661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195800,291005195,2920,2920,2920,2920,3360
|
|
20230725,195700,291005195,2920,2920,2920,2920,0
|
|
20230725,195600,291005195,2920,2920,2920,2920,0
|
|
20230725,195500,291005195,2920,2920,2920,2920,0
|
|
20230725,195400,291005195,2920,2920,2920,2920,0
|
|
20230725,195300,291005195,2920,2920,2920,2920,0
|
|
20230725,195200,291005195,2920,2920,2920,2920,0
|
|
20230725,195100,291005195,2920,2920,2920,2920,0
|
|
20230725,195000,291005195,2920,2920,2920,2920,0
|
|
20230725,194900,291005195,2920,2920,2920,2920,0
|
|
20230725,194800,291005195,2920,2920,2920,2920,0
|
|
20230725,194700,291005195,2920,2920,2920,2920,0
|
|
20230725,194600,291005195,2920,2920,2920,2920,0
|
|
20230725,194500,291005195,2920,2920,2920,2920,0
|
|
20230725,194400,291005195,2920,2920,2920,2920,0
|
|
20230725,194300,291005195,2920,2920,2920,2920,0
|
|
20230725,194200,291005195,2920,2920,2920,2920,0
|
|
20230725,194100,291005195,2920,2920,2920,2920,0
|
|
20230725,194000,291005195,2920,2920,2920,2920,0
|
|
20230725,193900,291005195,2920,2920,2920,2920,0
|
|
20230725,193800,291005195,2920,2920,2920,2920,0
|
|
20230725,193700,291005195,2920,2920,2920,2920,0
|
|
20230725,193600,291005195,2920,2920,2920,2920,0
|
|
20230725,193500,291005195,2920,2920,2920,2920,0
|
|
20230725,193400,291005195,2920,2920,2920,2920,0
|
|
20230725,193300,291005195,2920,2920,2920,2920,0
|
|
20230725,193200,291005195,2920,2920,2920,2920,0
|
|
20230725,193100,291005195,2920,2920,2920,2920,0
|
|
20230725,193000,291005195,2920,2920,2920,2920,0
|
|
20230725,192900,291005195,2920,2920,2920,2920,0
|
|
20230725,192800,291005195,2920,2920,2920,2920,3360
|
|
20230725,192700,291005195,2920,2920,2920,2920,0
|
|
20230725,192600,291005195,2920,2920,2920,2920,0
|
|
20230725,192500,291005195,2920,2920,2920,2920,0
|
|
20230725,192400,291005195,2920,2920,2920,2920,0
|
|
20230725,192300,291005195,2920,2920,2920,2920,0
|
|
20230725,192200,291005195,2920,2920,2920,2920,0
|
|
20230725,192100,291005195,2920,2920,2920,2920,0
|
|
20230725,192000,291005195,2920,2920,2920,2920,0
|
|
20230725,191900,291005195,2920,2920,2920,2920,0
|
|
20230725,191800,291005195,2920,2920,2920,2920,0
|
|
20230725,191700,291005195,2920,2920,2920,2920,0
|
|
20230725,191600,291005195,2920,2920,2920,2920,0
|
|
20230725,191500,291005195,2920,2920,2920,2920,0
|
|
20230725,191400,291005195,2920,2920,2920,2920,0
|
|
20230725,191300,291005195,2920,2920,2920,2920,0
|
|
20230725,191200,291005195,2920,2920,2920,2920,0
|
|
20230725,191100,291005195,2920,2920,2920,2920,0
|
|
20230725,191000,291005195,2920,2920,2920,2920,0
|
|
20230725,190900,291005195,2920,2920,2920,2920,0
|
|
20230725,190800,291005195,2920,2920,2920,2920,0
|
|
20230725,190700,291005195,2920,2920,2920,2920,0
|
|
20230725,190600,291005195,2920,2920,2920,2920,0
|
|
20230725,190500,291005195,2920,2920,2920,2920,0
|
|
20230725,190400,291005195,2920,2920,2920,2920,0
|
|
20230725,190300,291005195,2920,2920,2920,2920,0
|
|
20230725,190200,291005195,2920,2920,2920,2920,0
|
|
20230725,190100,291005195,2920,2920,2920,2920,0
|
|
20230725,190000,291005195,2920,2920,2920,2920,0
|
|
20230725,185900,291005195,2920,2920,2920,2920,0
|
|
20230725,185800,291005195,2920,2920,2920,2920,3360
|
|
20230725,185700,291005195,2920,2920,2920,2920,0
|
|
20230725,185600,291005195,2920,2920,2920,2920,0
|
|
20230725,185500,291005195,2920,2920,2920,2920,0
|
|
20230725,185400,291005195,2920,2920,2920,2920,0
|
|
20230725,185300,291005195,2920,2920,2920,2920,0
|
|
20230725,185200,291005195,2920,2920,2920,2920,0
|
|
20230725,185100,291005195,2920,2920,2920,2920,0
|
|
20230725,185000,291005195,2920,2920,2920,2920,0
|
|
20230725,184900,291005195,2920,2920,2920,2920,0
|
|
20230725,184800,291005195,2920,2920,2920,2920,0
|
|
20230725,184700,291005195,2920,2920,2920,2920,0
|
|
20230725,184600,291005195,2920,2920,2920,2920,0
|
|
20230725,184500,291005195,2920,2920,2920,2920,0
|
|
20230725,184400,291005195,2920,2920,2920,2920,0
|
|
20230725,184300,291005195,2920,2920,2920,2920,0
|
|
20230725,184200,291005195,2920,2920,2920,2920,0
|
|
20230725,184100,291005195,2920,2920,2920,2920,0
|
|
20230725,184000,291005195,2920,2920,2920,2920,0
|
|
20230725,183900,291005195,2920,2920,2920,2920,0
|
|
20230725,183800,291005195,2920,2920,2920,2920,0
|
|
20230725,183700,291005195,2920,2920,2920,2920,0
|
|
20230725,183600,291005195,2920,2920,2920,2920,0
|
|
20230725,183500,291005195,2920,2920,2920,2920,0
|
|
20230725,183400,291005195,2920,2920,2920,2920,0
|
|
20230725,183300,291005195,2920,2920,2920,2920,0
|
|
20230725,183200,291005195,2920,2920,2920,2920,0
|
|
20230725,183100,291005195,2920,2920,2920,2920,0
|
|
20230725,183000,291005195,2920,2920,2920,2920,0
|
|
20230725,182900,291005195,2920,2920,2920,2920,0
|
|
20230725,182800,291005195,2920,2920,2920,2920,3360
|
|
20230725,182700,291005195,2920,2920,2920,2920,0
|
|
20230725,182600,291005195,2920,2920,2920,2920,0
|
|
20230725,182500,291005195,2920,2920,2920,2920,0
|
|
20230725,182400,291005195,2920,2920,2920,2920,0
|
|
20230725,182300,291005195,2920,2920,2920,2920,0
|
|
20230725,182200,291005195,2920,2920,2920,2920,0
|
|
20230725,182100,291005195,2920,2920,2920,2920,0
|
|
20230725,182000,291005195,2920,2920,2920,2920,0
|
|
20230725,181900,291005195,2920,2920,2920,2920,0
|
|
20230725,181800,291005195,2920,2920,2920,2920,0
|
|
20230725,181700,291005195,2920,2920,2920,2920,0
|
|
20230725,181600,291005195,2920,2920,2920,2920,0
|
|
20230725,181500,291005195,2920,2920,2920,2920,0
|
|
20230725,181400,291005195,2920,2920,2920,2920,0
|
|
20230725,181300,291005195,2920,2920,2920,2920,0
|
|
20230725,181200,291005195,2920,2920,2920,2920,0
|
|
20230725,181100,291005195,2920,2920,2920,2920,0
|
|
20230725,181000,291005195,2920,2920,2920,2920,0
|
|
20230725,180900,291005195,2920,2920,2920,2920,0
|
|
20230725,180800,291005195,2920,2920,2920,2920,0
|
|
20230725,180700,291005195,2920,2920,2920,2920,0
|
|
20230725,180600,291005195,2920,2920,2920,2920,0
|
|
20230725,180500,291005195,2920,2920,2920,2920,0
|
|
20230725,180400,291005195,2920,2920,2920,2920,0
|
|
20230725,180300,291005195,2920,2920,2920,2920,0
|
|
20230725,180200,291005195,2920,2920,2920,2920,0
|
|
20230725,180100,291005195,2920,2920,2920,2920,0
|
|
20230725,180000,291005195,2920,2920,2920,2920,0
|
|
20230725,175900,291005195,2920,2920,2920,2920,0
|
|
20230725,175800,291005195,2920,2920,2920,2920,3360
|
|
20230725,175700,291005195,2920,2920,2920,2920,0
|
|
20230725,175600,291005195,2920,2920,2920,2920,0
|
|
20230725,175500,291005195,2920,2920,2920,2920,0
|
|
20230725,175400,291005195,2920,2920,2920,2920,0
|
|
20230725,175300,291005195,2920,2920,2920,2920,0
|
|
20230725,175200,291005195,2920,2920,2920,2920,0
|
|
20230725,175100,291005195,2920,2920,2920,2920,0
|
|
20230725,175000,291005195,2920,2920,2920,2920,0
|
|
20230725,174900,291005195,2920,2920,2920,2920,0
|
|
20230725,174800,291005195,2920,2920,2920,2920,0
|
|
20230725,174700,291005195,2920,2920,2920,2920,0
|
|
20230725,174600,291005195,2920,2920,2920,2920,0
|
|
20230725,174500,291005195,2920,2920,2920,2920,0
|
|
20230725,174400,291005195,2920,2920,2920,2920,0
|
|
20230725,174300,291005195,2920,2920,2920,2920,0
|
|
20230725,174200,291005195,2920,2920,2920,2920,0
|
|
20230725,174100,291005195,2920,2920,2920,2920,0
|
|
20230725,174000,291005195,2920,2920,2920,2920,0
|
|
20230725,173900,291005195,2920,2920,2920,2920,0
|
|
20230725,173800,291005195,2920,2920,2920,2920,0
|
|
20230725,173700,291005195,2920,2920,2920,2920,0
|
|
20230725,173600,291005195,2920,2920,2920,2920,0
|
|
20230725,173500,291005195,2920,2920,2920,2920,0
|
|
20230725,173400,291005195,2920,2920,2920,2920,0
|
|
20230725,173300,291005195,2920,2920,2920,2920,0
|
|
20230725,173200,291005195,2920,2920,2920,2920,0
|
|
20230725,173100,291005195,2920,2920,2920,2920,0
|
|
20230725,173000,291005195,2920,2920,2920,2920,0
|
|
20230725,172900,291005195,2920,2920,2920,2920,0
|
|
20230725,172800,291005195,2920,2920,2920,2920,3360
|
|
20230725,172700,291005195,2920,2920,2920,2920,0
|
|
20230725,172600,291005195,2920,2920,2920,2920,0
|
|
20230725,172500,291005195,2920,2920,2920,2920,0
|
|
20230725,172400,291005195,2920,2920,2920,2920,0
|
|
20230725,172300,291005195,2920,2920,2920,2920,0
|
|
20230725,172200,291005195,2920,2920,2920,2920,0
|
|
20230725,172100,291005195,2920,2920,2920,2920,0
|
|
20230725,172000,291005195,2920,2920,2920,2920,0
|
|
20230725,171900,291005195,2920,2920,2920,2920,0
|
|
20230725,171800,291005195,2920,2920,2920,2920,0
|
|
20230725,171700,291005195,2920,2920,2920,2920,0
|
|
20230725,171600,291005195,2920,2920,2920,2920,0
|
|
20230725,171500,291005195,2920,2920,2920,2920,0
|
|
20230725,171400,291005195,2920,2920,2920,2920,0
|
|
20230725,171300,291005195,2920,2920,2920,2920,0
|
|
20230725,171200,291005195,2920,2920,2920,2920,0
|
|
20230725,171100,291005195,2920,2920,2920,2920,0
|
|
20230725,171000,291005195,2920,2920,2920,2920,0
|
|
20230725,170900,291005195,2920,2920,2920,2920,0
|
|
20230725,170800,291005195,2920,2920,2920,2920,0
|
|
20230725,170700,291005195,2920,2920,2920,2920,0
|
|
20230725,170600,291005195,2920,2920,2920,2920,0
|
|
20230725,170500,291005195,2920,2920,2920,2920,0
|
|
20230725,170400,291005195,2920,2920,2920,2920,0
|
|
20230725,170300,291005195,2920,2920,2920,2920,0
|
|
20230725,170200,291005195,2920,2920,2920,2920,0
|
|
20230725,170100,291005195,2920,2920,2920,2920,0
|
|
20230725,170000,291005195,2920,2920,2920,2920,0
|
|
20230725,165900,291005195,2920,2920,2920,2920,0
|
|
20230725,165800,291005195,2920,2920,2920,2920,3360
|
|
20230725,165700,291005195,2920,2920,2920,2920,0
|
|
20230725,165600,291005195,2920,2920,2920,2920,0
|
|
20230725,165500,291005195,2920,2920,2920,2920,0
|
|
20230725,165400,291005195,2920,2920,2920,2920,0
|
|
20230725,165300,291005195,2920,2920,2920,2920,0
|
|
20230725,165200,291005195,2920,2920,2920,2920,0
|
|
20230725,165100,291005195,2920,2920,2920,2920,0
|
|
20230725,165000,291005195,2920,2920,2920,2920,0
|
|
20230725,164900,291005195,2920,2920,2920,2920,0
|
|
20230725,164800,291005195,2920,2920,2920,2920,0
|
|
20230725,164700,291005195,2920,2920,2920,2920,0
|
|
20230725,164600,291005195,2920,2920,2920,2920,0
|
|
20230725,164500,291005195,2920,2920,2920,2920,0
|
|
20230725,164400,291005195,2920,2920,2920,2920,0
|
|
20230725,164300,291005195,2920,2920,2920,2920,0
|
|
20230725,164200,291005195,2920,2920,2920,2920,0
|
|
20230725,164100,291005195,2920,2920,2920,2920,0
|
|
20230725,164000,291005195,2920,2920,2920,2920,0
|
|
20230725,163900,291005195,2920,2920,2920,2920,0
|
|
20230725,163800,291005195,2920,2920,2920,2920,0
|
|
20230725,163700,291005195,2920,2920,2920,2920,0
|
|
20230725,163600,291005195,2920,2920,2920,2920,0
|
|
20230725,163500,291005195,2920,2920,2920,2920,0
|
|
20230725,163400,291005195,2920,2920,2920,2920,0
|
|
20230725,163300,291005195,2920,2920,2920,2920,0
|
|
20230725,163200,291005195,2920,2920,2920,2920,0
|
|
20230725,163100,291005195,2920,2920,2920,2920,0
|
|
20230725,163000,291005195,2920,2920,2920,2920,0
|
|
20230725,162900,291005195,2920,2920,2920,2920,0
|
|
20230725,162800,291005195,2920,2920,2920,2920,3360
|
|
20230725,162700,291005195,2920,2920,2920,2920,0
|
|
20230725,162600,291005195,2920,2920,2920,2920,0
|
|
20230725,162500,291005195,2920,2920,2920,2920,0
|
|
20230725,162400,291005195,2920,2920,2920,2920,0
|
|
20230725,162300,291005195,2920,2920,2920,2920,0
|
|
20230725,162200,291005195,2920,2920,2920,2920,0
|
|
20230725,162100,291005195,2920,2920,2920,2920,0
|
|
20230725,162000,291005195,2920,2920,2920,2920,0
|
|
20230725,161900,291005195,2920,2920,2920,2920,0
|
|
20230725,161800,291005195,2920,2920,2920,2920,0
|
|
20230725,161700,291005195,2920,2920,2920,2920,0
|
|
20230725,161600,291005195,2920,2920,2920,2920,0
|
|
20230725,161500,291005195,2920,2920,2920,2920,0
|
|
20230725,161400,291005195,2920,2920,2920,2920,0
|
|
20230725,161300,291005195,2920,2920,2920,2920,0
|
|
20230725,161200,291005195,2920,2920,2920,2920,0
|
|
20230725,161100,291005195,2920,2920,2920,2920,0
|
|
20230725,161000,291005195,2920,2920,2920,2920,0
|
|
20230725,160900,291005195,2920,2920,2920,2920,0
|
|
20230725,160800,291005195,2920,2920,2920,2920,0
|
|
20230725,160700,291005195,2920,2920,2920,2920,0
|
|
20230725,160600,291005195,2920,2920,2920,2920,0
|
|
20230725,160500,291005195,2920,2920,2920,2920,0
|
|
20230725,160400,291005195,2920,2920,2920,2920,0
|
|
20230725,160300,291005195,2920,2920,2920,2920,0
|
|
20230725,160200,291005195,2920,2920,2920,2920,0
|
|
20230725,160100,291005195,2920,2920,2920,2920,0
|
|
20230725,160000,291005195,2920,2920,2920,2920,0
|
|
20230725,155900,291005195,2920,2920,2920,2920,0
|
|
20230725,155800,291005195,2920,2920,2920,2920,3360
|
|
20230725,155700,291005195,2920,2920,2920,2920,0
|
|
20230725,155600,291005195,2920,2920,2920,2920,0
|
|
20230725,155500,291005195,2920,2920,2920,2920,0
|
|
20230725,155400,291005195,2920,2920,2920,2920,0
|
|
20230725,155300,291005195,2920,2920,2920,2920,0
|
|
20230725,155200,291005195,2920,2920,2920,2920,0
|
|
20230725,155100,291005195,2920,2920,2920,2920,0
|
|
20230725,155000,291005195,2920,2920,2920,2920,0
|
|
20230725,154900,291005195,2920,2920,2920,2920,0
|
|
20230725,154800,291005195,2920,2920,2920,2920,0
|
|
20230725,154700,291005195,2920,2920,2920,2920,0
|
|
20230725,154600,291005195,2920,2920,2920,2920,0
|
|
20230725,154500,291005195,2920,2920,2920,2920,0
|
|
20230725,154400,291005195,2920,2920,2920,2920,0
|
|
20230725,154300,291005195,2920,2920,2920,2920,0
|
|
20230725,154200,291005195,2920,2920,2920,2920,0
|
|
20230725,154100,291005195,2920,2920,2920,2920,0
|
|
20230725,154000,291005195,2920,2920,2920,2920,0
|
|
20230725,153900,291005195,2920,2920,2920,2920,0
|
|
20230725,153800,291005195,2920,2920,2920,2920,0
|
|
20230725,153700,291005195,2920,2920,2920,2920,0
|
|
20230725,153600,291005195,2920,2920,2920,2920,0
|
|
20230725,153500,291005195,2920,2920,2920,2920,0
|
|
20230725,153400,291005195,2920,2920,2920,2920,0
|
|
20230725,153300,291005195,2920,2920,2920,2920,0
|
|
20230725,153200,291005195,2920,2920,2920,2920,0
|
|
20230725,153100,291005195,2920,2920,2920,2920,0
|
|
20230725,153000,291005195,2920,2920,2920,2920,3360
|
|
20230725,152900,281193995,2930,2930,2930,2930,0
|
|
20230725,152800,281193995,2930,2930,2930,2930,0
|
|
20230725,152700,281193995,2930,2930,2930,2930,0
|
|
20230725,152600,281193995,2930,2930,2930,2930,0
|
|
20230725,152500,281193995,2930,2930,2930,2930,0
|
|
20230725,152400,281193995,2930,2930,2930,2930,0
|
|
20230725,152300,281193995,2930,2930,2930,2930,0
|
|
20230725,152200,281193995,2930,2930,2930,2930,0
|
|
20230725,152100,281193995,2930,2930,2930,2930,0
|
|
20230725,152000,281193995,2930,2930,2930,2930,0
|
|
20230725,151900,281193995,2930,2930,2930,2930,3134
|
|
20230725,151800,272011375,2930,2930,2930,2930,135
|
|
20230725,151700,271615825,2930,2930,2930,2930,1034
|
|
20230725,151600,268586205,2930,2930,2930,2925,656
|
|
20230725,151500,266667125,2930,2925,2930,2925,104
|
|
20230725,151400,266362910,2930,2925,2930,2925,103
|
|
20230725,151300,266061445,2925,2930,2930,2925,8
|
|
20230725,151200,266038025,2930,2930,2930,2930,3
|
|
20230725,151100,266029235,2930,2925,2930,2925,169
|
|
20230725,151000,265534530,2930,2930,2930,2930,27
|
|
20230725,150900,265455420,2925,2930,2930,2925,227
|
|
20230725,150800,264790790,2930,2930,2930,2925,123
|
|
20230725,150700,264430865,2930,2930,2930,2930,10
|
|
20230725,150600,264401565,2930,2925,2930,2925,168
|
|
20230725,150500,263910150,2930,2925,2930,2925,96
|
|
20230725,150400,263629335,2930,2930,2930,2925,246
|
|
20230725,150300,262908570,2925,2930,2930,2925,108
|
|
20230725,150200,262592595,2925,2925,2930,2925,600
|
|
20230725,150100,260837560,2930,2925,2930,2925,94
|
|
20230725,150000,260562605,2930,2930,2930,2925,104
|
|
20230725,145900,260257890,2925,2930,2930,2925,198
|
|
20230725,145800,259678235,2925,2925,2925,2925,166
|
|
20230725,145700,259192685,2930,2930,2930,2930,0
|
|
20230725,145600,259192685,2930,2925,2930,2925,639
|
|
20230725,145500,257323380,2930,2925,2930,2925,121
|
|
20230725,145400,256969330,2930,2930,2930,2930,28
|
|
20230725,145300,256887290,2930,2930,2930,2925,461
|
|
20230725,145200,255537025,2930,2925,2930,2925,98
|
|
20230725,145100,255250350,2930,2925,2930,2925,159
|
|
20230725,145000,254785260,2925,2930,2930,2925,621
|
|
20230725,144900,252968430,2930,2925,2930,2925,131
|
|
20230725,144800,252585060,2930,2925,2930,2925,94
|
|
20230725,144700,252310105,2925,2925,2925,2925,0
|
|
20230725,144600,252310105,2925,2930,2930,2925,177
|
|
20230725,144500,251791960,2925,2930,2930,2925,122
|
|
20230725,144400,251434985,2930,2930,2930,2930,35
|
|
20230725,144300,251332435,2925,2925,2930,2925,302
|
|
20230725,144200,250448400,2925,2925,2925,2925,93
|
|
20230725,144100,250176375,2925,2925,2925,2925,93
|
|
20230725,144000,249904350,2925,2930,2930,2925,187
|
|
20230725,143900,249356455,2925,2930,2930,2925,229
|
|
20230725,143800,248686250,2925,2930,2930,2925,121
|
|
20230725,143700,248332185,2930,2930,2930,2930,38
|
|
20230725,143600,248220845,2925,2925,2925,2925,104
|
|
20230725,143500,247916645,2925,2925,2925,2925,157
|
|
20230725,143400,247457420,2925,2925,2925,2925,100
|
|
20230725,143300,247164920,2925,2925,2925,2925,93
|
|
20230725,143200,246892895,2930,2925,2930,2925,119
|
|
20230725,143100,246544690,2925,2925,2925,2925,97
|
|
20230725,143000,246260965,2930,2930,2930,2930,95
|
|
20230725,142900,245982615,2930,2930,2930,2925,118
|
|
20230725,142800,245637340,2925,2925,2930,2925,166
|
|
20230725,142700,245151785,2930,2930,2930,2930,0
|
|
20230725,142600,245151785,2930,2930,2930,2925,98
|
|
20230725,142500,244865125,2925,2925,2925,2925,93
|
|
20230725,142400,244593100,2930,2930,2930,2930,14
|
|
20230725,142300,244552080,2930,2930,2930,2925,223
|
|
20230725,142200,243899155,2930,2925,2930,2925,113
|
|
20230725,142100,243568530,2930,2935,2935,2925,2154
|
|
20230725,142000,237257320,2930,2930,2930,2930,165
|
|
20230725,141900,236773870,2935,2930,2935,2930,94
|
|
20230725,141800,236498445,2930,2930,2930,2930,93
|
|
20230725,141700,236225955,2930,2930,2930,2930,4
|
|
20230725,141600,236214235,2930,2935,2935,2930,118
|
|
20230725,141500,235868370,2925,2925,2925,2925,393
|
|
20230725,141400,234718845,2925,2925,2925,2925,0
|
|
20230725,141300,234718845,2925,2930,2930,2925,387
|
|
20230725,141200,233586110,2930,2930,2935,2930,163
|
|
20230725,141100,233108505,2930,2930,2930,2930,0
|
|
20230725,141000,233108505,2930,2930,2935,2930,979
|
|
20230725,140900,230240020,2925,2935,2935,2925,96
|
|
20230725,140800,229959190,2925,2935,2935,2925,96
|
|
20230725,140700,229678360,2935,2925,2935,2925,6
|
|
20230725,140600,229660780,2930,2935,2935,2930,97
|
|
20230725,140500,229376550,2935,2930,2935,2930,189
|
|
20230725,140400,228822660,2935,2935,2935,2935,8
|
|
20230725,140300,228799180,2930,2935,2935,2930,278
|
|
20230725,140200,227983715,2930,2935,2935,2925,98
|
|
20230725,140100,227697020,2925,2930,2930,2925,804
|
|
20230725,140000,225344955,2935,2930,2935,2925,181
|
|
20230725,135900,224815075,2930,2930,2930,2930,8
|
|
20230725,135800,224791635,2935,2930,2935,2925,111
|
|
20230725,135700,224466355,2935,2935,2935,2930,85
|
|
20230725,135600,224217240,2930,2935,2935,2930,101
|
|
20230725,135500,223921270,2935,2940,2940,2935,92
|
|
20230725,135400,223651245,2940,2940,2940,2940,4
|
|
20230725,135300,223639485,2935,2940,2940,2935,101
|
|
20230725,135200,223343025,2940,2935,2940,2935,97
|
|
20230725,135100,223058325,2935,2935,2935,2935,218
|
|
20230725,135000,222418495,2935,2935,2940,2935,166
|
|
20230725,134900,221931280,2940,2930,2940,2930,2454
|
|
20230725,134800,214729410,2930,2930,2930,2930,96
|
|
20230725,134700,214448130,2930,2930,2930,2930,0
|
|
20230725,134600,214448130,2930,2935,2940,2930,101
|
|
20230725,134500,214152155,2935,2930,2935,2930,117
|
|
20230725,134400,213809225,2925,2925,2925,2925,4
|
|
20230725,134300,213797525,2925,2925,2925,2925,93
|
|
20230725,134200,213525500,2925,2930,2930,2925,165
|
|
20230725,134100,213042830,2930,2930,2930,2930,0
|
|
20230725,134000,213042830,2930,2930,2930,2930,93
|
|
20230725,133900,212770340,2930,2930,2935,2930,619
|
|
20230725,133800,210956665,2935,2935,2935,2935,0
|
|
20230725,133700,210956665,2935,2935,2935,2935,62
|
|
20230725,133600,210774695,2935,2935,2935,2935,93
|
|
20230725,133500,210501740,2935,2930,2935,2930,150
|
|
20230725,133400,210062000,2930,2935,2935,2930,68
|
|
20230725,133300,209862750,2935,2935,2935,2935,57
|
|
20230725,133200,209695455,2935,2930,2935,2930,103
|
|
20230725,133100,209393615,2935,2935,2935,2935,0
|
|
20230725,133000,209393615,2935,2930,2935,2930,94
|
|
20230725,132900,209118190,2930,2925,2930,2925,97
|
|
20230725,132800,208834445,2930,2930,2930,2930,0
|
|
20230725,132700,208834445,2930,2925,2930,2925,167
|
|
20230725,132600,208345180,2930,2930,2930,2930,91
|
|
20230725,132500,208078550,2925,2930,2930,2925,96
|
|
20230725,132400,207797285,2935,2935,2935,2935,53
|
|
20230725,132300,207641730,2935,2935,2935,2930,492
|
|
20230725,132200,206199675,2935,2930,2935,2930,117
|
|
20230725,132100,205856745,2930,2930,2930,2930,0
|
|
20230725,132000,205856745,2930,2930,2930,2930,294
|
|
20230725,131900,204995325,2930,2930,2935,2930,188
|
|
20230725,131800,204444370,2935,2935,2935,2935,279
|
|
20230725,131700,203625505,2935,2935,2935,2935,93
|
|
20230725,131600,203352550,2935,2935,2935,2935,93
|
|
20230725,131500,203079595,2935,2935,2940,2935,120
|
|
20230725,131400,202727280,2940,2940,2940,2940,22
|
|
20230725,131300,202662600,2935,2935,2935,2935,92
|
|
20230725,131200,202392580,2935,2930,2935,2930,119
|
|
20230725,131100,202043820,2930,2930,2930,2930,64
|
|
20230725,131000,201856300,2930,2935,2935,2930,98
|
|
20230725,130900,201569150,2930,2930,2935,2930,465
|
|
20230725,130800,200205840,2930,2930,2930,2930,0
|
|
20230725,130700,200205840,2930,2935,2935,2930,32
|
|
20230725,130600,200111970,2935,2935,2940,2935,132
|
|
20230725,130500,199724370,2935,2935,2935,2935,93
|
|
20230725,130400,199451415,2940,2935,2940,2930,142
|
|
20230725,130300,199035005,2935,2935,2935,2930,193
|
|
20230725,130200,198469015,2935,2930,2935,2930,117
|
|
20230725,130100,198126085,2930,2930,2930,2930,4
|
|
20230725,130000,198114365,2930,2930,2930,2930,93
|
|
20230725,125900,197841875,2930,2930,2930,2930,93
|
|
20230725,125800,197569385,2935,2935,2935,2935,0
|
|
20230725,125700,197569385,2935,2940,2940,2935,24
|
|
20230725,125600,197498935,2935,2930,2935,2930,230
|
|
20230725,125500,196824610,2935,2935,2935,2935,1
|
|
20230725,125400,196821675,2930,2930,2930,2930,93
|
|
20230725,125300,196549185,2935,2930,2935,2930,96
|
|
20230725,125200,196267890,2930,2930,2930,2930,93
|
|
20230725,125100,195995400,2930,2935,2935,2930,89
|
|
20230725,125000,195734200,2935,2935,2935,2935,93
|
|
20230725,124900,195461245,2940,2945,2945,2940,199
|
|
20230725,124800,194875435,2940,2940,2940,2940,258
|
|
20230725,124700,194116915,2935,2935,2935,2935,96
|
|
20230725,124600,193835155,2940,2935,2940,2935,94
|
|
20230725,124500,193559260,2930,2935,2935,2930,440
|
|
20230725,124400,192269960,2935,2935,2935,2930,1968
|
|
20230725,124300,186494345,2930,2935,2935,2930,197
|
|
20230725,124200,185916615,2930,2930,2930,2930,97
|
|
20230725,124100,185632405,2930,2930,2930,2930,72
|
|
20230725,124000,185421445,2935,2940,2940,2935,52
|
|
20230725,123900,185268820,2940,2940,2940,2940,12
|
|
20230725,123800,185233540,2945,2940,2945,2940,401
|
|
20230725,123700,184054595,2940,2940,2940,2940,156
|
|
20230725,123600,183595955,2940,2940,2940,2940,193
|
|
20230725,123500,183028535,2940,2940,2940,2940,0
|
|
20230725,123400,183028535,2940,2940,2940,2940,356
|
|
20230725,123300,181981895,2940,2940,2940,2940,168
|
|
20230725,123200,181487975,2940,2940,2940,2940,93
|
|
20230725,123100,181214555,2940,2940,2940,2940,0
|
|
20230725,123000,181214555,2940,2940,2940,2940,93
|
|
20230725,122900,180941135,2945,2950,2950,2930,156
|
|
20230725,122800,180483060,2930,2930,2930,2930,4
|
|
20230725,122700,180471340,2930,2930,2930,2930,93
|
|
20230725,122600,180198850,2930,2930,2930,2930,164
|
|
20230725,122500,179718330,2930,2930,2930,2930,0
|
|
20230725,122400,179718330,2930,2940,2945,2930,1093
|
|
20230725,122300,176501135,2940,2930,2940,2930,110
|
|
20230725,122200,176178785,2940,2930,2940,2930,100
|
|
20230725,122100,175885715,2940,2940,2940,2940,1
|
|
20230725,122000,175882775,2940,2940,2940,2940,25
|
|
20230725,121900,175809275,2940,2940,2940,2940,93
|
|
20230725,121800,175535855,2940,2945,2945,2940,158
|
|
20230725,121700,175071285,2940,2935,2940,2935,153
|
|
20230725,121600,174621500,2935,2930,2935,2930,95
|
|
20230725,121500,174343140,2935,2935,2935,2935,0
|
|
20230725,121400,174343140,2935,2935,2935,2935,90
|
|
20230725,121300,174078990,2935,2935,2935,2930,148
|
|
20230725,121200,173645075,2930,2930,2930,2930,0
|
|
20230725,121100,173645075,2930,2930,2930,2930,101
|
|
20230725,121000,173349145,2935,2935,2935,2930,105
|
|
20230725,120900,173041290,2935,2935,2935,2935,96
|
|
20230725,120800,172759530,2935,2935,2935,2935,0
|
|
20230725,120700,172759530,2935,2935,2935,2935,93
|
|
20230725,120600,172486575,2935,2935,2935,2935,93
|
|
20230725,120500,172213620,2935,2935,2935,2935,0
|
|
20230725,120400,172213620,2935,2935,2935,2935,104
|
|
20230725,120300,171908380,2940,2940,2940,2940,166
|
|
20230725,120200,171420340,2945,2945,2945,2940,103
|
|
20230725,120100,171117505,2940,2940,2940,2940,93
|
|
20230725,120000,170844085,2940,2945,2945,2940,94
|
|
20230725,115900,170567720,2940,2940,2940,2940,886
|
|
20230725,115800,167962880,2945,2945,2945,2945,1
|
|
20230725,115700,167959935,2945,2945,2945,2940,95
|
|
20230725,115600,167680625,2940,2945,2945,2940,225
|
|
20230725,115500,167019120,2945,2945,2945,2940,79
|
|
20230725,115400,166786840,2940,2940,2940,2940,326
|
|
20230725,115300,165828400,2935,2935,2935,2930,363
|
|
20230725,115200,164763460,2930,2930,2930,2930,0
|
|
20230725,115100,164763460,2930,2935,2935,2930,94
|
|
20230725,115000,164488035,2935,2930,2935,2930,97
|
|
20230725,114900,164203820,2935,2930,2935,2930,94
|
|
20230725,114800,163928395,2935,2930,2935,2930,23
|
|
20230725,114700,163860975,2935,2935,2935,2930,293
|
|
20230725,114600,163001760,2935,2935,2935,2930,205
|
|
20230725,114500,162400550,2930,2935,2935,2930,5
|
|
20230725,114400,162385895,2935,2935,2935,2930,95
|
|
20230725,114300,162107535,2935,2935,2935,2930,104
|
|
20230725,114200,161802760,2935,2935,2935,2935,21
|
|
20230725,114100,161741125,2930,2930,2935,2930,97
|
|
20230725,114000,161456910,2925,2925,2930,2925,165
|
|
20230725,113900,160974280,2935,2925,2935,2925,259
|
|
20230725,113800,160216480,2930,2930,2930,2925,2929
|
|
20230725,113700,151634670,2930,2930,2930,2930,364
|
|
20230725,113600,150568150,2935,2930,2935,2930,97
|
|
20230725,113500,150283935,2935,2930,2935,2930,51
|
|
20230725,113400,150134500,2925,2930,2930,2925,97
|
|
20230725,113300,149850755,2930,2930,2930,2930,42
|
|
20230725,113200,149727695,2930,2935,2935,2930,234
|
|
20230725,113100,149042070,2930,2930,2930,2930,96
|
|
20230725,113000,148760790,2935,2935,2935,2930,98
|
|
20230725,112900,148473625,2935,2930,2935,2930,54
|
|
20230725,112800,148315400,2930,2930,2935,2925,395
|
|
20230725,112700,147158090,2925,2930,2930,2925,94
|
|
20230725,112600,146883135,2925,2925,2930,2925,98
|
|
20230725,112500,146596480,2930,2925,2930,2925,271
|
|
20230725,112400,145803770,2925,2935,2935,2925,1422
|
|
20230725,112300,141642890,2930,2930,2930,2930,148
|
|
20230725,112200,141209250,2935,2935,2935,2930,13
|
|
20230725,112100,141171110,2930,2935,2935,2930,295
|
|
20230725,112000,140306750,2935,2935,2935,2930,95
|
|
20230725,111900,140028390,2935,2930,2935,2930,2
|
|
20230725,111800,140022525,2930,2935,2935,2930,95
|
|
20230725,111700,139744165,2930,2935,2935,2930,171
|
|
20230725,111600,139243125,2930,2930,2930,2930,102
|
|
20230725,111500,138944265,2935,2930,2935,2930,2
|
|
20230725,111400,138938400,2935,2930,2935,2930,95
|
|
20230725,111300,138660040,2935,2930,2935,2930,149
|
|
20230725,111200,138223190,2930,2935,2935,2930,15
|
|
20230725,111100,138179185,2930,2935,2935,2930,94
|
|
20230725,111000,137903760,2930,2930,2930,2925,1872
|
|
20230725,110900,132419270,2930,2930,2930,2930,93
|
|
20230725,110800,132146780,2930,2930,2930,2925,99
|
|
20230725,110700,131857175,2925,2930,2930,2925,103
|
|
20230725,110600,131555865,2930,2930,2930,2930,61
|
|
20230725,110500,131377135,2935,2935,2935,2935,1
|
|
20230725,110400,131374200,2930,2935,2935,2930,94
|
|
20230725,110300,131098775,2935,2935,2935,2935,7
|
|
20230725,110200,131078230,2930,2925,2930,2925,147
|
|
20230725,110100,130647890,2930,2930,2930,2930,20
|
|
20230725,110000,130589290,2925,2925,2925,2925,96
|
|
20230725,105900,130308490,2920,2930,2935,2920,1476
|
|
20230725,105800,125984190,2930,2930,2935,2930,103
|
|
20230725,105700,125682395,2930,2930,2930,2925,137
|
|
20230725,105600,125281450,2930,2930,2930,2930,105
|
|
20230725,105500,124973800,2935,2935,2935,2935,10
|
|
20230725,105400,124944450,2925,2935,2950,2920,8300
|
|
20230725,105300,100638900,2940,2940,2940,2935,155
|
|
20230725,105200,100183215,2940,2940,2940,2940,138
|
|
20230725,105100,99777495,2940,2940,2940,2935,309
|
|
20230725,105000,98869500,2940,2940,2940,2935,434
|
|
20230725,104900,97594000,2940,2940,2940,2935,235
|
|
20230725,104800,96903285,2935,2940,2940,2935,97
|
|
20230725,104700,96618585,2940,2935,2940,2935,45
|
|
20230725,104600,96486370,2940,2935,2940,2935,279
|
|
20230725,104500,95666390,2935,2940,2940,2935,1029
|
|
20230725,104400,92644385,2940,2935,2940,2935,128
|
|
20230725,104300,92268550,2940,2935,2940,2935,115
|
|
20230725,104200,91930915,2940,2940,2940,2940,1
|
|
20230725,104100,91927975,2935,2940,2940,2935,132
|
|
20230725,104000,91540360,2940,2940,2940,2940,4
|
|
20230725,103900,91528600,2945,2940,2945,2940,77
|
|
20230725,103800,91302215,2940,2945,2945,2940,94
|
|
20230725,103700,91025850,2945,2940,2945,2940,94
|
|
20230725,103600,90749485,2945,2945,2945,2945,1
|
|
20230725,103500,90746540,2940,2945,2945,2940,95
|
|
20230725,103400,90467230,2940,2940,2940,2940,103
|
|
20230725,103300,90164410,2940,2935,2940,2935,115
|
|
20230725,103200,89826775,2940,2935,2940,2935,10
|
|
20230725,103100,89797420,2940,2940,2940,2935,127
|
|
20230725,103000,89424080,2945,2940,2945,2940,98
|
|
20230725,102900,89135955,2945,2950,2950,2945,608
|
|
20230725,102800,87342440,2940,2940,2940,2940,129
|
|
20230725,102700,86963180,2935,2940,2940,2935,295
|
|
20230725,102600,86096345,2940,2940,2940,2940,100
|
|
20230725,102500,85802345,2940,2935,2940,2935,203
|
|
20230725,102400,85206530,2940,2935,2940,2935,519
|
|
20230725,102300,83683250,2935,2940,2940,2935,86
|
|
20230725,102200,83430685,2940,2945,2945,2940,131
|
|
20230725,102100,83045490,2945,2950,2950,2945,2
|
|
20230725,102000,83039595,2950,2945,2950,2940,227
|
|
20230725,101900,82369980,2940,2945,2945,2940,1935
|
|
20230725,101800,76675815,2955,2940,2955,2940,350
|
|
20230725,101700,75646695,2955,2940,2955,2940,4222
|
|
20230725,101600,63194450,2940,2940,2945,2940,373
|
|
20230725,101500,62097820,2940,2945,2945,2940,4
|
|
20230725,101400,62086055,2945,2945,2945,2945,11
|
|
20230725,101300,62053660,2945,2950,2950,2940,1908
|
|
20230725,101200,56443560,2950,2950,2950,2950,1
|
|
20230725,101100,56440610,2945,2945,2945,2945,4
|
|
20230725,101000,56428830,2950,2950,2950,2945,256
|
|
20230725,100900,55674870,2950,2945,2950,2945,110
|
|
20230725,100800,55350415,2945,2950,2950,2945,99
|
|
20230725,100700,55058680,2950,2950,2950,2950,1
|
|
20230725,100600,55055730,2945,2950,2950,2945,4
|
|
20230725,100500,55043945,2945,2950,2950,2945,272
|
|
20230725,100400,54242900,2950,2950,2950,2950,2
|
|
20230725,100300,54237000,2950,2950,2950,2950,1
|
|
20230725,100200,54234050,2950,2945,2950,2945,738
|
|
20230725,100100,52060635,2945,2945,2950,2945,737
|
|
20230725,100000,49890165,2950,2950,2950,2950,101
|
|
20230725,095900,49592215,2950,2950,2950,2950,1
|
|
20230725,095800,49589265,2945,2950,2950,2945,6
|
|
20230725,095700,49571590,2945,2945,2945,2945,472
|
|
20230725,095600,48181550,2950,2950,2950,2945,14
|
|
20230725,095500,48140270,2950,2950,2950,2950,1
|
|
20230725,095400,48137320,2945,2945,2945,2945,2000
|
|
20230725,095300,42247320,2940,2945,2945,2940,169
|
|
20230725,095200,41749980,2945,2945,2950,2945,6
|
|
20230725,095100,41732305,2950,2950,2950,2950,8
|
|
20230725,095000,41708705,2945,2950,2950,2945,501
|
|
20230725,094900,40233255,2950,2950,2950,2950,197
|
|
20230725,094800,39652105,2950,2950,2950,2945,63
|
|
20230725,094700,39466260,2950,2950,2950,2945,29
|
|
20230725,094600,39380725,2950,2945,2950,2945,115
|
|
20230725,094500,39041545,2945,2950,2950,2945,64
|
|
20230725,094400,38853060,2950,2950,2950,2950,5
|
|
20230725,094300,38838310,2950,2950,2950,2950,2
|
|
20230725,094200,38832410,2950,2945,2950,2945,1130
|
|
20230725,094100,35504550,2950,2950,2950,2950,46
|
|
20230725,094000,35368850,2950,2950,2950,2950,9
|
|
20230725,093900,35342300,2950,2950,2955,2950,164
|
|
20230725,093800,34858495,2955,2950,2955,2950,96
|
|
20230725,093700,34575130,2950,2955,2955,2950,18
|
|
20230725,093600,34521955,2955,2955,2955,2955,26
|
|
20230725,093500,34445125,2955,2955,2955,2955,30
|
|
20230725,093400,34356475,2955,2955,2955,2950,140
|
|
20230725,093300,33943275,2955,2950,2955,2950,8
|
|
20230725,093200,33919650,2955,2955,2955,2955,11
|
|
20230725,093100,33887145,2955,2950,2955,2950,119
|
|
20230725,093000,33536045,2955,2955,2955,2950,67
|
|
20230725,092900,33338380,2950,2950,2950,2950,217
|
|
20230725,092800,32698230,2955,2950,2955,2950,54
|
|
20230725,092700,32538680,2955,2955,2955,2955,175
|
|
20230725,092600,32021555,2955,2955,2955,2955,1
|
|
20230725,092500,32018600,2945,2945,2945,2945,1502
|
|
20230725,092400,27595210,2945,2945,2945,2945,1
|
|
20230725,092300,27592265,2945,2940,2945,2940,84
|
|
20230725,092200,27344985,2945,2950,2950,2945,23
|
|
20230725,092100,27277245,2950,2950,2950,2950,134
|
|
20230725,092000,26881945,2950,2950,2950,2950,11
|
|
20230725,091900,26849495,2950,2945,2950,2945,4
|
|
20230725,091800,26837710,2950,2950,2950,2950,24
|
|
20230725,091700,26766910,2950,2950,2950,2950,16
|
|
20230725,091600,26719710,2950,2950,2955,2945,14
|
|
20230725,091500,26678405,2950,2935,2950,2930,2320
|
|
20230725,091400,19857175,2930,2935,2935,2930,9
|
|
20230725,091300,19830780,2935,2935,2935,2935,37
|
|
20230725,091200,19722185,2935,2935,2935,2930,154
|
|
20230725,091100,19270295,2935,2940,2940,2935,11
|
|
20230725,091000,19238005,2935,2940,2940,2935,113
|
|
20230725,090900,18906335,2935,2940,2940,2935,164
|
|
20230725,090800,18424940,2940,2935,2940,2935,120
|
|
20230725,090700,18072185,2935,2935,2935,2935,133
|
|
20230725,090600,17681830,2925,2935,2935,2925,2790
|
|
20230725,090500,9518970,2935,2935,2935,2935,312
|
|
20230725,090400,8603250,2935,2940,2950,2935,190
|
|
20230725,090300,8044565,2940,2945,2955,2940,629
|
|
20230725,090200,6193535,2940,2940,2940,2940,4
|
|
20230725,090100,6181775,2945,2950,2950,2945,6
|
|
20230725,090000,6164085,2955,2955,2955,2950,2086
|