683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,202000,832312780,2045,2045,2045,2045,604
|
|
20230724,201900,832312780,2045,2045,2045,2045,0
|
|
20230724,201800,832312780,2045,2045,2045,2045,0
|
|
20230724,201700,832312780,2045,2045,2045,2045,0
|
|
20230724,201600,832312780,2045,2045,2045,2045,0
|
|
20230724,201500,832312780,2045,2045,2045,2045,0
|
|
20230724,201400,832312780,2045,2045,2045,2045,0
|
|
20230724,201300,832312780,2045,2045,2045,2045,0
|
|
20230724,201200,832312780,2045,2045,2045,2045,0
|
|
20230724,201100,832312780,2045,2045,2045,2045,0
|
|
20230724,201000,832312780,2045,2045,2045,2045,0
|
|
20230724,200900,832312780,2045,2045,2045,2045,0
|
|
20230724,200800,832312780,2045,2045,2045,2045,0
|
|
20230724,200700,832312780,2045,2045,2045,2045,0
|
|
20230724,200600,832312780,2045,2045,2045,2045,0
|
|
20230724,200500,832312780,2045,2045,2045,2045,0
|
|
20230724,200400,832312780,2045,2045,2045,2045,0
|
|
20230724,200300,832312780,2045,2045,2045,2045,0
|
|
20230724,200200,832312780,2045,2045,2045,2045,0
|
|
20230724,200100,832312780,2045,2045,2045,2045,0
|
|
20230724,200000,832312780,2045,2045,2045,2045,0
|
|
20230724,195900,832312780,2045,2045,2045,2045,0
|
|
20230724,195800,832312780,2045,2045,2045,2045,0
|
|
20230724,195700,832312780,2045,2045,2045,2045,0
|
|
20230724,195600,832312780,2045,2045,2045,2045,0
|
|
20230724,195500,832312780,2045,2045,2045,2045,0
|
|
20230724,195400,832312780,2045,2045,2045,2045,0
|
|
20230724,195300,832312780,2045,2045,2045,2045,0
|
|
20230724,195200,832312780,2045,2045,2045,2045,0
|
|
20230724,195100,832312780,2045,2045,2045,2045,0
|
|
20230724,195000,832312780,2045,2045,2045,2045,604
|
|
20230724,194900,832312780,2045,2045,2045,2045,0
|
|
20230724,194800,832312780,2045,2045,2045,2045,0
|
|
20230724,194700,832312780,2045,2045,2045,2045,0
|
|
20230724,194600,832312780,2045,2045,2045,2045,0
|
|
20230724,194500,832312780,2045,2045,2045,2045,0
|
|
20230724,194400,832312780,2045,2045,2045,2045,0
|
|
20230724,194300,832312780,2045,2045,2045,2045,0
|
|
20230724,194200,832312780,2045,2045,2045,2045,0
|
|
20230724,194100,832312780,2045,2045,2045,2045,0
|
|
20230724,194000,832312780,2045,2045,2045,2045,0
|
|
20230724,193900,832312780,2045,2045,2045,2045,0
|
|
20230724,193800,832312780,2045,2045,2045,2045,0
|
|
20230724,193700,832312780,2045,2045,2045,2045,0
|
|
20230724,193600,832312780,2045,2045,2045,2045,0
|
|
20230724,193500,832312780,2045,2045,2045,2045,0
|
|
20230724,193400,832312780,2045,2045,2045,2045,0
|
|
20230724,193300,832312780,2045,2045,2045,2045,0
|
|
20230724,193200,832312780,2045,2045,2045,2045,0
|
|
20230724,193100,832312780,2045,2045,2045,2045,0
|
|
20230724,193000,832312780,2045,2045,2045,2045,0
|
|
20230724,192900,832312780,2045,2045,2045,2045,0
|
|
20230724,192800,832312780,2045,2045,2045,2045,0
|
|
20230724,192700,832312780,2045,2045,2045,2045,0
|
|
20230724,192600,832312780,2045,2045,2045,2045,0
|
|
20230724,192500,832312780,2045,2045,2045,2045,0
|
|
20230724,192400,832312780,2045,2045,2045,2045,0
|
|
20230724,192300,832312780,2045,2045,2045,2045,0
|
|
20230724,192200,832312780,2045,2045,2045,2045,0
|
|
20230724,192100,832312780,2045,2045,2045,2045,0
|
|
20230724,192000,832312780,2045,2045,2045,2045,604
|
|
20230724,191900,832312780,2045,2045,2045,2045,0
|
|
20230724,191800,832312780,2045,2045,2045,2045,0
|
|
20230724,191700,832312780,2045,2045,2045,2045,0
|
|
20230724,191600,832312780,2045,2045,2045,2045,0
|
|
20230724,191500,832312780,2045,2045,2045,2045,0
|
|
20230724,191400,832312780,2045,2045,2045,2045,0
|
|
20230724,191300,832312780,2045,2045,2045,2045,0
|
|
20230724,191200,832312780,2045,2045,2045,2045,0
|
|
20230724,191100,832312780,2045,2045,2045,2045,0
|
|
20230724,191000,832312780,2045,2045,2045,2045,0
|
|
20230724,190900,832312780,2045,2045,2045,2045,0
|
|
20230724,190800,832312780,2045,2045,2045,2045,0
|
|
20230724,190700,832312780,2045,2045,2045,2045,0
|
|
20230724,190600,832312780,2045,2045,2045,2045,0
|
|
20230724,190500,832312780,2045,2045,2045,2045,0
|
|
20230724,190400,832312780,2045,2045,2045,2045,0
|
|
20230724,190300,832312780,2045,2045,2045,2045,0
|
|
20230724,190200,832312780,2045,2045,2045,2045,0
|
|
20230724,190100,832312780,2045,2045,2045,2045,0
|
|
20230724,190000,832312780,2045,2045,2045,2045,0
|
|
20230724,185900,832312780,2045,2045,2045,2045,0
|
|
20230724,185800,832312780,2045,2045,2045,2045,0
|
|
20230724,185700,832312780,2045,2045,2045,2045,0
|
|
20230724,185600,832312780,2045,2045,2045,2045,0
|
|
20230724,185500,832312780,2045,2045,2045,2045,0
|
|
20230724,185400,832312780,2045,2045,2045,2045,0
|
|
20230724,185300,832312780,2045,2045,2045,2045,0
|
|
20230724,185200,832312780,2045,2045,2045,2045,0
|
|
20230724,185100,832312780,2045,2045,2045,2045,0
|
|
20230724,185000,832312780,2045,2045,2045,2045,604
|
|
20230724,184900,832312780,2045,2045,2045,2045,0
|
|
20230724,184800,832312780,2045,2045,2045,2045,0
|
|
20230724,184700,832312780,2045,2045,2045,2045,0
|
|
20230724,184600,832312780,2045,2045,2045,2045,0
|
|
20230724,184500,832312780,2045,2045,2045,2045,0
|
|
20230724,184400,832312780,2045,2045,2045,2045,0
|
|
20230724,184300,832312780,2045,2045,2045,2045,0
|
|
20230724,184200,832312780,2045,2045,2045,2045,0
|
|
20230724,184100,832312780,2045,2045,2045,2045,0
|
|
20230724,184000,832312780,2045,2045,2045,2045,0
|
|
20230724,183900,832312780,2045,2045,2045,2045,0
|
|
20230724,183800,832312780,2045,2045,2045,2045,0
|
|
20230724,183700,832312780,2045,2045,2045,2045,0
|
|
20230724,183600,832312780,2045,2045,2045,2045,0
|
|
20230724,183500,832312780,2045,2045,2045,2045,0
|
|
20230724,183400,832312780,2045,2045,2045,2045,0
|
|
20230724,183300,832312780,2045,2045,2045,2045,0
|
|
20230724,183200,832312780,2045,2045,2045,2045,0
|
|
20230724,183100,832312780,2045,2045,2045,2045,0
|
|
20230724,183000,832312780,2045,2045,2045,2045,0
|
|
20230724,182900,832312780,2045,2045,2045,2045,0
|
|
20230724,182800,832312780,2045,2045,2045,2045,0
|
|
20230724,182700,832312780,2045,2045,2045,2045,0
|
|
20230724,182600,832312780,2045,2045,2045,2045,0
|
|
20230724,182500,832312780,2045,2045,2045,2045,0
|
|
20230724,182400,832312780,2045,2045,2045,2045,0
|
|
20230724,182300,832312780,2045,2045,2045,2045,0
|
|
20230724,182200,832312780,2045,2045,2045,2045,0
|
|
20230724,182100,832312780,2045,2045,2045,2045,0
|
|
20230724,182000,832312780,2045,2045,2045,2045,604
|
|
20230724,181900,832312780,2045,2045,2045,2045,0
|
|
20230724,181800,832312780,2045,2045,2045,2045,0
|
|
20230724,181700,832312780,2045,2045,2045,2045,0
|
|
20230724,181600,832312780,2045,2045,2045,2045,0
|
|
20230724,181500,832312780,2045,2045,2045,2045,0
|
|
20230724,181400,832312780,2045,2045,2045,2045,0
|
|
20230724,181300,832312780,2045,2045,2045,2045,0
|
|
20230724,181200,832312780,2045,2045,2045,2045,0
|
|
20230724,181100,832312780,2045,2045,2045,2045,0
|
|
20230724,181000,832312780,2045,2045,2045,2045,0
|
|
20230724,180900,832312780,2045,2045,2045,2045,0
|
|
20230724,180800,832312780,2045,2045,2045,2045,0
|
|
20230724,180700,832312780,2045,2045,2045,2045,0
|
|
20230724,180600,832312780,2045,2045,2045,2045,0
|
|
20230724,180500,832312780,2045,2045,2045,2045,0
|
|
20230724,180400,832312780,2045,2045,2045,2045,0
|
|
20230724,180300,832312780,2045,2045,2045,2045,0
|
|
20230724,180200,832312780,2045,2045,2045,2045,0
|
|
20230724,180100,832312780,2045,2045,2045,2045,0
|
|
20230724,180000,832312780,2045,2045,2045,2045,0
|
|
20230724,175900,832312780,2045,2045,2045,2045,0
|
|
20230724,175800,832312780,2045,2045,2045,2045,0
|
|
20230724,175700,832312780,2045,2045,2045,2045,0
|
|
20230724,175600,832312780,2045,2045,2045,2045,0
|
|
20230724,175500,832312780,2045,2045,2045,2045,0
|
|
20230724,175400,832312780,2045,2045,2045,2045,0
|
|
20230724,175300,832312780,2045,2045,2045,2045,0
|
|
20230724,175200,832312780,2045,2045,2045,2045,0
|
|
20230724,175100,832312780,2045,2045,2045,2045,0
|
|
20230724,175000,832312780,2045,2045,2045,2045,604
|
|
20230724,174900,832312780,2045,2045,2045,2045,0
|
|
20230724,174800,832312780,2045,2045,2045,2045,0
|
|
20230724,174700,832312780,2045,2045,2045,2045,0
|
|
20230724,174600,832312780,2045,2045,2045,2045,0
|
|
20230724,174500,832312780,2045,2045,2045,2045,0
|
|
20230724,174400,832312780,2045,2045,2045,2045,0
|
|
20230724,174300,832312780,2045,2045,2045,2045,0
|
|
20230724,174200,832312780,2045,2045,2045,2045,0
|
|
20230724,174100,832312780,2045,2045,2045,2045,0
|
|
20230724,174000,832312780,2045,2045,2045,2045,0
|
|
20230724,173900,832312780,2045,2045,2045,2045,0
|
|
20230724,173800,832312780,2045,2045,2045,2045,0
|
|
20230724,173700,832312780,2045,2045,2045,2045,0
|
|
20230724,173600,832312780,2045,2045,2045,2045,0
|
|
20230724,173500,832312780,2045,2045,2045,2045,0
|
|
20230724,173400,832312780,2045,2045,2045,2045,0
|
|
20230724,173300,832312780,2045,2045,2045,2045,0
|
|
20230724,173200,832312780,2045,2045,2045,2045,0
|
|
20230724,173100,832312780,2045,2045,2045,2045,0
|
|
20230724,173000,832312780,2045,2045,2045,2045,0
|
|
20230724,172900,832312780,2045,2045,2045,2045,0
|
|
20230724,172800,832312780,2045,2045,2045,2045,0
|
|
20230724,172700,832312780,2045,2045,2045,2045,0
|
|
20230724,172600,832312780,2045,2045,2045,2045,0
|
|
20230724,172500,832312780,2045,2045,2045,2045,0
|
|
20230724,172400,832312780,2045,2045,2045,2045,0
|
|
20230724,172300,832312780,2045,2045,2045,2045,0
|
|
20230724,172200,832312780,2045,2045,2045,2045,0
|
|
20230724,172100,832312780,2045,2045,2045,2045,0
|
|
20230724,172000,832312780,2045,2045,2045,2045,604
|
|
20230724,171900,832312780,2045,2045,2045,2045,0
|
|
20230724,171800,832312780,2045,2045,2045,2045,0
|
|
20230724,171700,832312780,2045,2045,2045,2045,0
|
|
20230724,171600,832312780,2045,2045,2045,2045,0
|
|
20230724,171500,832312780,2045,2045,2045,2045,0
|
|
20230724,171400,832312780,2045,2045,2045,2045,0
|
|
20230724,171300,832312780,2045,2045,2045,2045,0
|
|
20230724,171200,832312780,2045,2045,2045,2045,0
|
|
20230724,171100,832312780,2045,2045,2045,2045,0
|
|
20230724,171000,832312780,2045,2045,2045,2045,0
|
|
20230724,170900,832312780,2045,2045,2045,2045,0
|
|
20230724,170800,832312780,2045,2045,2045,2045,0
|
|
20230724,170700,832312780,2045,2045,2045,2045,0
|
|
20230724,170600,832312780,2045,2045,2045,2045,0
|
|
20230724,170500,832312780,2045,2045,2045,2045,0
|
|
20230724,170400,832312780,2045,2045,2045,2045,0
|
|
20230724,170300,832312780,2045,2045,2045,2045,0
|
|
20230724,170200,832312780,2045,2045,2045,2045,0
|
|
20230724,170100,832312780,2045,2045,2045,2045,0
|
|
20230724,170000,832312780,2045,2045,2045,2045,0
|
|
20230724,165900,832312780,2045,2045,2045,2045,0
|
|
20230724,165800,832312780,2045,2045,2045,2045,0
|
|
20230724,165700,832312780,2045,2045,2045,2045,0
|
|
20230724,165600,832312780,2045,2045,2045,2045,0
|
|
20230724,165500,832312780,2045,2045,2045,2045,0
|
|
20230724,165400,832312780,2045,2045,2045,2045,0
|
|
20230724,165300,832312780,2045,2045,2045,2045,0
|
|
20230724,165200,832312780,2045,2045,2045,2045,0
|
|
20230724,165100,832312780,2045,2045,2045,2045,0
|
|
20230724,165000,832312780,2045,2045,2045,2045,604
|
|
20230724,164900,832312780,2045,2045,2045,2045,0
|
|
20230724,164800,832312780,2045,2045,2045,2045,0
|
|
20230724,164700,832312780,2045,2045,2045,2045,0
|
|
20230724,164600,832312780,2045,2045,2045,2045,0
|
|
20230724,164500,832312780,2045,2045,2045,2045,0
|
|
20230724,164400,832312780,2045,2045,2045,2045,0
|
|
20230724,164300,832312780,2045,2045,2045,2045,0
|
|
20230724,164200,832312780,2045,2045,2045,2045,0
|
|
20230724,164100,832312780,2045,2045,2045,2045,0
|
|
20230724,164000,832312780,2045,2045,2045,2045,0
|
|
20230724,163900,832312780,2045,2045,2045,2045,0
|
|
20230724,163800,832312780,2045,2045,2045,2045,0
|
|
20230724,163700,832312780,2045,2045,2045,2045,0
|
|
20230724,163600,832312780,2045,2045,2045,2045,0
|
|
20230724,163500,832312780,2045,2045,2045,2045,0
|
|
20230724,163400,832312780,2045,2045,2045,2045,0
|
|
20230724,163300,832312780,2045,2045,2045,2045,0
|
|
20230724,163200,832312780,2045,2045,2045,2045,0
|
|
20230724,163100,832312780,2045,2045,2045,2045,0
|
|
20230724,163000,832312780,2045,2045,2045,2045,0
|
|
20230724,162900,832312780,2045,2045,2045,2045,0
|
|
20230724,162800,832312780,2045,2045,2045,2045,0
|
|
20230724,162700,832312780,2045,2045,2045,2045,0
|
|
20230724,162600,832312780,2045,2045,2045,2045,0
|
|
20230724,162500,832312780,2045,2045,2045,2045,0
|
|
20230724,162400,832312780,2045,2045,2045,2045,0
|
|
20230724,162300,832312780,2045,2045,2045,2045,0
|
|
20230724,162200,832312780,2045,2045,2045,2045,0
|
|
20230724,162100,832312780,2045,2045,2045,2045,0
|
|
20230724,162000,832312780,2045,2045,2045,2045,604
|
|
20230724,161900,832312780,2045,2045,2045,2045,0
|
|
20230724,161800,832312780,2045,2045,2045,2045,0
|
|
20230724,161700,832312780,2045,2045,2045,2045,0
|
|
20230724,161600,832312780,2045,2045,2045,2045,0
|
|
20230724,161500,832312780,2045,2045,2045,2045,0
|
|
20230724,161400,832312780,2045,2045,2045,2045,0
|
|
20230724,161300,832312780,2045,2045,2045,2045,0
|
|
20230724,161200,832312780,2045,2045,2045,2045,0
|
|
20230724,161100,832312780,2045,2045,2045,2045,0
|
|
20230724,161000,832312780,2045,2045,2045,2045,0
|
|
20230724,160900,832312780,2045,2045,2045,2045,0
|
|
20230724,160800,832312780,2045,2045,2045,2045,0
|
|
20230724,160700,832312780,2045,2045,2045,2045,0
|
|
20230724,160600,832312780,2045,2045,2045,2045,0
|
|
20230724,160500,832312780,2045,2045,2045,2045,0
|
|
20230724,160400,832312780,2045,2045,2045,2045,0
|
|
20230724,160300,832312780,2045,2045,2045,2045,0
|
|
20230724,160200,832312780,2045,2045,2045,2045,0
|
|
20230724,160100,832312780,2045,2045,2045,2045,0
|
|
20230724,160000,832312780,2045,2045,2045,2045,0
|
|
20230724,155900,832312780,2045,2045,2045,2045,0
|
|
20230724,155800,832312780,2045,2045,2045,2045,0
|
|
20230724,155700,832312780,2045,2045,2045,2045,0
|
|
20230724,155600,832312780,2045,2045,2045,2045,0
|
|
20230724,155500,832312780,2045,2045,2045,2045,0
|
|
20230724,155400,832312780,2045,2045,2045,2045,0
|
|
20230724,155300,832312780,2045,2045,2045,2045,0
|
|
20230724,155200,832312780,2045,2045,2045,2045,0
|
|
20230724,155100,832312780,2045,2045,2045,2045,0
|
|
20230724,155000,832312780,2045,2045,2045,2045,604
|
|
20230724,154900,832312780,2045,2045,2045,2045,0
|
|
20230724,154800,832312780,2045,2045,2045,2045,0
|
|
20230724,154700,832312780,2045,2045,2045,2045,0
|
|
20230724,154600,832312780,2045,2045,2045,2045,0
|
|
20230724,154500,832312780,2045,2045,2045,2045,0
|
|
20230724,154400,832312780,2045,2045,2045,2045,0
|
|
20230724,154300,832312780,2045,2045,2045,2045,0
|
|
20230724,154200,832312780,2045,2045,2045,2045,0
|
|
20230724,154100,832312780,2045,2045,2045,2045,0
|
|
20230724,154000,832312780,2045,2045,2045,2045,0
|
|
20230724,153900,832312780,2045,2045,2045,2045,0
|
|
20230724,153800,832312780,2045,2045,2045,2045,0
|
|
20230724,153700,832312780,2045,2045,2045,2045,0
|
|
20230724,153600,832312780,2045,2045,2045,2045,0
|
|
20230724,153500,832312780,2045,2045,2045,2045,0
|
|
20230724,153400,832312780,2045,2045,2045,2045,0
|
|
20230724,153300,832312780,2045,2045,2045,2045,0
|
|
20230724,153200,832312780,2045,2045,2045,2045,0
|
|
20230724,153100,832312780,2045,2045,2045,2045,0
|
|
20230724,153000,832312780,2045,2045,2045,2045,604
|
|
20230724,152900,831077600,2040,2040,2040,2040,0
|
|
20230724,152800,831077600,2040,2040,2040,2040,0
|
|
20230724,152700,831077600,2040,2040,2040,2040,0
|
|
20230724,152600,831077600,2040,2040,2040,2040,0
|
|
20230724,152500,831077600,2040,2040,2040,2040,0
|
|
20230724,152400,831077600,2040,2040,2040,2040,0
|
|
20230724,152300,831077600,2040,2040,2040,2040,0
|
|
20230724,152200,831077600,2040,2040,2040,2040,0
|
|
20230724,152100,831077600,2040,2040,2040,2040,0
|
|
20230724,152000,831077600,2040,2040,2040,2040,0
|
|
20230724,151900,831077600,2040,2040,2040,2040,874
|
|
20230724,151800,829294640,2040,2025,2040,2025,2036
|
|
20230724,151700,825162235,2025,2025,2025,2025,30
|
|
20230724,151600,825101485,2020,2025,2025,2020,3000
|
|
20230724,151500,819038620,2025,2030,2030,2025,2
|
|
20230724,151400,819034565,2025,2025,2025,2025,333
|
|
20230724,151300,818360240,2030,2030,2030,2030,2019
|
|
20230724,151200,814261670,2035,2040,2040,2035,195
|
|
20230724,151100,813864820,2045,2030,2045,2030,2173
|
|
20230724,151000,809450060,2030,2040,2040,2030,101
|
|
20230724,150900,809244030,2040,2040,2040,2040,54
|
|
20230724,150800,809133870,2040,2040,2040,2040,1272
|
|
20230724,150700,806538990,2040,2040,2040,2020,5433
|
|
20230724,150600,795538370,2040,2040,2040,2040,843
|
|
20230724,150500,793818650,2045,2045,2045,2045,0
|
|
20230724,150400,793818650,2045,2045,2045,2045,5
|
|
20230724,150300,793808425,2045,2045,2045,2045,0
|
|
20230724,150200,793808425,2045,2045,2045,2045,0
|
|
20230724,150100,793808425,2045,2045,2045,2045,20
|
|
20230724,150000,793767525,2045,2045,2045,2045,100
|
|
20230724,145900,793563025,2045,2045,2045,2045,2
|
|
20230724,145800,793558935,2045,2045,2045,2045,45
|
|
20230724,145700,793466910,2045,2045,2045,2045,0
|
|
20230724,145600,793466910,2045,2050,2050,2045,551
|
|
20230724,145500,792338115,2050,2050,2050,2050,51
|
|
20230724,145400,792233565,2050,2050,2050,2050,35
|
|
20230724,145300,792161815,2050,2050,2050,2050,461
|
|
20230724,145200,791216765,2050,2050,2050,2050,2000
|
|
20230724,145100,787116765,2050,2050,2050,2050,4
|
|
20230724,145000,787108565,2050,2050,2050,2050,22
|
|
20230724,144900,787063465,2050,2050,2050,2050,10
|
|
20230724,144800,787042965,2050,2050,2050,2050,450
|
|
20230724,144700,786120465,2050,2050,2050,2050,2318
|
|
20230724,144600,781368565,2050,2040,2050,2040,425
|
|
20230724,144500,780501555,2045,2045,2045,2045,4582
|
|
20230724,144400,771131365,2045,2040,2045,2040,3268
|
|
20230724,144300,764464600,2035,2035,2035,2035,270
|
|
20230724,144200,763915150,2035,2035,2035,2035,39
|
|
20230724,144100,763835785,2035,2035,2035,2035,869
|
|
20230724,144000,762067370,2035,2035,2035,2035,217
|
|
20230724,143900,761625775,2020,2020,2020,2020,883
|
|
20230724,143800,759842115,2035,2035,2035,2035,0
|
|
20230724,143700,759842115,2035,2035,2035,2020,3636
|
|
20230724,143600,752492815,2025,2025,2025,2025,30
|
|
20230724,143500,752432065,2040,2035,2040,2035,2295
|
|
20230724,143400,747751490,2040,2040,2040,2040,2
|
|
20230724,143300,747747410,2020,2030,2030,2020,18160
|
|
20230724,143200,711012350,2040,2040,2040,2040,320
|
|
20230724,143100,710359550,2040,2040,2040,2040,54
|
|
20230724,143000,710249390,2040,2030,2040,2030,1484
|
|
20230724,142900,707228630,2035,2035,2035,2035,125
|
|
20230724,142800,706974255,2035,2040,2040,2030,4087
|
|
20230724,142700,698664590,2045,2045,2045,2045,1
|
|
20230724,142600,698662545,2045,2045,2045,2045,1
|
|
20230724,142500,698660500,2045,2045,2045,2045,0
|
|
20230724,142400,698660500,2045,2045,2045,2045,0
|
|
20230724,142300,698660500,2045,2045,2045,2045,0
|
|
20230724,142200,698660500,2045,2045,2045,2045,0
|
|
20230724,142100,698660500,2045,2045,2045,2045,50
|
|
20230724,142000,698558250,2045,2040,2045,2040,1290
|
|
20230724,141900,695921470,2045,2045,2045,2045,25
|
|
20230724,141800,695870345,2045,2040,2045,2040,76
|
|
20230724,141700,695715055,2040,2040,2040,2040,109
|
|
20230724,141600,695492695,2040,2040,2040,2040,171
|
|
20230724,141500,695143855,2045,2040,2045,2040,37
|
|
20230724,141400,695068370,2040,2040,2040,2040,0
|
|
20230724,141300,695068370,2040,2040,2040,2040,350
|
|
20230724,141200,694354370,2035,2035,2035,2035,235
|
|
20230724,141100,693876145,2035,2040,2040,2030,848
|
|
20230724,141000,692151780,2040,2040,2040,2040,1
|
|
20230724,140900,692149740,2035,2035,2035,2035,0
|
|
20230724,140800,692149740,2035,2040,2040,2035,305
|
|
20230724,140700,691528750,2045,2040,2045,2040,34
|
|
20230724,140600,691459385,2045,2045,2045,2045,0
|
|
20230724,140500,691459385,2045,2045,2045,2045,2
|
|
20230724,140400,691455295,2040,2040,2040,2040,0
|
|
20230724,140300,691455295,2040,2045,2045,2040,136
|
|
20230724,140200,691177850,2045,2045,2045,2045,0
|
|
20230724,140100,691177850,2045,2045,2045,2045,1
|
|
20230724,140000,691175805,2040,2040,2040,2040,500
|
|
20230724,135900,690155805,2040,2040,2040,2040,0
|
|
20230724,135800,690155805,2040,2040,2040,2040,0
|
|
20230724,135700,690155805,2040,2040,2040,2040,0
|
|
20230724,135600,690155805,2040,2040,2040,2040,0
|
|
20230724,135500,690155805,2040,2040,2040,2040,3
|
|
20230724,135400,690149685,2040,2040,2040,2040,0
|
|
20230724,135300,690149685,2040,2040,2040,2040,6
|
|
20230724,135200,690137445,2040,2040,2040,2040,1
|
|
20230724,135100,690135405,2040,2035,2040,2035,390
|
|
20230724,135000,689341750,2035,2035,2035,2035,10
|
|
20230724,134900,689321400,2035,2035,2035,2035,0
|
|
20230724,134800,689321400,2035,2025,2035,2025,674
|
|
20230724,134700,687955510,2025,2030,2035,2025,611
|
|
20230724,134600,686716205,2035,2035,2035,2035,0
|
|
20230724,134500,686716205,2035,2035,2035,2035,0
|
|
20230724,134400,686716205,2035,2035,2035,2025,452
|
|
20230724,134300,685798920,2035,2030,2035,2030,59
|
|
20230724,134200,685679115,2030,2030,2030,2030,792
|
|
20230724,134100,684071355,2030,2030,2030,2030,710
|
|
20230724,134000,682630055,2030,2030,2030,2030,1472
|
|
20230724,133900,679641895,2035,2035,2035,2035,10
|
|
20230724,133800,679621545,2035,2035,2035,2035,332
|
|
20230724,133700,678945925,2030,2030,2030,2030,1
|
|
20230724,133600,678943895,2030,2030,2030,2030,49
|
|
20230724,133500,678844425,2030,2030,2030,2030,1000
|
|
20230724,133400,676814425,2030,2030,2030,2030,0
|
|
20230724,133300,676814425,2030,2030,2030,2030,1
|
|
20230724,133200,676812395,2030,2030,2030,2030,100
|
|
20230724,133100,676609395,2030,2030,2030,2030,0
|
|
20230724,133000,676609395,2030,2030,2030,2030,4
|
|
20230724,132900,676601275,2030,2030,2030,2030,510
|
|
20230724,132800,675565975,2040,2040,2040,2040,0
|
|
20230724,132700,675565975,2040,2040,2040,2025,6524
|
|
20230724,132600,662310290,2040,2045,2045,2040,12
|
|
20230724,132500,662285760,2045,2040,2045,2040,54
|
|
20230724,132400,662175550,2035,2035,2035,2035,0
|
|
20230724,132300,662175550,2035,2035,2035,2035,0
|
|
20230724,132200,662175550,2035,2035,2035,2035,10
|
|
20230724,132100,662155200,2035,2035,2035,2035,0
|
|
20230724,132000,662155200,2035,2035,2035,2035,213
|
|
20230724,131900,661721745,2035,2035,2035,2035,0
|
|
20230724,131800,661721745,2035,2035,2035,2035,0
|
|
20230724,131700,661721745,2035,2035,2035,2035,0
|
|
20230724,131600,661721745,2035,2035,2035,2035,50
|
|
20230724,131500,661619995,2050,2050,2050,2050,120
|
|
20230724,131400,661373995,2050,2050,2050,2050,10
|
|
20230724,131300,661353495,2035,2035,2035,2035,0
|
|
20230724,131200,661353495,2035,2035,2035,2035,17
|
|
20230724,131100,661318900,2045,2045,2045,2045,49
|
|
20230724,131000,661218695,2045,2035,2045,2035,179
|
|
20230724,130900,660854280,2030,2030,2030,2030,0
|
|
20230724,130800,660854280,2030,2035,2035,2030,10000
|
|
20230724,130700,640551820,2040,2040,2040,2040,340
|
|
20230724,130600,639858220,2030,2030,2030,2030,0
|
|
20230724,130500,639858220,2030,2035,2035,2030,1606
|
|
20230724,130400,636598010,2035,2035,2035,2035,0
|
|
20230724,130300,636598010,2035,2035,2035,2035,2517
|
|
20230724,130200,631475915,2035,2035,2035,2035,45
|
|
20230724,130100,631384340,2040,2040,2040,2040,3
|
|
20230724,130000,631378220,2035,2050,2050,2035,1001
|
|
20230724,125900,629338865,2050,2050,2050,2050,15
|
|
20230724,125800,629308115,2050,2040,2050,2040,1005
|
|
20230724,125700,627257865,2040,2040,2040,2040,0
|
|
20230724,125600,627257865,2040,2045,2045,2040,1062
|
|
20230724,125500,625090710,2045,2045,2045,2045,5
|
|
20230724,125400,625080485,2035,2040,2040,2035,380
|
|
20230724,125300,624305930,2045,2045,2045,2045,10
|
|
20230724,125200,624285480,2045,2045,2045,2045,10
|
|
20230724,125100,624265030,2045,2035,2045,2035,3570
|
|
20230724,125000,616975880,2035,2045,2045,2035,3868
|
|
20230724,124900,609066200,2050,2045,2050,2030,7167
|
|
20230724,124800,594472895,2050,2050,2050,2050,0
|
|
20230724,124700,594472895,2050,2050,2050,2050,3386
|
|
20230724,124600,587531595,2055,2055,2055,2055,0
|
|
20230724,124500,587531595,2055,2055,2055,2055,0
|
|
20230724,124400,587531595,2055,2055,2055,2055,376
|
|
20230724,124300,586758915,2055,2055,2055,2055,100
|
|
20230724,124200,586553415,2065,2065,2065,2065,40
|
|
20230724,124100,586470815,2065,2065,2065,2065,700
|
|
20230724,124000,585025315,2060,2060,2060,2060,0
|
|
20230724,123900,585025315,2060,2060,2060,2060,50
|
|
20230724,123800,584922315,2050,2050,2050,2050,2016
|
|
20230724,123700,580789515,2050,2055,2055,2035,11755
|
|
20230724,123600,556773950,2060,2045,2060,2045,742
|
|
20230724,123500,555247925,2055,2050,2055,2050,1501
|
|
20230724,123400,552170870,2055,2055,2055,2055,0
|
|
20230724,123300,552170870,2055,2055,2055,2055,0
|
|
20230724,123200,552170870,2055,2055,2055,2055,0
|
|
20230724,123100,552170870,2055,2055,2055,2055,241
|
|
20230724,123000,551675615,2055,2050,2055,2050,1210
|
|
20230724,122900,549191805,2055,2055,2055,2055,878
|
|
20230724,122800,547387515,2055,2060,2060,2055,391
|
|
20230724,122700,546582680,2060,2060,2060,2060,0
|
|
20230724,122600,546582680,2060,2060,2060,2060,1346
|
|
20230724,122500,543809920,2060,2060,2060,2060,833
|
|
20230724,122400,542093940,2060,2060,2060,2060,253
|
|
20230724,122300,541572760,2060,2060,2060,2060,2226
|
|
20230724,122200,536987200,2065,2065,2065,2065,0
|
|
20230724,122100,536987200,2065,2065,2065,2065,8
|
|
20230724,122000,536970680,2065,2065,2065,2065,0
|
|
20230724,121900,536970680,2065,2065,2065,2065,6
|
|
20230724,121800,536958290,2060,2060,2060,2060,0
|
|
20230724,121700,536958290,2060,2060,2060,2060,110
|
|
20230724,121600,536731690,2060,2060,2060,2060,0
|
|
20230724,121500,536731690,2060,2060,2060,2060,291
|
|
20230724,121400,536132230,2055,2055,2055,2055,0
|
|
20230724,121300,536132230,2055,2055,2055,2055,1
|
|
20230724,121200,536130175,2050,2050,2050,2050,289
|
|
20230724,121100,535537725,2050,2050,2050,2050,500
|
|
20230724,121000,534512725,2050,2050,2050,2050,0
|
|
20230724,120900,534512725,2050,2050,2050,2050,0
|
|
20230724,120800,534512725,2050,2050,2050,2050,40
|
|
20230724,120700,534430725,2050,2050,2050,2050,0
|
|
20230724,120600,534430725,2050,2045,2050,2045,4744
|
|
20230724,120500,524727780,2045,2045,2045,2045,230
|
|
20230724,120400,524257430,2045,2050,2050,2045,3235
|
|
20230724,120300,517636130,2050,2050,2050,2050,1
|
|
20230724,120200,517634080,2050,2050,2050,2050,30
|
|
20230724,120100,517572580,2050,2050,2050,2050,0
|
|
20230724,120000,517572580,2050,2050,2050,2050,2451
|
|
20230724,115900,512548030,2050,2050,2050,2050,911
|
|
20230724,115800,510680480,2055,2055,2055,2055,506
|
|
20230724,115700,509640650,2055,2060,2060,2055,1683
|
|
20230724,115600,506176410,2060,2060,2060,2060,2110
|
|
20230724,115500,501829810,2060,2065,2065,2060,700
|
|
20230724,115400,500385310,2070,2070,2070,2070,300
|
|
20230724,115300,499764310,2070,2070,2070,2070,149
|
|
20230724,115200,499455880,2070,2070,2070,2070,160
|
|
20230724,115100,499124680,2080,2080,2080,2080,0
|
|
20230724,115000,499124680,2080,2070,2080,2070,321
|
|
20230724,114900,498457065,2065,2065,2065,2065,0
|
|
20230724,114800,498457065,2065,2065,2065,2065,0
|
|
20230724,114700,498457065,2065,2065,2065,2065,3
|
|
20230724,114600,498450870,2065,2065,2065,2065,0
|
|
20230724,114500,498450870,2065,2065,2065,2065,0
|
|
20230724,114400,498450870,2065,2065,2065,2065,1
|
|
20230724,114300,498448805,2065,2065,2065,2065,0
|
|
20230724,114200,498448805,2065,2065,2065,2065,146
|
|
20230724,114100,498147315,2075,2075,2075,2075,230
|
|
20230724,114000,497670065,2085,2085,2085,2085,0
|
|
20230724,113900,497670065,2085,2085,2085,2085,0
|
|
20230724,113800,497670065,2085,2085,2085,2085,320
|
|
20230724,113700,497002865,2085,2085,2085,2085,0
|
|
20230724,113600,497002865,2085,2085,2085,2085,351
|
|
20230724,113500,496271030,2085,2085,2085,2085,1000
|
|
20230724,113400,494186030,2085,2090,2090,2085,26
|
|
20230724,113300,494131715,2085,2080,2085,2080,2001
|
|
20230724,113200,489959975,2080,2080,2080,2080,126
|
|
20230724,113100,489697895,2080,2075,2080,2075,3215
|
|
20230724,113000,483011185,2075,2065,2075,2065,7890
|
|
20230724,112900,466667440,2065,2065,2065,2065,1000
|
|
20230724,112800,464602440,2065,2065,2065,2065,1227
|
|
20230724,112700,462068685,2050,2050,2050,2050,378
|
|
20230724,112600,461293785,2050,2065,2065,2050,2954
|
|
20230724,112500,455211820,2060,2050,2060,2050,2592
|
|
20230724,112400,449878245,2050,2050,2050,2050,162
|
|
20230724,112300,449546145,2050,2050,2050,2050,1575
|
|
20230724,112200,446317395,2050,2050,2050,2050,500
|
|
20230724,112100,445292395,2050,2050,2050,2050,996
|
|
20230724,112000,443250595,2050,2045,2050,2045,3169
|
|
20230724,111900,436754970,2045,2045,2045,2045,160
|
|
20230724,111800,436427770,2045,2045,2045,2045,0
|
|
20230724,111700,436427770,2045,2045,2045,2045,1838
|
|
20230724,111600,432669060,2045,2045,2045,2045,1000
|
|
20230724,111500,430624060,2050,2060,2060,2050,1551
|
|
20230724,111400,427442510,2065,2055,2065,2055,2873
|
|
20230724,111300,421524200,2055,2050,2055,2050,5753
|
|
20230724,111200,409720420,2045,2035,2045,2035,8138
|
|
20230724,111100,393134210,2035,2035,2035,2035,97
|
|
20230724,111000,392936815,2035,2035,2035,2035,20
|
|
20230724,110900,392896115,2035,2035,2035,2035,0
|
|
20230724,110800,392896115,2035,2035,2035,2035,793
|
|
20230724,110700,391282360,2025,2025,2025,2025,0
|
|
20230724,110600,391282360,2025,2035,2035,2025,2950
|
|
20230724,110500,385295680,2035,2035,2035,2035,10
|
|
20230724,110400,385275330,2030,2030,2030,2030,111
|
|
20230724,110300,385050000,2035,2035,2035,2035,0
|
|
20230724,110200,385050000,2035,2035,2035,2035,633
|
|
20230724,110100,383761845,2035,2035,2035,2035,5
|
|
20230724,110000,383751670,2035,2035,2035,2035,0
|
|
20230724,105900,383751670,2035,2035,2035,2035,0
|
|
20230724,105800,383751670,2035,2035,2040,2035,1806
|
|
20230724,105700,380076445,2040,2035,2040,2035,311
|
|
20230724,105600,379442930,2040,2040,2040,2040,57
|
|
20230724,105500,379326650,2035,2035,2035,2035,0
|
|
20230724,105400,379326650,2035,2035,2035,2035,140
|
|
20230724,105300,379041750,2040,2040,2040,2040,243
|
|
20230724,105200,378546030,2030,2035,2035,2030,3286
|
|
20230724,105100,371866495,2040,2040,2040,2040,0
|
|
20230724,105000,371866495,2040,2040,2040,2040,420
|
|
20230724,104900,371009695,2040,2045,2045,2040,917
|
|
20230724,104800,369138765,2045,2045,2045,2045,0
|
|
20230724,104700,369138765,2045,2045,2045,2045,32
|
|
20230724,104600,369073325,2045,2045,2045,2045,26
|
|
20230724,104500,369020155,2040,2040,2040,2040,1
|
|
20230724,104400,369018115,2050,2050,2050,2050,0
|
|
20230724,104300,369018115,2050,2050,2050,2050,0
|
|
20230724,104200,369018115,2050,2050,2050,2050,0
|
|
20230724,104100,369018115,2050,2045,2050,2045,145
|
|
20230724,104000,368721535,2045,2040,2045,2030,6298
|
|
20230724,103900,355926395,2045,2040,2045,2040,319
|
|
20230724,103800,355274085,2040,2045,2045,2040,385
|
|
20230724,103700,354488665,2045,2045,2045,2045,18
|
|
20230724,103600,354451855,2040,2045,2045,2040,724
|
|
20230724,103500,352974865,2050,2050,2050,2050,495
|
|
20230724,103400,351960115,2050,2050,2050,2050,0
|
|
20230724,103300,351960115,2050,2045,2050,2045,151
|
|
20230724,103200,351651070,2045,2045,2050,2045,1158
|
|
20230724,103100,349282950,2050,2050,2050,2050,19
|
|
20230724,103000,349244000,2045,2045,2045,2045,200
|
|
20230724,102900,348835000,2050,2055,2055,2050,3044
|
|
20230724,102800,342589800,2050,2050,2050,2050,502
|
|
20230724,102700,341560700,2050,2050,2050,2050,50
|
|
20230724,102600,341458200,2050,2050,2050,2050,0
|
|
20230724,102500,341458200,2050,2050,2050,2050,150
|
|
20230724,102400,341150700,2050,2040,2050,2040,676
|
|
20230724,102300,339767660,2040,2040,2050,2040,1588
|
|
20230724,102200,336528070,2040,2040,2040,2040,256
|
|
20230724,102100,336005830,2045,2045,2045,2045,1990
|
|
20230724,102000,331936280,2050,2050,2050,2050,0
|
|
20230724,101900,331936280,2050,2050,2050,2050,102
|
|
20230724,101800,331727180,2050,2050,2050,2050,1133
|
|
20230724,101700,329404530,2050,2050,2050,2050,1231
|
|
20230724,101600,326880980,2050,2055,2055,2050,2001
|
|
20230724,101500,322778925,2055,2050,2055,2050,1001
|
|
20230724,101400,320726870,2050,2050,2050,2050,390
|
|
20230724,101300,319927370,2050,2050,2050,2050,217
|
|
20230724,101200,319482520,2050,2055,2055,2050,1947
|
|
20230724,101100,315482760,2055,2055,2055,2055,1500
|
|
20230724,101000,312400260,2055,2060,2060,2055,148
|
|
20230724,100900,312095920,2065,2060,2065,2040,412
|
|
20230724,100800,311253775,2065,2055,2065,2055,2101
|
|
20230724,100700,306930115,2040,2040,2040,2040,0
|
|
20230724,100600,306930115,2040,2060,2060,2040,10311
|
|
20230724,100500,285853090,2060,2060,2060,2060,1
|
|
20230724,100400,285851030,2065,2065,2065,2065,0
|
|
20230724,100300,285851030,2065,2065,2065,2065,164
|
|
20230724,100200,285512370,2065,2065,2065,2065,0
|
|
20230724,100100,285512370,2065,2055,2070,2055,4293
|
|
20230724,100000,276645325,2055,2055,2055,2055,289
|
|
20230724,095900,276051430,2045,2050,2050,2045,10000
|
|
20230724,095800,255594445,2055,2055,2055,2055,0
|
|
20230724,095700,255594445,2055,2055,2055,2055,0
|
|
20230724,095600,255594445,2055,2055,2055,2055,2812
|
|
20230724,095500,249815785,2065,2055,2065,2055,41
|
|
20230724,095400,249731520,2065,2065,2065,2055,1214
|
|
20230724,095300,247235670,2055,2060,2060,2055,2634
|
|
20230724,095200,241822175,2065,2060,2065,2055,833
|
|
20230724,095100,240106840,2060,2060,2060,2060,450
|
|
20230724,095000,239179840,2055,2060,2060,2055,600
|
|
20230724,094900,237945340,2055,2060,2060,2055,1327
|
|
20230724,094800,235218305,2055,2055,2055,2050,214
|
|
20230724,094700,234779140,2055,2050,2055,2050,708
|
|
20230724,094600,233327700,2055,2055,2055,2055,11
|
|
20230724,094500,233305095,2050,2050,2050,2050,194
|
|
20230724,094400,232907395,2050,2035,2050,2035,5161
|
|
20230724,094300,222392580,2035,2030,2040,2025,5858
|
|
20230724,094200,210506810,2035,2040,2040,2035,2848
|
|
20230724,094100,204704600,2045,2045,2045,2045,0
|
|
20230724,094000,204704600,2045,2050,2050,2045,124
|
|
20230724,093900,204451015,2045,2045,2045,2045,10
|
|
20230724,093800,204430565,2045,2045,2045,2045,101
|
|
20230724,093700,204224020,2045,2045,2045,2045,181
|
|
20230724,093600,203853875,2045,2045,2045,2045,146
|
|
20230724,093500,203555305,2045,2045,2045,2045,191
|
|
20230724,093400,203164710,2040,2040,2040,2040,6502
|
|
20230724,093300,189900630,2040,2045,2045,2040,1021
|
|
20230724,093200,187817590,2040,2045,2050,2040,4011
|
|
20230724,093100,179634915,2045,2050,2050,2045,4098
|
|
20230724,093000,171251315,2050,2055,2055,2050,10022
|
|
20230724,092900,150701655,2055,2065,2065,2055,5211
|
|
20230724,092800,139987595,2055,2055,2055,2055,0
|
|
20230724,092700,139987595,2055,2055,2055,2055,0
|
|
20230724,092600,139987595,2055,2055,2055,2055,1
|
|
20230724,092500,139985540,2055,2060,2060,2055,5761
|
|
20230724,092400,128118135,2060,2060,2060,2060,0
|
|
20230724,092300,128118135,2060,2060,2060,2060,707
|
|
20230724,092200,126661715,2065,2065,2065,2065,818
|
|
20230724,092100,124972545,2070,2065,2070,2065,4313
|
|
20230724,092000,116045440,2065,2070,2070,2065,4888
|
|
20230724,091900,105951710,2070,2075,2075,2070,846
|
|
20230724,091800,104200485,2075,2070,2075,2070,8251
|
|
20230724,091700,87120415,2070,2070,2070,2070,350
|
|
20230724,091600,86395915,2075,2075,2075,2065,8573
|
|
20230724,091500,68667550,2070,2075,2075,2070,121
|
|
20230724,091400,68417075,2075,2075,2075,2075,0
|
|
20230724,091300,68417075,2075,2075,2075,2070,7575
|
|
20230724,091200,52714200,2075,2080,2080,2070,4840
|
|
20230724,091100,42676100,2075,2075,2075,2075,0
|
|
20230724,091000,42676100,2075,2080,2080,2075,2713
|
|
20230724,090900,37045170,2080,2080,2080,2080,183
|
|
20230724,090800,36664530,2075,2075,2075,2075,50
|
|
20230724,090700,36560780,2070,2075,2075,2070,1203
|
|
20230724,090600,34066055,2080,2085,2085,2080,1234
|
|
20230724,090500,31499235,2085,2085,2085,2085,1000
|
|
20230724,090400,29414235,2085,2080,2085,2080,6055
|
|
20230724,090300,16794880,2080,2105,2105,2080,1602
|
|
20230724,090200,13455260,2085,2100,2100,2085,5056
|
|
20230724,090100,2888190,2100,2100,2100,2100,4
|
|
20230724,090000,2879790,2100,2100,2155,2100,1370
|