657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195400,408404210,2930,2930,2930,2930,4245
|
|
20230724,195300,408404210,2930,2930,2930,2930,0
|
|
20230724,195200,408404210,2930,2930,2930,2930,0
|
|
20230724,195100,408404210,2930,2930,2930,2930,0
|
|
20230724,195000,408404210,2930,2930,2930,2930,0
|
|
20230724,194900,408404210,2930,2930,2930,2930,0
|
|
20230724,194800,408404210,2930,2930,2930,2930,0
|
|
20230724,194700,408404210,2930,2930,2930,2930,0
|
|
20230724,194600,408404210,2930,2930,2930,2930,0
|
|
20230724,194500,408404210,2930,2930,2930,2930,0
|
|
20230724,194400,408404210,2930,2930,2930,2930,0
|
|
20230724,194300,408404210,2930,2930,2930,2930,0
|
|
20230724,194200,408404210,2930,2930,2930,2930,0
|
|
20230724,194100,408404210,2930,2930,2930,2930,0
|
|
20230724,194000,408404210,2930,2930,2930,2930,0
|
|
20230724,193900,408404210,2930,2930,2930,2930,0
|
|
20230724,193800,408404210,2930,2930,2930,2930,0
|
|
20230724,193700,408404210,2930,2930,2930,2930,0
|
|
20230724,193600,408404210,2930,2930,2930,2930,0
|
|
20230724,193500,408404210,2930,2930,2930,2930,0
|
|
20230724,193400,408404210,2930,2930,2930,2930,0
|
|
20230724,193300,408404210,2930,2930,2930,2930,0
|
|
20230724,193200,408404210,2930,2930,2930,2930,0
|
|
20230724,193100,408404210,2930,2930,2930,2930,0
|
|
20230724,193000,408404210,2930,2930,2930,2930,0
|
|
20230724,192900,408404210,2930,2930,2930,2930,0
|
|
20230724,192800,408404210,2930,2930,2930,2930,0
|
|
20230724,192700,408404210,2930,2930,2930,2930,0
|
|
20230724,192600,408404210,2930,2930,2930,2930,0
|
|
20230724,192500,408404210,2930,2930,2930,2930,0
|
|
20230724,192400,408404210,2930,2930,2930,2930,4245
|
|
20230724,192300,408404210,2930,2930,2930,2930,0
|
|
20230724,192200,408404210,2930,2930,2930,2930,0
|
|
20230724,192100,408404210,2930,2930,2930,2930,0
|
|
20230724,192000,408404210,2930,2930,2930,2930,0
|
|
20230724,191900,408404210,2930,2930,2930,2930,0
|
|
20230724,191800,408404210,2930,2930,2930,2930,0
|
|
20230724,191700,408404210,2930,2930,2930,2930,0
|
|
20230724,191600,408404210,2930,2930,2930,2930,0
|
|
20230724,191500,408404210,2930,2930,2930,2930,0
|
|
20230724,191400,408404210,2930,2930,2930,2930,0
|
|
20230724,191300,408404210,2930,2930,2930,2930,0
|
|
20230724,191200,408404210,2930,2930,2930,2930,0
|
|
20230724,191100,408404210,2930,2930,2930,2930,0
|
|
20230724,191000,408404210,2930,2930,2930,2930,0
|
|
20230724,190900,408404210,2930,2930,2930,2930,0
|
|
20230724,190800,408404210,2930,2930,2930,2930,0
|
|
20230724,190700,408404210,2930,2930,2930,2930,0
|
|
20230724,190600,408404210,2930,2930,2930,2930,0
|
|
20230724,190500,408404210,2930,2930,2930,2930,0
|
|
20230724,190400,408404210,2930,2930,2930,2930,0
|
|
20230724,190300,408404210,2930,2930,2930,2930,0
|
|
20230724,190200,408404210,2930,2930,2930,2930,0
|
|
20230724,190100,408404210,2930,2930,2930,2930,0
|
|
20230724,190000,408404210,2930,2930,2930,2930,0
|
|
20230724,185900,408404210,2930,2930,2930,2930,0
|
|
20230724,185800,408404210,2930,2930,2930,2930,0
|
|
20230724,185700,408404210,2930,2930,2930,2930,0
|
|
20230724,185600,408404210,2930,2930,2930,2930,0
|
|
20230724,185500,408404210,2930,2930,2930,2930,0
|
|
20230724,185400,408404210,2930,2930,2930,2930,4245
|
|
20230724,185300,408404210,2930,2930,2930,2930,0
|
|
20230724,185200,408404210,2930,2930,2930,2930,0
|
|
20230724,185100,408404210,2930,2930,2930,2930,0
|
|
20230724,185000,408404210,2930,2930,2930,2930,0
|
|
20230724,184900,408404210,2930,2930,2930,2930,0
|
|
20230724,184800,408404210,2930,2930,2930,2930,0
|
|
20230724,184700,408404210,2930,2930,2930,2930,0
|
|
20230724,184600,408404210,2930,2930,2930,2930,0
|
|
20230724,184500,408404210,2930,2930,2930,2930,0
|
|
20230724,184400,408404210,2930,2930,2930,2930,0
|
|
20230724,184300,408404210,2930,2930,2930,2930,0
|
|
20230724,184200,408404210,2930,2930,2930,2930,0
|
|
20230724,184100,408404210,2930,2930,2930,2930,0
|
|
20230724,184000,408404210,2930,2930,2930,2930,0
|
|
20230724,183900,408404210,2930,2930,2930,2930,0
|
|
20230724,183800,408404210,2930,2930,2930,2930,0
|
|
20230724,183700,408404210,2930,2930,2930,2930,0
|
|
20230724,183600,408404210,2930,2930,2930,2930,0
|
|
20230724,183500,408404210,2930,2930,2930,2930,0
|
|
20230724,183400,408404210,2930,2930,2930,2930,0
|
|
20230724,183300,408404210,2930,2930,2930,2930,0
|
|
20230724,183200,408404210,2930,2930,2930,2930,0
|
|
20230724,183100,408404210,2930,2930,2930,2930,0
|
|
20230724,183000,408404210,2930,2930,2930,2930,0
|
|
20230724,182900,408404210,2930,2930,2930,2930,0
|
|
20230724,182800,408404210,2930,2930,2930,2930,0
|
|
20230724,182700,408404210,2930,2930,2930,2930,0
|
|
20230724,182600,408404210,2930,2930,2930,2930,0
|
|
20230724,182500,408404210,2930,2930,2930,2930,0
|
|
20230724,182400,408404210,2930,2930,2930,2930,4245
|
|
20230724,182300,408404210,2930,2930,2930,2930,0
|
|
20230724,182200,408404210,2930,2930,2930,2930,0
|
|
20230724,182100,408404210,2930,2930,2930,2930,0
|
|
20230724,182000,408404210,2930,2930,2930,2930,0
|
|
20230724,181900,408404210,2930,2930,2930,2930,0
|
|
20230724,181800,408404210,2930,2930,2930,2930,0
|
|
20230724,181700,408404210,2930,2930,2930,2930,0
|
|
20230724,181600,408404210,2930,2930,2930,2930,0
|
|
20230724,181500,408404210,2930,2930,2930,2930,0
|
|
20230724,181400,408404210,2930,2930,2930,2930,0
|
|
20230724,181300,408404210,2930,2930,2930,2930,0
|
|
20230724,181200,408404210,2930,2930,2930,2930,0
|
|
20230724,181100,408404210,2930,2930,2930,2930,0
|
|
20230724,181000,408404210,2930,2930,2930,2930,0
|
|
20230724,180900,408404210,2930,2930,2930,2930,0
|
|
20230724,180800,408404210,2930,2930,2930,2930,0
|
|
20230724,180700,408404210,2930,2930,2930,2930,0
|
|
20230724,180600,408404210,2930,2930,2930,2930,0
|
|
20230724,180500,408404210,2930,2930,2930,2930,0
|
|
20230724,180400,408404210,2930,2930,2930,2930,0
|
|
20230724,180300,408404210,2930,2930,2930,2930,0
|
|
20230724,180200,408404210,2930,2930,2930,2930,0
|
|
20230724,180100,408404210,2930,2930,2930,2930,0
|
|
20230724,180000,408404210,2930,2930,2930,2930,0
|
|
20230724,175900,408404210,2930,2930,2930,2930,0
|
|
20230724,175800,408404210,2930,2930,2930,2930,0
|
|
20230724,175700,408404210,2930,2930,2930,2930,0
|
|
20230724,175600,408404210,2930,2930,2930,2930,0
|
|
20230724,175500,408404210,2930,2930,2930,2930,0
|
|
20230724,175400,408404210,2930,2930,2930,2930,4245
|
|
20230724,175300,408404210,2930,2930,2930,2930,0
|
|
20230724,175200,408404210,2930,2930,2930,2930,0
|
|
20230724,175100,408404210,2930,2930,2930,2930,0
|
|
20230724,175000,408404210,2930,2930,2930,2930,0
|
|
20230724,174900,408404210,2930,2930,2930,2930,0
|
|
20230724,174800,408404210,2930,2930,2930,2930,0
|
|
20230724,174700,408404210,2930,2930,2930,2930,0
|
|
20230724,174600,408404210,2930,2930,2930,2930,0
|
|
20230724,174500,408404210,2930,2930,2930,2930,0
|
|
20230724,174400,408404210,2930,2930,2930,2930,0
|
|
20230724,174300,408404210,2930,2930,2930,2930,0
|
|
20230724,174200,408404210,2930,2930,2930,2930,0
|
|
20230724,174100,408404210,2930,2930,2930,2930,0
|
|
20230724,174000,408404210,2930,2930,2930,2930,0
|
|
20230724,173900,408404210,2930,2930,2930,2930,0
|
|
20230724,173800,408404210,2930,2930,2930,2930,0
|
|
20230724,173700,408404210,2930,2930,2930,2930,0
|
|
20230724,173600,408404210,2930,2930,2930,2930,0
|
|
20230724,173500,408404210,2930,2930,2930,2930,0
|
|
20230724,173400,408404210,2930,2930,2930,2930,0
|
|
20230724,173300,408404210,2930,2930,2930,2930,0
|
|
20230724,173200,408404210,2930,2930,2930,2930,0
|
|
20230724,173100,408404210,2930,2930,2930,2930,0
|
|
20230724,173000,408404210,2930,2930,2930,2930,0
|
|
20230724,172900,408404210,2930,2930,2930,2930,0
|
|
20230724,172800,408404210,2930,2930,2930,2930,0
|
|
20230724,172700,408404210,2930,2930,2930,2930,0
|
|
20230724,172600,408404210,2930,2930,2930,2930,0
|
|
20230724,172500,408404210,2930,2930,2930,2930,0
|
|
20230724,172400,408404210,2930,2930,2930,2930,4245
|
|
20230724,172300,408404210,2930,2930,2930,2930,0
|
|
20230724,172200,408404210,2930,2930,2930,2930,0
|
|
20230724,172100,408404210,2930,2930,2930,2930,0
|
|
20230724,172000,408404210,2930,2930,2930,2930,0
|
|
20230724,171900,408404210,2930,2930,2930,2930,0
|
|
20230724,171800,408404210,2930,2930,2930,2930,0
|
|
20230724,171700,408404210,2930,2930,2930,2930,0
|
|
20230724,171600,408404210,2930,2930,2930,2930,0
|
|
20230724,171500,408404210,2930,2930,2930,2930,0
|
|
20230724,171400,408404210,2930,2930,2930,2930,0
|
|
20230724,171300,408404210,2930,2930,2930,2930,0
|
|
20230724,171200,408404210,2930,2930,2930,2930,0
|
|
20230724,171100,408404210,2930,2930,2930,2930,0
|
|
20230724,171000,408404210,2930,2930,2930,2930,0
|
|
20230724,170900,408404210,2930,2930,2930,2930,0
|
|
20230724,170800,408404210,2930,2930,2930,2930,0
|
|
20230724,170700,408404210,2930,2930,2930,2930,0
|
|
20230724,170600,408404210,2930,2930,2930,2930,0
|
|
20230724,170500,408404210,2930,2930,2930,2930,0
|
|
20230724,170400,408404210,2930,2930,2930,2930,0
|
|
20230724,170300,408404210,2930,2930,2930,2930,0
|
|
20230724,170200,408404210,2930,2930,2930,2930,0
|
|
20230724,170100,408404210,2930,2930,2930,2930,0
|
|
20230724,170000,408404210,2930,2930,2930,2930,0
|
|
20230724,165900,408404210,2930,2930,2930,2930,0
|
|
20230724,165800,408404210,2930,2930,2930,2930,0
|
|
20230724,165700,408404210,2930,2930,2930,2930,0
|
|
20230724,165600,408404210,2930,2930,2930,2930,0
|
|
20230724,165500,408404210,2930,2930,2930,2930,0
|
|
20230724,165400,408404210,2930,2930,2930,2930,4245
|
|
20230724,165300,408404210,2930,2930,2930,2930,0
|
|
20230724,165200,408404210,2930,2930,2930,2930,0
|
|
20230724,165100,408404210,2930,2930,2930,2930,0
|
|
20230724,165000,408404210,2930,2930,2930,2930,0
|
|
20230724,164900,408404210,2930,2930,2930,2930,0
|
|
20230724,164800,408404210,2930,2930,2930,2930,0
|
|
20230724,164700,408404210,2930,2930,2930,2930,0
|
|
20230724,164600,408404210,2930,2930,2930,2930,0
|
|
20230724,164500,408404210,2930,2930,2930,2930,0
|
|
20230724,164400,408404210,2930,2930,2930,2930,0
|
|
20230724,164300,408404210,2930,2930,2930,2930,0
|
|
20230724,164200,408404210,2930,2930,2930,2930,0
|
|
20230724,164100,408404210,2930,2930,2930,2930,0
|
|
20230724,164000,408404210,2930,2930,2930,2930,0
|
|
20230724,163900,408404210,2930,2930,2930,2930,0
|
|
20230724,163800,408404210,2930,2930,2930,2930,0
|
|
20230724,163700,408404210,2930,2930,2930,2930,0
|
|
20230724,163600,408404210,2930,2930,2930,2930,0
|
|
20230724,163500,408404210,2930,2930,2930,2930,0
|
|
20230724,163400,408404210,2930,2930,2930,2930,0
|
|
20230724,163300,408404210,2930,2930,2930,2930,0
|
|
20230724,163200,408404210,2930,2930,2930,2930,0
|
|
20230724,163100,408404210,2930,2930,2930,2930,0
|
|
20230724,163000,408404210,2930,2930,2930,2930,0
|
|
20230724,162900,408404210,2930,2930,2930,2930,0
|
|
20230724,162800,408404210,2930,2930,2930,2930,0
|
|
20230724,162700,408404210,2930,2930,2930,2930,0
|
|
20230724,162600,408404210,2930,2930,2930,2930,0
|
|
20230724,162500,408404210,2930,2930,2930,2930,0
|
|
20230724,162400,408404210,2930,2930,2930,2930,4245
|
|
20230724,162300,408404210,2930,2930,2930,2930,0
|
|
20230724,162200,408404210,2930,2930,2930,2930,0
|
|
20230724,162100,408404210,2930,2930,2930,2930,0
|
|
20230724,162000,408404210,2930,2930,2930,2930,0
|
|
20230724,161900,408404210,2930,2930,2930,2930,0
|
|
20230724,161800,408404210,2930,2930,2930,2930,0
|
|
20230724,161700,408404210,2930,2930,2930,2930,0
|
|
20230724,161600,408404210,2930,2930,2930,2930,0
|
|
20230724,161500,408404210,2930,2930,2930,2930,0
|
|
20230724,161400,408404210,2930,2930,2930,2930,0
|
|
20230724,161300,408404210,2930,2930,2930,2930,0
|
|
20230724,161200,408404210,2930,2930,2930,2930,0
|
|
20230724,161100,408404210,2930,2930,2930,2930,0
|
|
20230724,161000,408404210,2930,2930,2930,2930,0
|
|
20230724,160900,408404210,2930,2930,2930,2930,0
|
|
20230724,160800,408404210,2930,2930,2930,2930,0
|
|
20230724,160700,408404210,2930,2930,2930,2930,0
|
|
20230724,160600,408404210,2930,2930,2930,2930,0
|
|
20230724,160500,408404210,2930,2930,2930,2930,0
|
|
20230724,160400,408404210,2930,2930,2930,2930,0
|
|
20230724,160300,408404210,2930,2930,2930,2930,0
|
|
20230724,160200,408404210,2930,2930,2930,2930,0
|
|
20230724,160100,408404210,2930,2930,2930,2930,0
|
|
20230724,160000,408404210,2930,2930,2930,2930,0
|
|
20230724,155900,408404210,2930,2930,2930,2930,0
|
|
20230724,155800,408404210,2930,2930,2930,2930,0
|
|
20230724,155700,408404210,2930,2930,2930,2930,0
|
|
20230724,155600,408404210,2930,2930,2930,2930,0
|
|
20230724,155500,408404210,2930,2930,2930,2930,0
|
|
20230724,155400,408404210,2930,2930,2930,2930,4245
|
|
20230724,155300,408404210,2930,2930,2930,2930,0
|
|
20230724,155200,408404210,2930,2930,2930,2930,0
|
|
20230724,155100,408404210,2930,2930,2930,2930,0
|
|
20230724,155000,408404210,2930,2930,2930,2930,0
|
|
20230724,154900,408404210,2930,2930,2930,2930,0
|
|
20230724,154800,408404210,2930,2930,2930,2930,0
|
|
20230724,154700,408404210,2930,2930,2930,2930,0
|
|
20230724,154600,408404210,2930,2930,2930,2930,0
|
|
20230724,154500,408404210,2930,2930,2930,2930,0
|
|
20230724,154400,408404210,2930,2930,2930,2930,0
|
|
20230724,154300,408404210,2930,2930,2930,2930,0
|
|
20230724,154200,408404210,2930,2930,2930,2930,0
|
|
20230724,154100,408404210,2930,2930,2930,2930,0
|
|
20230724,154000,408404210,2930,2930,2930,2930,0
|
|
20230724,153900,408404210,2930,2930,2930,2930,0
|
|
20230724,153800,408404210,2930,2930,2930,2930,0
|
|
20230724,153700,408404210,2930,2930,2930,2930,0
|
|
20230724,153600,408404210,2930,2930,2930,2930,0
|
|
20230724,153500,408404210,2930,2930,2930,2930,0
|
|
20230724,153400,408404210,2930,2930,2930,2930,0
|
|
20230724,153300,408404210,2930,2930,2930,2930,0
|
|
20230724,153200,408404210,2930,2930,2930,2930,0
|
|
20230724,153100,408404210,2930,2930,2930,2930,0
|
|
20230724,153000,408404210,2930,2930,2930,2930,4245
|
|
20230724,152900,395966360,2945,2945,2945,2945,0
|
|
20230724,152800,395966360,2945,2945,2945,2945,0
|
|
20230724,152700,395966360,2945,2945,2945,2945,0
|
|
20230724,152600,395966360,2945,2945,2945,2945,0
|
|
20230724,152500,395966360,2945,2945,2945,2945,0
|
|
20230724,152400,395966360,2945,2945,2945,2945,0
|
|
20230724,152300,395966360,2945,2945,2945,2945,0
|
|
20230724,152200,395966360,2945,2945,2945,2945,0
|
|
20230724,152100,395966360,2945,2945,2945,2945,0
|
|
20230724,152000,395966360,2945,2945,2945,2945,0
|
|
20230724,151900,395966360,2945,2940,2945,2940,3
|
|
20230724,151800,395957530,2945,2945,2945,2945,62
|
|
20230724,151700,395774940,2945,2945,2945,2940,203
|
|
20230724,151600,395178105,2945,2945,2945,2945,35
|
|
20230724,151500,395075030,2945,2945,2945,2945,20
|
|
20230724,151400,395016130,2940,2940,2940,2940,100
|
|
20230724,151300,394722130,2940,2940,2940,2940,16
|
|
20230724,151200,394675090,2940,2940,2940,2940,532
|
|
20230724,151100,393111010,2940,2945,2945,2940,51
|
|
20230724,151000,392960935,2945,2945,2945,2945,7
|
|
20230724,150900,392940320,2945,2945,2945,2945,38
|
|
20230724,150800,392828410,2945,2945,2945,2945,204
|
|
20230724,150700,392227630,2940,2945,2945,2940,325
|
|
20230724,150600,391271955,2945,2945,2945,2945,7
|
|
20230724,150500,391251340,2945,2945,2945,2945,109
|
|
20230724,150400,390930335,2940,2940,2940,2940,100
|
|
20230724,150300,390636335,2945,2945,2945,2945,665
|
|
20230724,150200,388677910,2945,2940,2945,2940,715
|
|
20230724,150100,386575625,2940,2940,2940,2940,0
|
|
20230724,150000,386575625,2940,2940,2940,2940,1
|
|
20230724,145900,386572685,2945,2940,2945,2940,4
|
|
20230724,145800,386560920,2945,2945,2945,2945,2
|
|
20230724,145700,386555030,2940,2940,2940,2940,0
|
|
20230724,145600,386555030,2940,2940,2940,2940,5
|
|
20230724,145500,386540330,2945,2945,2945,2945,1
|
|
20230724,145400,386537385,2945,2945,2945,2945,3
|
|
20230724,145300,386528550,2945,2945,2945,2945,2
|
|
20230724,145200,386522660,2945,2940,2945,2940,157
|
|
20230724,145100,386060695,2945,2945,2945,2945,3
|
|
20230724,145000,386051860,2945,2945,2945,2945,9
|
|
20230724,144900,386025355,2945,2945,2945,2945,0
|
|
20230724,144800,386025355,2945,2945,2945,2945,0
|
|
20230724,144700,386025355,2945,2940,2945,2940,17
|
|
20230724,144600,385975315,2945,2945,2945,2945,201
|
|
20230724,144500,385383370,2945,2940,2945,2940,2
|
|
20230724,144400,385377485,2945,2950,2950,2945,549
|
|
20230724,144300,383760590,2950,2950,2950,2950,0
|
|
20230724,144200,383760590,2950,2950,2950,2950,0
|
|
20230724,144100,383760590,2950,2950,2950,2950,0
|
|
20230724,144000,383760590,2950,2950,2950,2950,0
|
|
20230724,143900,383760590,2950,2950,2950,2950,0
|
|
20230724,143800,383760590,2950,2950,2950,2950,10
|
|
20230724,143700,383731090,2950,2950,2950,2950,5
|
|
20230724,143600,383716340,2950,2950,2950,2950,1
|
|
20230724,143500,383713390,2945,2945,2945,2945,40
|
|
20230724,143400,383595590,2950,2950,2950,2950,37
|
|
20230724,143300,383486440,2950,2950,2950,2950,5
|
|
20230724,143200,383471690,2950,2950,2950,2950,29
|
|
20230724,143100,383386140,2950,2950,2950,2950,0
|
|
20230724,143000,383386140,2950,2950,2950,2950,0
|
|
20230724,142900,383386140,2950,2950,2950,2950,0
|
|
20230724,142800,383386140,2950,2950,2950,2950,1
|
|
20230724,142700,383383190,2950,2950,2950,2950,2
|
|
20230724,142600,383377290,2950,2950,2950,2950,1
|
|
20230724,142500,383374340,2950,2950,2950,2950,1510
|
|
20230724,142400,378919840,2950,2950,2950,2950,1
|
|
20230724,142300,378916890,2940,2940,2940,2940,0
|
|
20230724,142200,378916890,2940,2940,2940,2940,0
|
|
20230724,142100,378916890,2940,2940,2940,2940,33
|
|
20230724,142000,378819870,2940,2940,2940,2940,0
|
|
20230724,141900,378819870,2940,2940,2940,2940,0
|
|
20230724,141800,378819870,2940,2950,2950,2940,1504
|
|
20230724,141700,374392330,2950,2950,2950,2950,0
|
|
20230724,141600,374392330,2950,2950,2950,2950,0
|
|
20230724,141500,374392330,2950,2950,2950,2950,4
|
|
20230724,141400,374380530,2950,2950,2950,2950,0
|
|
20230724,141300,374380530,2950,2950,2950,2950,1
|
|
20230724,141200,374377580,2950,2950,2950,2950,0
|
|
20230724,141100,374377580,2950,2950,2950,2950,0
|
|
20230724,141000,374377580,2950,2950,2950,2950,0
|
|
20230724,140900,374377580,2950,2950,2950,2950,1020
|
|
20230724,140800,371368580,2950,2950,2950,2950,0
|
|
20230724,140700,371368580,2950,2950,2950,2950,400
|
|
20230724,140600,370188580,2950,2950,2950,2950,0
|
|
20230724,140500,370188580,2950,2950,2950,2950,100
|
|
20230724,140400,369893580,2945,2945,2945,2945,121
|
|
20230724,140300,369537235,2945,2950,2950,2945,550
|
|
20230724,140200,367914985,2950,2950,2950,2950,1000
|
|
20230724,140100,364964985,2950,2950,2950,2950,26
|
|
20230724,140000,364888285,2950,2950,2950,2950,5
|
|
20230724,135900,364873535,2950,2950,2950,2950,0
|
|
20230724,135800,364873535,2950,2950,2950,2950,1
|
|
20230724,135700,364870585,2950,2950,2950,2950,55
|
|
20230724,135600,364708335,2950,2950,2950,2950,44
|
|
20230724,135500,364578535,2940,2940,2940,2940,250
|
|
20230724,135400,363843535,2940,2940,2940,2940,8654
|
|
20230724,135300,338400775,2935,2940,2940,2935,5
|
|
20230724,135200,338386080,2940,2940,2940,2940,0
|
|
20230724,135100,338386080,2940,2940,2940,2940,0
|
|
20230724,135000,338386080,2940,2940,2940,2940,3
|
|
20230724,134900,338377260,2940,2940,2940,2940,0
|
|
20230724,134800,338377260,2940,2940,2940,2940,116
|
|
20230724,134700,338036220,2925,2930,2930,2925,33
|
|
20230724,134600,337939605,2940,2940,2940,2940,5
|
|
20230724,134500,337924905,2940,2940,2940,2940,1
|
|
20230724,134400,337921965,2930,2930,2930,2930,445
|
|
20230724,134300,336618115,2930,2930,2930,2930,0
|
|
20230724,134200,336618115,2930,2935,2935,2930,1724
|
|
20230724,134100,331565970,2930,2930,2930,2930,1
|
|
20230724,134000,331563040,2935,2935,2935,2935,0
|
|
20230724,133900,331563040,2935,2935,2935,2935,25
|
|
20230724,133800,331489665,2935,2935,2935,2935,0
|
|
20230724,133700,331489665,2935,2935,2935,2935,12
|
|
20230724,133600,331454445,2935,2935,2935,2935,362
|
|
20230724,133500,330391975,2935,2935,2935,2935,3
|
|
20230724,133400,330383170,2935,2935,2935,2935,2
|
|
20230724,133300,330377300,2935,2935,2935,2935,0
|
|
20230724,133200,330377300,2935,2935,2935,2935,38
|
|
20230724,133100,330265770,2930,2930,2930,2930,26
|
|
20230724,133000,330189590,2930,2930,2930,2930,1
|
|
20230724,132900,330186660,2935,2930,2935,2925,3001
|
|
20230724,132800,321393510,2930,2930,2930,2930,0
|
|
20230724,132700,321393510,2930,2930,2930,2930,1050
|
|
20230724,132600,318317010,2930,2930,2930,2930,120
|
|
20230724,132500,317965410,2930,2930,2930,2930,0
|
|
20230724,132400,317965410,2930,2930,2930,2930,0
|
|
20230724,132300,317965410,2930,2930,2930,2930,121
|
|
20230724,132200,317610880,2930,2930,2930,2930,0
|
|
20230724,132100,317610880,2930,2930,2930,2930,0
|
|
20230724,132000,317610880,2930,2930,2930,2930,0
|
|
20230724,131900,317610880,2930,2930,2930,2930,266
|
|
20230724,131800,316831500,2935,2935,2935,2935,11
|
|
20230724,131700,316799215,2930,2935,2935,2930,591
|
|
20230724,131600,315067485,2935,2935,2935,2935,0
|
|
20230724,131500,315067485,2935,2935,2935,2935,12
|
|
20230724,131400,315032265,2935,2935,2935,2935,0
|
|
20230724,131300,315032265,2935,2935,2935,2935,1780
|
|
20230724,131200,309807965,2935,2935,2935,2935,210
|
|
20230724,131100,309191615,2940,2940,2940,2940,0
|
|
20230724,131000,309191615,2940,2940,2940,2935,1209
|
|
20230724,130900,305637200,2935,2935,2935,2935,152
|
|
20230724,130800,305191080,2935,2935,2935,2935,0
|
|
20230724,130700,305191080,2935,2940,2940,2935,553
|
|
20230724,130600,303567775,2940,2940,2940,2940,37
|
|
20230724,130500,303458995,2940,2940,2940,2940,2
|
|
20230724,130400,303453115,2940,2940,2940,2940,7
|
|
20230724,130300,303432535,2940,2940,2940,2940,1
|
|
20230724,130200,303429595,2940,2940,2940,2935,207
|
|
20230724,130100,302821020,2940,2940,2940,2940,1
|
|
20230724,130000,302818080,2940,2940,2940,2940,7
|
|
20230724,125900,302797500,2940,2940,2940,2940,50
|
|
20230724,125800,302650500,2940,2940,2940,2940,2
|
|
20230724,125700,302644620,2935,2935,2935,2935,0
|
|
20230724,125600,302644620,2935,2935,2935,2935,0
|
|
20230724,125500,302644620,2935,2935,2935,2935,0
|
|
20230724,125400,302644620,2935,2935,2935,2935,1
|
|
20230724,125300,302641685,2935,2935,2935,2935,34
|
|
20230724,125200,302541895,2940,2940,2940,2940,39
|
|
20230724,125100,302427235,2940,2940,2940,2940,142
|
|
20230724,125000,302009755,2940,2940,2940,2940,0
|
|
20230724,124900,302009755,2940,2940,2940,2940,4
|
|
20230724,124800,301997995,2940,2940,2940,2940,100
|
|
20230724,124700,301703995,2940,2935,2940,2935,103
|
|
20230724,124600,301401675,2940,2940,2940,2940,0
|
|
20230724,124500,301401675,2940,2940,2940,2940,23
|
|
20230724,124400,301334055,2940,2940,2940,2940,680
|
|
20230724,124300,299334855,2940,2940,2940,2940,0
|
|
20230724,124200,299334855,2940,2940,2940,2940,43
|
|
20230724,124100,299208435,2950,2950,2950,2950,0
|
|
20230724,124000,299208435,2950,2950,2950,2950,4
|
|
20230724,123900,299196635,2950,2950,2950,2950,0
|
|
20230724,123800,299196635,2950,2950,2950,2950,0
|
|
20230724,123700,299196635,2950,2950,2950,2950,2300
|
|
20230724,123600,292411635,2940,2945,2945,2940,2490
|
|
20230724,123500,285088455,2945,2945,2945,2945,50
|
|
20230724,123400,284941205,2945,2945,2945,2945,2
|
|
20230724,123300,284935315,2950,2950,2950,2950,18
|
|
20230724,123200,284882215,2950,2945,2950,2945,1134
|
|
20230724,123100,281542565,2945,2945,2945,2945,0
|
|
20230724,123000,281542565,2945,2945,2945,2945,5
|
|
20230724,122900,281527840,2945,2945,2945,2945,13
|
|
20230724,122800,281489555,2945,2945,2945,2945,3
|
|
20230724,122700,281480720,2945,2945,2945,2945,0
|
|
20230724,122600,281480720,2945,2945,2945,2945,0
|
|
20230724,122500,281480720,2945,2945,2945,2945,30
|
|
20230724,122400,281392370,2945,2945,2945,2945,37
|
|
20230724,122300,281283405,2945,2945,2945,2945,7
|
|
20230724,122200,281262790,2945,2945,2945,2945,1
|
|
20230724,122100,281259845,2945,2945,2945,2945,1
|
|
20230724,122000,281256900,2945,2945,2945,2940,12
|
|
20230724,121900,281221610,2945,2945,2945,2945,0
|
|
20230724,121800,281221610,2945,2945,2945,2945,31
|
|
20230724,121700,281130315,2940,2945,2945,2940,314
|
|
20230724,121600,280206655,2945,2945,2945,2945,0
|
|
20230724,121500,280206655,2945,2945,2945,2945,2
|
|
20230724,121400,280200765,2945,2945,2945,2945,1
|
|
20230724,121300,280197820,2945,2945,2945,2940,197
|
|
20230724,121200,279618615,2940,2940,2940,2940,1605
|
|
20230724,121100,274899915,2940,2940,2940,2940,0
|
|
20230724,121000,274899915,2940,2935,2940,2935,37
|
|
20230724,120900,274791140,2935,2935,2940,2935,51
|
|
20230724,120800,274641450,2940,2935,2940,2935,371
|
|
20230724,120700,273552455,2930,2930,2930,2930,0
|
|
20230724,120600,273552455,2930,2930,2930,2930,28
|
|
20230724,120500,273470415,2935,2935,2935,2935,15
|
|
20230724,120400,273426390,2930,2935,2935,2930,3
|
|
20230724,120300,273417590,2935,2935,2935,2935,1
|
|
20230724,120200,273414655,2935,2935,2935,2935,403
|
|
20230724,120100,272231850,2935,2935,2935,2935,2
|
|
20230724,120000,272225980,2935,2935,2935,2935,21
|
|
20230724,115900,272164345,2935,2935,2935,2935,102
|
|
20230724,115800,271864975,2935,2935,2935,2935,122
|
|
20230724,115700,271506905,2935,2935,2935,2935,74
|
|
20230724,115600,271289715,2930,2930,2930,2930,251
|
|
20230724,115500,270554285,2935,2935,2935,2935,12
|
|
20230724,115400,270519065,2935,2935,2935,2935,6
|
|
20230724,115300,270501455,2935,2935,2935,2935,2
|
|
20230724,115200,270495585,2935,2935,2935,2935,2
|
|
20230724,115100,270489715,2935,2935,2935,2935,62
|
|
20230724,115000,270307745,2935,2935,2935,2935,27
|
|
20230724,114900,270228500,2930,2930,2930,2930,0
|
|
20230724,114800,270228500,2930,2935,2935,2930,2126
|
|
20230724,114700,263998820,2930,2935,2935,2930,1960
|
|
20230724,114600,258256015,2935,2935,2935,2935,3
|
|
20230724,114500,258247210,2935,2935,2935,2935,29
|
|
20230724,114400,258162095,2935,2935,2935,2935,4
|
|
20230724,114300,258150355,2935,2935,2935,2935,1338
|
|
20230724,114200,254223325,2930,2935,2935,2930,26
|
|
20230724,114100,254147095,2935,2935,2935,2935,43
|
|
20230724,114000,254020890,2935,2935,2935,2935,168
|
|
20230724,113900,253527810,2935,2935,2935,2935,12
|
|
20230724,113800,253492590,2935,2935,2935,2935,276
|
|
20230724,113700,252682530,2935,2935,2935,2935,37
|
|
20230724,113600,252573935,2935,2935,2935,2935,0
|
|
20230724,113500,252573935,2935,2935,2935,2935,200
|
|
20230724,113400,251986935,2930,2930,2930,2930,2
|
|
20230724,113300,251981075,2930,2930,2930,2930,1
|
|
20230724,113200,251978145,2935,2935,2935,2935,1
|
|
20230724,113100,251975210,2935,2935,2935,2935,1
|
|
20230724,113000,251972275,2935,2935,2935,2935,1
|
|
20230724,112900,251969340,2935,2935,2935,2935,60
|
|
20230724,112800,251793240,2935,2935,2935,2935,6
|
|
20230724,112700,251775630,2930,2935,2935,2930,221
|
|
20230724,112600,251127020,2935,2930,2935,2930,16
|
|
20230724,112500,251080090,2930,2930,2930,2930,0
|
|
20230724,112400,251080090,2930,2930,2930,2930,0
|
|
20230724,112300,251080090,2930,2930,2930,2930,0
|
|
20230724,112200,251080090,2930,2930,2930,2930,1242
|
|
20230724,112100,247441030,2935,2935,2935,2935,0
|
|
20230724,112000,247441030,2935,2935,2935,2935,13
|
|
20230724,111900,247402875,2935,2935,2935,2935,0
|
|
20230724,111800,247402875,2935,2935,2935,2935,100
|
|
20230724,111700,247109375,2935,2935,2935,2935,2
|
|
20230724,111600,247103505,2930,2930,2930,2930,343
|
|
20230724,111500,246098515,2925,2925,2925,2925,350
|
|
20230724,111400,245074765,2930,2930,2930,2930,6
|
|
20230724,111300,245057185,2930,2930,2930,2930,185
|
|
20230724,111200,244515135,2930,2930,2930,2930,241
|
|
20230724,111100,243809005,2930,2930,2930,2930,588
|
|
20230724,111000,242086165,2930,2930,2930,2930,0
|
|
20230724,110900,242086165,2930,2930,2930,2930,597
|
|
20230724,110800,240336955,2930,2930,2930,2930,4985
|
|
20230724,110700,225730905,2935,2935,2935,2935,35
|
|
20230724,110600,225628180,2935,2935,2935,2935,106
|
|
20230724,110500,225317070,2930,2930,2935,2930,1941
|
|
20230724,110400,219629915,2935,2935,2935,2935,2
|
|
20230724,110300,219624045,2930,2935,2935,2930,38
|
|
20230724,110200,219512590,2935,2935,2935,2935,108
|
|
20230724,110100,219195610,2935,2935,2935,2935,32
|
|
20230724,110000,219101690,2935,2935,2935,2935,265
|
|
20230724,105900,218323915,2935,2935,2935,2935,0
|
|
20230724,105800,218323915,2935,2935,2935,2935,0
|
|
20230724,105700,218323915,2935,2940,2940,2935,39
|
|
20230724,105600,218209260,2940,2940,2940,2940,34
|
|
20230724,105500,218109300,2935,2935,2935,2935,0
|
|
20230724,105400,218109300,2935,2940,2940,2935,4
|
|
20230724,105300,218097545,2940,2940,2940,2940,1
|
|
20230724,105200,218094605,2930,2935,2935,2930,614
|
|
20230724,105100,216294155,2935,2935,2935,2935,3737
|
|
20230724,105000,205326060,2935,2935,2935,2935,1
|
|
20230724,104900,205323125,2935,2935,2935,2935,51
|
|
20230724,104800,205173440,2935,2935,2935,2935,3
|
|
20230724,104700,205164635,2935,2935,2935,2935,157
|
|
20230724,104600,204703840,2935,2935,2935,2935,81
|
|
20230724,104500,204466105,2930,2935,2935,2930,56
|
|
20230724,104400,204301795,2935,2930,2935,2930,102
|
|
20230724,104300,204002765,2935,2935,2935,2935,34
|
|
20230724,104200,203902975,2935,2935,2935,2935,804
|
|
20230724,104100,201543235,2935,2935,2935,2935,15
|
|
20230724,104000,201499210,2935,2935,2935,2935,165
|
|
20230724,103900,201014935,2935,2935,2935,2935,102
|
|
20230724,103800,200715565,2935,2935,2935,2935,68
|
|
20230724,103700,200515985,2935,2935,2935,2935,28
|
|
20230724,103600,200433805,2935,2935,2935,2935,9
|
|
20230724,103500,200407390,2935,2935,2935,2935,44
|
|
20230724,103400,200278250,2930,2935,2935,2930,70
|
|
20230724,103300,200073100,2930,2930,2930,2930,0
|
|
20230724,103200,200073100,2930,2930,2930,2930,152
|
|
20230724,103100,199627740,2930,2930,2930,2930,721
|
|
20230724,103000,197515210,2930,2930,2930,2930,10
|
|
20230724,102900,197485910,2930,2930,2930,2930,1
|
|
20230724,102800,197482980,2930,2930,2930,2930,58
|
|
20230724,102700,197313040,2930,2930,2930,2930,1
|
|
20230724,102600,197310110,2930,2930,2930,2930,400
|
|
20230724,102500,196138110,2930,2930,2930,2925,124
|
|
20230724,102400,195774795,2930,2930,2930,2930,23
|
|
20230724,102300,195707405,2930,2930,2930,2930,130
|
|
20230724,102200,195326505,2930,2930,2930,2930,11
|
|
20230724,102100,195294275,2930,2925,2930,2925,161
|
|
20230724,102000,194823045,2930,2935,2935,2930,93
|
|
20230724,101900,194550550,2935,2930,2935,2925,1934
|
|
20230724,101800,188890780,2935,2935,2935,2935,5
|
|
20230724,101700,188876105,2930,2930,2930,2930,0
|
|
20230724,101600,188876105,2930,2930,2930,2930,0
|
|
20230724,101500,188876105,2930,2935,2935,2930,1001
|
|
20230724,101400,185943170,2935,2935,2935,2935,2
|
|
20230724,101300,185937300,2935,2935,2935,2935,0
|
|
20230724,101200,185937300,2935,2935,2935,2935,19
|
|
20230724,101100,185881535,2935,2935,2935,2935,1
|
|
20230724,101000,185878600,2930,2925,2930,2925,105
|
|
20230724,100900,185570955,2930,2930,2930,2930,197
|
|
20230724,100800,184993745,2930,2930,2935,2930,5816
|
|
20230724,100700,167952565,2935,2935,2935,2935,111
|
|
20230724,100600,167626780,2935,2935,2935,2935,111
|
|
20230724,100500,167300995,2930,2935,2935,2930,1445
|
|
20230724,100400,163067120,2935,2935,2935,2935,0
|
|
20230724,100300,163067120,2935,2935,2935,2935,11
|
|
20230724,100200,163034835,2935,2935,2935,2935,105
|
|
20230724,100100,162726660,2935,2935,2935,2935,248
|
|
20230724,100000,161998780,2935,2935,2935,2935,0
|
|
20230724,095900,161998780,2935,2935,2935,2935,150
|
|
20230724,095800,161558530,2935,2935,2935,2935,0
|
|
20230724,095700,161558530,2935,2930,2935,2930,128
|
|
20230724,095600,161183310,2935,2935,2935,2935,15
|
|
20230724,095500,161139285,2935,2935,2935,2935,2
|
|
20230724,095400,161133415,2935,2930,2935,2930,129
|
|
20230724,095300,160755100,2935,2935,2935,2935,826
|
|
20230724,095200,158330790,2935,2935,2935,2935,260
|
|
20230724,095100,157567690,2935,2935,2935,2930,195
|
|
20230724,095000,156995660,2935,2935,2935,2930,122
|
|
20230724,094900,156637595,2935,2935,2935,2935,98
|
|
20230724,094800,156349965,2935,2930,2935,2930,2069
|
|
20230724,094700,150287685,2930,2930,2930,2930,1097
|
|
20230724,094600,147073475,2930,2935,2935,2930,940
|
|
20230724,094500,144319215,2935,2930,2935,2930,10283
|
|
20230724,094400,114189870,2935,2935,2935,2935,46
|
|
20230724,094300,114054860,2935,2935,2935,2930,853
|
|
20230724,094200,111551455,2935,2935,2935,2935,144
|
|
20230724,094100,111128815,2935,2935,2935,2935,1769
|
|
20230724,094000,105936800,2935,2940,2940,2935,48
|
|
20230724,093900,105795890,2940,2940,2940,2940,101
|
|
20230724,093800,105498950,2935,2940,2940,2935,26
|
|
20230724,093700,105422555,2940,2935,2940,2935,111
|
|
20230724,093600,105096760,2935,2940,2940,2935,2642
|
|
20230724,093500,97341690,2940,2945,2945,2940,1953
|
|
20230724,093400,91599790,2945,2950,2950,2945,1260
|
|
20230724,093300,87889015,2950,2950,2950,2950,1
|
|
20230724,093200,87886065,2950,2950,2950,2950,69
|
|
20230724,093100,87682515,2950,2950,2950,2950,300
|
|
20230724,093000,86797515,2950,2950,2950,2950,26
|
|
20230724,092900,86720815,2950,2950,2950,2950,9
|
|
20230724,092800,86694265,2955,2955,2955,2950,223
|
|
20230724,092700,86035850,2955,2950,2955,2950,730
|
|
20230724,092600,83882295,2955,2955,2955,2955,183
|
|
20230724,092500,83341530,2955,2955,2955,2955,2
|
|
20230724,092400,83335620,2950,2950,2950,2950,5
|
|
20230724,092300,83320870,2955,2955,2955,2955,12
|
|
20230724,092200,83285410,2955,2955,2955,2955,15
|
|
20230724,092100,83241085,2940,2945,2950,2940,1724
|
|
20230724,092000,78170785,2950,2950,2950,2950,112
|
|
20230724,091900,77840385,2955,2950,2955,2950,953
|
|
20230724,091800,75027960,2955,2945,2955,2940,3098
|
|
20230724,091700,65905790,2950,2950,2955,2950,3879
|
|
20230724,091600,54462735,2955,2955,2955,2950,183
|
|
20230724,091500,53921975,2955,2960,2960,2950,3500
|
|
20230724,091400,43582030,2960,2960,2960,2960,28
|
|
20230724,091300,43499150,2965,2965,2965,2965,50
|
|
20230724,091200,43350900,2965,2970,2970,2965,7
|
|
20230724,091100,43330135,2970,2970,2970,2970,14
|
|
20230724,091000,43288555,2975,2975,2975,2975,1
|
|
20230724,090900,43285580,2955,2975,2975,2955,507
|
|
20230724,090800,41787275,2975,2965,2975,2960,667
|
|
20230724,090700,39812900,2965,2965,2965,2965,207
|
|
20230724,090600,39199145,2970,2970,2970,2970,1
|
|
20230724,090500,39196175,2975,2975,2975,2975,0
|
|
20230724,090400,39196175,2975,2960,2975,2955,1696
|
|
20230724,090300,34168900,2960,2960,2960,2960,2576
|
|
20230724,090200,26543940,2960,2970,2970,2960,460
|
|
20230724,090100,25181460,2975,2975,2975,2965,2242
|
|
20230724,090000,18532635,2975,2965,2975,2965,6250
|