,2990,2990,2990,2990,51
|
|
20230721,122900,111626065,2985,2985,2985,2985,162
|
|
20230721,122800,111142495,2985,2990,2990,2985,189
|
|
20230721,122700,110578200,2990,2990,2990,2985,168
|
|
20230721,122600,110076690,2985,2985,2985,2985,163
|
|
20230721,122500,109590135,2985,2985,2985,2985,162
|
|
20230721,122400,109106565,2985,2985,2985,2985,163
|
|
20230721,122300,108620010,2990,2990,2990,2990,110
|
|
20230721,122200,108291110,2985,2985,2985,2985,162
|
|
20230721,122100,107807540,2985,2985,2990,2985,2926
|
|
20230721,122000,99073420,2985,2990,2990,2985,2466
|
|
20230721,121900,91700890,2990,2995,2995,2990,164
|
|
20230721,121800,91210525,2995,2995,2995,2995,2
|
|
20230721,121700,91204535,2990,2990,2990,2990,163
|
|
20230721,121600,90717165,2990,2990,2990,2990,162
|
|
20230721,121500,90232785,2995,2995,2995,2995,1
|
|
20230721,121400,90229790,2995,2995,2995,2990,185
|
|
20230721,121300,89676530,2990,2995,2995,2990,164
|
|
20230721,121200,89186160,2990,2990,2990,2990,162
|
|
20230721,121100,88701780,2990,2995,2995,2990,167
|
|
20230721,121000,88202430,2990,2995,2995,2990,163
|
|
20230721,120900,87715055,2990,2990,2995,2990,5178
|
|
20230721,120800,72232760,2995,2995,2995,2995,43
|
|
20230721,120700,72103975,2990,2990,2990,2990,162
|
|
20230721,120600,71619595,2990,2995,2995,2990,168
|
|
20230721,120500,71117250,2990,2990,2990,2990,162
|
|
20230721,120400,70632870,2995,2990,2995,2990,165
|
|
20230721,120300,70139510,2990,2990,2990,2990,162
|
|
20230721,120200,69655130,2995,2990,2995,2990,188
|
|
20230721,120100,69092885,2995,2995,2995,2995,10
|
|
20230721,120000,69062935,2990,2995,2995,2990,262
|
|
20230721,115900,68279055,2995,2990,2995,2990,179
|
|
20230721,115800,67743805,2995,2995,2995,2990,143
|
|
20230721,115700,67315535,2995,2990,2995,2990,177
|
|
20230721,115600,66786255,2990,2990,2990,2990,283
|
|
20230721,115500,65940085,2990,2990,2990,2990,166
|
|
20230721,115400,65443745,2990,2990,2990,2990,166
|
|
20230721,115300,64947405,2990,2995,2995,2990,12
|
|
20230721,115200,64911500,2990,2990,2995,2990,519
|
|
20230721,115100,63358930,2990,2995,2995,2990,226
|
|
20230721,115000,62682885,2995,2995,2995,2990,109
|
|
20230721,114900,62356450,2995,2995,2995,2990,222
|
|
20230721,114800,61692370,2990,2990,2995,2990,195
|
|
20230721,114700,61109170,2990,2990,2995,2990,180
|
|
20230721,114600,60570920,2995,2995,2995,2990,204
|
|
20230721,114500,59959960,2995,3000,3000,2995,36
|
|
20230721,114400,59852095,2990,2995,3000,2990,3374
|
|
20230721,114300,49747635,2995,2995,2995,2995,166
|
|
20230721,114200,49250465,2995,3000,3000,2995,77
|
|
20230721,114100,49019485,3000,2995,3000,2995,169
|
|
20230721,114000,48513315,2995,2995,2995,2995,166
|
|
20230721,113900,48016145,2995,2995,2995,2995,4
|
|
20230721,113800,48004165,2995,2995,2995,2995,166
|
|
20230721,113700,47506995,2995,3000,3000,2995,1166
|
|
20230721,113600,44009825,3000,3000,3000,2995,101
|
|
20230721,113500,43706845,3000,3000,3000,3000,183
|
|
20230721,113400,43157845,3005,2995,3005,2995,754
|
|
20230721,113300,40895860,3000,2995,3000,2995,5
|
|
20230721,113200,40880875,2995,2995,2995,2995,166
|
|
20230721,113100,40383705,2995,3000,3000,2995,134
|
|
20230721,113000,39981725,3000,3000,3005,3000,183
|
|
20230721,112900,39432700,3000,3000,3000,3000,169
|
|
20230721,112800,38925700,3000,3000,3000,3000,161
|
|
20230721,112700,38442700,3000,3000,3000,3000,162
|
|
20230721,112600,37956700,3005,3005,3005,3005,0
|
|
20230721,112500,37956700,3005,3005,3005,3005,36
|
|
20230721,112400,37848520,3005,3005,3005,3005,0
|
|
20230721,112300,37848520,3005,3005,3005,3005,1
|
|
20230721,112200,37845515,3000,3000,3000,3000,20
|
|
20230721,112100,37785515,3005,3005,3005,3005,0
|
|
20230721,112000,37785515,3005,3005,3005,3005,0
|
|
20230721,111900,37785515,3005,3005,3005,3005,0
|
|
20230721,111800,37785515,3005,3005,3005,3005,475
|
|
20230721,111700,36358140,3010,3010,3010,3010,0
|
|
20230721,111600,36358140,3010,3010,3010,3010,0
|
|
20230721,111500,36358140,3010,3010,3010,3010,0
|
|
20230721,111400,36358140,3010,3010,3010,3010,0
|
|
20230721,111300,36358140,3010,3010,3010,3010,4
|
|
20230721,111200,36346100,3010,3010,3010,3010,10
|
|
20230721,111100,36316000,3005,3005,3005,3005,0
|
|
20230721,111000,36316000,3005,3005,3005,3005,0
|
|
20230721,110900,36316000,3005,3005,3005,3005,2432
|
|
20230721,110800,29007840,3000,3000,3000,3000,221
|
|
20230721,110700,28344840,3000,3000,3000,3000,0
|
|
20230721,110600,28344840,3000,3000,3000,3000,0
|
|
20230721,110500,28344840,3000,3000,3000,3000,0
|
|
20230721,110400,28344840,3000,3000,3000,3000,0
|
|
20230721,110300,28344840,3000,3000,3000,3000,264
|
|
20230721,110200,27552840,3000,3000,3000,3000,30
|
|
20230721,110100,27462840,3000,3000,3000,3000,100
|
|
20230721,110000,27162840,3000,3000,3000,3000,5
|
|
20230721,105900,27147840,3000,3000,3000,3000,0
|
|
20230721,105800,27147840,3000,3000,3000,3000,0
|
|
20230721,105700,27147840,3000,3000,3000,3000,1
|
|
20230721,105600,27144840,3000,3000,3000,3000,5
|
|
20230721,105500,27129840,3000,3000,3000,3000,55
|
|
20230721,105400,26964840,3000,3000,3000,3000,18
|
|
20230721,105300,26910840,3000,3000,3000,3000,0
|
|
20230721,105200,26910840,3000,3000,3000,3000,3
|
|
20230721,105100,26901840,3000,3000,3000,3000,0
|
|
20230721,105000,26901840,3000,3000,3000,3000,1
|
|
20230721,104900,26898840,3000,3000,3000,3000,43
|
|
20230721,104800,26769840,3000,3000,3000,3000,0
|
|
20230721,104700,26769840,3000,3000,3000,3000,0
|
|
20230721,104600,26769840,3000,3000,3000,3000,3
|
|
20230721,104500,26760840,3000,3000,3000,3000,21
|
|
20230721,104400,26697840,3000,3000,3000,3000,0
|
|
20230721,104300,26697840,3000,3000,3000,3000,5
|
|
20230721,104200,26682840,3000,3000,3000,3000,1
|
|
20230721,104100,26679840,3000,3000,3000,3000,10
|
|
20230721,104000,26649840,3000,3000,3000,3000,0
|
|
20230721,103900,26649840,3000,3000,3000,3000,63
|
|
20230721,103800,26460840,3000,3000,3000,3000,60
|
|
20230721,103700,26280840,3000,3000,3000,3000,63
|
|
20230721,103600,26091840,3000,3000,3000,3000,60
|
|
20230721,103500,25911840,3000,3000,3000,3000,0
|
|
20230721,103400,25911840,3000,3000,3000,3000,4
|
|
20230721,103300,25899840,3000,3000,3000,3000,0
|
|
20230721,103200,25899840,3000,3000,3000,3000,1
|
|
20230721,103100,25896840,3000,3000,3000,3000,0
|
|
20230721,103000,25896840,3000,3000,3000,3000,2
|
|
20230721,102900,25890840,3000,3000,3000,3000,0
|
|
20230721,102800,25890840,3000,3000,3000,3000,0
|
|
20230721,102700,25890840,3000,3000,3000,3000,0
|
|
20230721,102600,25890840,3000,3000,3000,3000,1
|
|
20230721,102500,25887840,3000,3000,3000,3000,0
|
|
20230721,102400,25887840,3000,3000,3000,3000,3
|
|
20230721,102300,25878840,3000,3000,3000,3000,5
|
|
20230721,102200,25863840,3000,3000,3000,3000,3
|
|
20230721,102100,25854840,3000,3000,3000,3000,11
|
|
20230721,102000,25821840,3000,3000,3000,3000,100
|
|
20230721,101900,25521840,3000,3000,3000,3000,0
|
|
20230721,101800,25521840,3000,3000,3000,3000,0
|
|
20230721,101700,25521840,3000,3000,3000,3000,737
|
|
20230721,101600,23310840,3000,3000,3000,3000,0
|
|
20230721,101500,23310840,3000,3000,3000,3000,0
|
|
20230721,101400,23310840,3000,3000,3000,3000,0
|
|
20230721,101300,23310840,3000,3000,3000,3000,100
|
|
20230721,101200,23010840,3000,3000,3000,3000,0
|
|
20230721,101100,23010840,3000,3000,3000,3000,172
|
|
20230721,101000,22494840,3000,3000,3000,3000,1
|
|
20230721,100900,22491840,3000,3000,3000,3000,0
|
|
20230721,100800,22491840,3000,3000,3000,3000,0
|
|
20230721,100700,22491840,3000,3000,3000,3000,532
|
|
20230721,100600,20895840,3000,3000,3000,3000,0
|
|
20230721,100500,20895840,3000,3000,3000,3000,0
|
|
20230721,100400,20895840,3000,3000,3000,3000,72
|
|
20230721,100300,20679840,3000,3000,3000,3000,1
|
|
20230721,100200,20676840,3000,3000,3000,3000,0
|
|
20230721,100100,20676840,3000,3000,3000,3000,10
|
|
20230721,100000,20646840,3000,3000,3000,3000,0
|
|
20230721,095900,20646840,3000,3000,3000,3000,1
|
|
20230721,095800,20643840,3000,3000,3000,3000,45
|
|
20230721,095700,20508840,3000,3000,3000,3000,1
|
|
20230721,095600,20505840,3000,3000,3000,3000,10
|
|
20230721,095500,20475840,3000,3000,3000,3000,30
|
|
20230721,095400,20385840,3000,3000,3000,3000,0
|
|
20230721,095300,20385840,3000,3000,3000,3000,0
|
|
20230721,095200,20385840,3000,3000,3000,3000,1
|
|
20230721,095100,20382840,3000,3000,3000,3000,53
|
|
20230721,095000,20223840,3000,3000,3000,3000,0
|
|
20230721,094900,20223840,3000,3000,3000,3000,0
|
|
20230721,094800,20223840,3000,3000,3000,3000,10
|
|
20230721,094700,20193840,2995,2995,2995,2995,0
|
|
20230721,094600,20193840,2995,2995,2995,2995,704
|
|
20230721,094500,18085360,3000,3000,3000,3000,0
|
|
20230721,094400,18085360,3000,3000,3000,3000,0
|
|
20230721,094300,18085360,3000,3000,3000,3000,0
|
|
20230721,094200,18085360,3000,3000,3000,3000,19
|
|
20230721,094100,18028360,3000,2995,3000,2995,519
|
|
20230721,094000,16473455,3000,3000,3000,3000,77
|
|
20230721,093900,16242455,3005,3000,3005,3000,675
|
|
20230721,093800,14217405,3005,3005,3005,3005,30
|
|
20230721,093700,14127255,3000,3000,3005,3000,632
|
|
20230721,093600,12231110,3000,3005,3005,3000,203
|
|
20230721,093500,11622095,3005,3005,3005,3005,127
|
|
20230721,093400,11240460,3005,3005,3005,3005,45
|
|
20230721,093300,11105235,3005,3005,3005,3005,13
|
|
20230721,093200,11066170,3005,3005,3005,3005,77
|
|
20230721,093100,10834785,3005,3005,3005,3005,14
|
|
20230721,093000,10792715,3005,3005,3005,3005,0
|
|
20230721,092900,10792715,3005,3005,3005,3005,7
|
|
20230721,092800,10771680,3005,3005,3005,3005,4
|
|
20230721,092700,10759660,3000,3005,3005,3000,34
|
|
20230721,092600,10657495,3005,3005,3005,3005,306
|
|
20230721,092500,9737965,3005,3005,3005,3005,2
|
|
20230721,092400,9731955,3000,3000,3000,3000,460
|
|
20230721,092300,8351955,3000,3000,3000,3000,1
|
|
20230721,092200,8348955,3005,3005,3005,3005,6
|
|
20230721,092100,8330925,3005,3005,3005,3005,60
|
|
20230721,092000,8150625,3005,3010,3010,3005,5
|
|
20230721,091900,8135595,3010,3010,3010,3010,2
|
|
20230721,091800,8129575,3000,3005,3005,3000,148
|
|
20230721,091700,7685475,3010,3010,3010,3010,0
|
|
20230721,091600,7685475,3010,3010,3010,3010,0
|
|
20230721,091500,7685475,3010,3010,3010,3010,10
|
|
20230721,091400,7655375,2995,3005,3005,2995,76
|
|
20230721,091300,7427510,3000,3010,3010,3000,544
|
|
20230721,091200,5790100,3000,3010,3010,3000,2
|
|
20230721,091100,5784090,3000,3000,3000,3000,0
|
|
20230721,091000,5784090,3000,3015,3015,3000,2
|
|
20230721,090900,5778075,3015,3000,3015,2995,1562
|
|
20230721,090800,1091995,2995,3000,3000,2995,55
|
|
20230721,090700,927000,3000,3000,3000,3000,0
|
|
20230721,090600,927000,3000,3000,3000,3000,2
|
|
20230721,090500,921000,3000,3000,3000,3000,0
|
|
20230721,090400,921000,3000,3000,3000,3000,0
|
|
20230721,090300,921000,3000,3000,3000,3000,4
|
|
20230721,090200,909000,3000,3000,3000,3000,0
|
|
20230721,090100,909000,3000,3000,3000,3000,0
|
|
20230721,090000,909000,3000,3000,3000,3000,303
|