614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191100,186642575,2305,2305,2305,2305,927
|
|
20230724,191000,186642575,2305,2305,2305,2305,0
|
|
20230724,190900,186642575,2305,2305,2305,2305,0
|
|
20230724,190800,186642575,2305,2305,2305,2305,0
|
|
20230724,190700,186642575,2305,2305,2305,2305,0
|
|
20230724,190600,186642575,2305,2305,2305,2305,0
|
|
20230724,190500,186642575,2305,2305,2305,2305,0
|
|
20230724,190400,186642575,2305,2305,2305,2305,0
|
|
20230724,190300,186642575,2305,2305,2305,2305,0
|
|
20230724,190200,186642575,2305,2305,2305,2305,0
|
|
20230724,190100,186642575,2305,2305,2305,2305,0
|
|
20230724,190000,186642575,2305,2305,2305,2305,0
|
|
20230724,185900,186642575,2305,2305,2305,2305,0
|
|
20230724,185800,186642575,2305,2305,2305,2305,0
|
|
20230724,185700,186642575,2305,2305,2305,2305,0
|
|
20230724,185600,186642575,2305,2305,2305,2305,0
|
|
20230724,185500,186642575,2305,2305,2305,2305,0
|
|
20230724,185400,186642575,2305,2305,2305,2305,0
|
|
20230724,185300,186642575,2305,2305,2305,2305,0
|
|
20230724,185200,186642575,2305,2305,2305,2305,0
|
|
20230724,185100,186642575,2305,2305,2305,2305,0
|
|
20230724,185000,186642575,2305,2305,2305,2305,0
|
|
20230724,184900,186642575,2305,2305,2305,2305,0
|
|
20230724,184800,186642575,2305,2305,2305,2305,0
|
|
20230724,184700,186642575,2305,2305,2305,2305,0
|
|
20230724,184600,186642575,2305,2305,2305,2305,0
|
|
20230724,184500,186642575,2305,2305,2305,2305,0
|
|
20230724,184400,186642575,2305,2305,2305,2305,0
|
|
20230724,184300,186642575,2305,2305,2305,2305,0
|
|
20230724,184200,186642575,2305,2305,2305,2305,0
|
|
20230724,184100,186642575,2305,2305,2305,2305,927
|
|
20230724,184000,186642575,2305,2305,2305,2305,0
|
|
20230724,183900,186642575,2305,2305,2305,2305,0
|
|
20230724,183800,186642575,2305,2305,2305,2305,0
|
|
20230724,183700,186642575,2305,2305,2305,2305,0
|
|
20230724,183600,186642575,2305,2305,2305,2305,0
|
|
20230724,183500,186642575,2305,2305,2305,2305,0
|
|
20230724,183400,186642575,2305,2305,2305,2305,0
|
|
20230724,183300,186642575,2305,2305,2305,2305,0
|
|
20230724,183200,186642575,2305,2305,2305,2305,0
|
|
20230724,183100,186642575,2305,2305,2305,2305,0
|
|
20230724,183000,186642575,2305,2305,2305,2305,0
|
|
20230724,182900,186642575,2305,2305,2305,2305,0
|
|
20230724,182800,186642575,2305,2305,2305,2305,0
|
|
20230724,182700,186642575,2305,2305,2305,2305,0
|
|
20230724,182600,186642575,2305,2305,2305,2305,0
|
|
20230724,182500,186642575,2305,2305,2305,2305,0
|
|
20230724,182400,186642575,2305,2305,2305,2305,0
|
|
20230724,182300,186642575,2305,2305,2305,2305,0
|
|
20230724,182200,186642575,2305,2305,2305,2305,0
|
|
20230724,182100,186642575,2305,2305,2305,2305,0
|
|
20230724,182000,186642575,2305,2305,2305,2305,0
|
|
20230724,181900,186642575,2305,2305,2305,2305,0
|
|
20230724,181800,186642575,2305,2305,2305,2305,0
|
|
20230724,181700,186642575,2305,2305,2305,2305,0
|
|
20230724,181600,186642575,2305,2305,2305,2305,0
|
|
20230724,181500,186642575,2305,2305,2305,2305,0
|
|
20230724,181400,186642575,2305,2305,2305,2305,0
|
|
20230724,181300,186642575,2305,2305,2305,2305,0
|
|
20230724,181200,186642575,2305,2305,2305,2305,0
|
|
20230724,181100,186642575,2305,2305,2305,2305,927
|
|
20230724,181000,186642575,2305,2305,2305,2305,0
|
|
20230724,180900,186642575,2305,2305,2305,2305,0
|
|
20230724,180800,186642575,2305,2305,2305,2305,0
|
|
20230724,180700,186642575,2305,2305,2305,2305,0
|
|
20230724,180600,186642575,2305,2305,2305,2305,0
|
|
20230724,180500,186642575,2305,2305,2305,2305,0
|
|
20230724,180400,186642575,2305,2305,2305,2305,0
|
|
20230724,180300,186642575,2305,2305,2305,2305,0
|
|
20230724,180200,186642575,2305,2305,2305,2305,0
|
|
20230724,180100,186642575,2305,2305,2305,2305,0
|
|
20230724,180000,186642575,2305,2305,2305,2305,0
|
|
20230724,175900,186642575,2305,2305,2305,2305,0
|
|
20230724,175800,186642575,2305,2305,2305,2305,0
|
|
20230724,175700,186642575,2305,2305,2305,2305,0
|
|
20230724,175600,186642575,2305,2305,2305,2305,0
|
|
20230724,175500,186642575,2305,2305,2305,2305,0
|
|
20230724,175400,186642575,2305,2305,2305,2305,0
|
|
20230724,175300,186642575,2305,2305,2305,2305,0
|
|
20230724,175200,186642575,2305,2305,2305,2305,0
|
|
20230724,175100,186642575,2305,2305,2305,2305,0
|
|
20230724,175000,186642575,2305,2305,2305,2305,0
|
|
20230724,174900,186642575,2305,2305,2305,2305,0
|
|
20230724,174800,186642575,2305,2305,2305,2305,0
|
|
20230724,174700,186642575,2305,2305,2305,2305,0
|
|
20230724,174600,186642575,2305,2305,2305,2305,0
|
|
20230724,174500,186642575,2305,2305,2305,2305,0
|
|
20230724,174400,186642575,2305,2305,2305,2305,0
|
|
20230724,174300,186642575,2305,2305,2305,2305,0
|
|
20230724,174200,186642575,2305,2305,2305,2305,0
|
|
20230724,174100,186642575,2305,2305,2305,2305,927
|
|
20230724,174000,186642575,2305,2305,2305,2305,0
|
|
20230724,173900,186642575,2305,2305,2305,2305,0
|
|
20230724,173800,186642575,2305,2305,2305,2305,0
|
|
20230724,173700,186642575,2305,2305,2305,2305,0
|
|
20230724,173600,186642575,2305,2305,2305,2305,0
|
|
20230724,173500,186642575,2305,2305,2305,2305,0
|
|
20230724,173400,186642575,2305,2305,2305,2305,0
|
|
20230724,173300,186642575,2305,2305,2305,2305,0
|
|
20230724,173200,186642575,2305,2305,2305,2305,0
|
|
20230724,173100,186642575,2305,2305,2305,2305,0
|
|
20230724,173000,186642575,2305,2305,2305,2305,0
|
|
20230724,172900,186642575,2305,2305,2305,2305,0
|
|
20230724,172800,186642575,2305,2305,2305,2305,0
|
|
20230724,172700,186642575,2305,2305,2305,2305,0
|
|
20230724,172600,186642575,2305,2305,2305,2305,0
|
|
20230724,172500,186642575,2305,2305,2305,2305,0
|
|
20230724,172400,186642575,2305,2305,2305,2305,0
|
|
20230724,172300,186642575,2305,2305,2305,2305,0
|
|
20230724,172200,186642575,2305,2305,2305,2305,0
|
|
20230724,172100,186642575,2305,2305,2305,2305,0
|
|
20230724,172000,186642575,2305,2305,2305,2305,0
|
|
20230724,171900,186642575,2305,2305,2305,2305,0
|
|
20230724,171800,186642575,2305,2305,2305,2305,0
|
|
20230724,171700,186642575,2305,2305,2305,2305,0
|
|
20230724,171600,186642575,2305,2305,2305,2305,0
|
|
20230724,171500,186642575,2305,2305,2305,2305,0
|
|
20230724,171400,186642575,2305,2305,2305,2305,0
|
|
20230724,171300,186642575,2305,2305,2305,2305,0
|
|
20230724,171200,186642575,2305,2305,2305,2305,0
|
|
20230724,171100,186642575,2305,2305,2305,2305,927
|
|
20230724,171000,186642575,2305,2305,2305,2305,0
|
|
20230724,170900,186642575,2305,2305,2305,2305,0
|
|
20230724,170800,186642575,2305,2305,2305,2305,0
|
|
20230724,170700,186642575,2305,2305,2305,2305,0
|
|
20230724,170600,186642575,2305,2305,2305,2305,0
|
|
20230724,170500,186642575,2305,2305,2305,2305,0
|
|
20230724,170400,186642575,2305,2305,2305,2305,0
|
|
20230724,170300,186642575,2305,2305,2305,2305,0
|
|
20230724,170200,186642575,2305,2305,2305,2305,0
|
|
20230724,170100,186642575,2305,2305,2305,2305,0
|
|
20230724,170000,186642575,2305,2305,2305,2305,0
|
|
20230724,165900,186642575,2305,2305,2305,2305,0
|
|
20230724,165800,186642575,2305,2305,2305,2305,0
|
|
20230724,165700,186642575,2305,2305,2305,2305,0
|
|
20230724,165600,186642575,2305,2305,2305,2305,0
|
|
20230724,165500,186642575,2305,2305,2305,2305,0
|
|
20230724,165400,186642575,2305,2305,2305,2305,0
|
|
20230724,165300,186642575,2305,2305,2305,2305,0
|
|
20230724,165200,186642575,2305,2305,2305,2305,0
|
|
20230724,165100,186642575,2305,2305,2305,2305,0
|
|
20230724,165000,186642575,2305,2305,2305,2305,0
|
|
20230724,164900,186642575,2305,2305,2305,2305,0
|
|
20230724,164800,186642575,2305,2305,2305,2305,0
|
|
20230724,164700,186642575,2305,2305,2305,2305,0
|
|
20230724,164600,186642575,2305,2305,2305,2305,0
|
|
20230724,164500,186642575,2305,2305,2305,2305,0
|
|
20230724,164400,186642575,2305,2305,2305,2305,0
|
|
20230724,164300,186642575,2305,2305,2305,2305,0
|
|
20230724,164200,186642575,2305,2305,2305,2305,0
|
|
20230724,164100,186642575,2305,2305,2305,2305,927
|
|
20230724,164000,186642575,2305,2305,2305,2305,0
|
|
20230724,163900,186642575,2305,2305,2305,2305,0
|
|
20230724,163800,186642575,2305,2305,2305,2305,0
|
|
20230724,163700,186642575,2305,2305,2305,2305,0
|
|
20230724,163600,186642575,2305,2305,2305,2305,0
|
|
20230724,163500,186642575,2305,2305,2305,2305,0
|
|
20230724,163400,186642575,2305,2305,2305,2305,0
|
|
20230724,163300,186642575,2305,2305,2305,2305,0
|
|
20230724,163200,186642575,2305,2305,2305,2305,0
|
|
20230724,163100,186642575,2305,2305,2305,2305,0
|
|
20230724,163000,186642575,2305,2305,2305,2305,0
|
|
20230724,162900,186642575,2305,2305,2305,2305,0
|
|
20230724,162800,186642575,2305,2305,2305,2305,0
|
|
20230724,162700,186642575,2305,2305,2305,2305,0
|
|
20230724,162600,186642575,2305,2305,2305,2305,0
|
|
20230724,162500,186642575,2305,2305,2305,2305,0
|
|
20230724,162400,186642575,2305,2305,2305,2305,0
|
|
20230724,162300,186642575,2305,2305,2305,2305,0
|
|
20230724,162200,186642575,2305,2305,2305,2305,0
|
|
20230724,162100,186642575,2305,2305,2305,2305,0
|
|
20230724,162000,186642575,2305,2305,2305,2305,0
|
|
20230724,161900,186642575,2305,2305,2305,2305,0
|
|
20230724,161800,186642575,2305,2305,2305,2305,0
|
|
20230724,161700,186642575,2305,2305,2305,2305,0
|
|
20230724,161600,186642575,2305,2305,2305,2305,0
|
|
20230724,161500,186642575,2305,2305,2305,2305,0
|
|
20230724,161400,186642575,2305,2305,2305,2305,0
|
|
20230724,161300,186642575,2305,2305,2305,2305,0
|
|
20230724,161200,186642575,2305,2305,2305,2305,0
|
|
20230724,161100,186642575,2305,2305,2305,2305,927
|
|
20230724,161000,186642575,2305,2305,2305,2305,0
|
|
20230724,160900,186642575,2305,2305,2305,2305,0
|
|
20230724,160800,186642575,2305,2305,2305,2305,0
|
|
20230724,160700,186642575,2305,2305,2305,2305,0
|
|
20230724,160600,186642575,2305,2305,2305,2305,0
|
|
20230724,160500,186642575,2305,2305,2305,2305,0
|
|
20230724,160400,186642575,2305,2305,2305,2305,0
|
|
20230724,160300,186642575,2305,2305,2305,2305,0
|
|
20230724,160200,186642575,2305,2305,2305,2305,0
|
|
20230724,160100,186642575,2305,2305,2305,2305,0
|
|
20230724,160000,186642575,2305,2305,2305,2305,0
|
|
20230724,155900,186642575,2305,2305,2305,2305,0
|
|
20230724,155800,186642575,2305,2305,2305,2305,0
|
|
20230724,155700,186642575,2305,2305,2305,2305,0
|
|
20230724,155600,186642575,2305,2305,2305,2305,0
|
|
20230724,155500,186642575,2305,2305,2305,2305,0
|
|
20230724,155400,186642575,2305,2305,2305,2305,0
|
|
20230724,155300,186642575,2305,2305,2305,2305,0
|
|
20230724,155200,186642575,2305,2305,2305,2305,0
|
|
20230724,155100,186642575,2305,2305,2305,2305,0
|
|
20230724,155000,186642575,2305,2305,2305,2305,0
|
|
20230724,154900,186642575,2305,2305,2305,2305,0
|
|
20230724,154800,186642575,2305,2305,2305,2305,0
|
|
20230724,154700,186642575,2305,2305,2305,2305,0
|
|
20230724,154600,186642575,2305,2305,2305,2305,0
|
|
20230724,154500,186642575,2305,2305,2305,2305,0
|
|
20230724,154400,186642575,2305,2305,2305,2305,0
|
|
20230724,154300,186642575,2305,2305,2305,2305,0
|
|
20230724,154200,186642575,2305,2305,2305,2305,0
|
|
20230724,154100,186642575,2305,2305,2305,2305,927
|
|
20230724,154000,186642575,2305,2305,2305,2305,0
|
|
20230724,153900,186642575,2305,2305,2305,2305,0
|
|
20230724,153800,186642575,2305,2305,2305,2305,0
|
|
20230724,153700,186642575,2305,2305,2305,2305,0
|
|
20230724,153600,186642575,2305,2305,2305,2305,0
|
|
20230724,153500,186642575,2305,2305,2305,2305,0
|
|
20230724,153400,186642575,2305,2305,2305,2305,0
|
|
20230724,153300,186642575,2305,2305,2305,2305,0
|
|
20230724,153200,186642575,2305,2305,2305,2305,0
|
|
20230724,153100,186642575,2305,2305,2305,2305,0
|
|
20230724,153000,186642575,2305,2305,2305,2305,927
|
|
20230724,152900,184505840,2310,2310,2310,2310,0
|
|
20230724,152800,184505840,2310,2310,2310,2310,0
|
|
20230724,152700,184505840,2310,2310,2310,2310,0
|
|
20230724,152600,184505840,2310,2310,2310,2310,0
|
|
20230724,152500,184505840,2310,2310,2310,2310,0
|
|
20230724,152400,184505840,2310,2310,2310,2310,0
|
|
20230724,152300,184505840,2310,2310,2310,2310,0
|
|
20230724,152200,184505840,2310,2310,2310,2310,0
|
|
20230724,152100,184505840,2310,2310,2310,2310,0
|
|
20230724,152000,184505840,2310,2310,2310,2310,0
|
|
20230724,151900,184505840,2310,2285,2310,2265,2300
|
|
20230724,151800,179267710,2310,2305,2310,2305,15
|
|
20230724,151700,179233125,2310,2310,2310,2310,0
|
|
20230724,151600,179233125,2310,2310,2310,2310,0
|
|
20230724,151500,179233125,2310,2300,2310,2300,4960
|
|
20230724,151400,167803365,2300,2285,2300,2285,2350
|
|
20230724,151300,162418615,2265,2270,2270,2265,364
|
|
20230724,151200,161592520,2290,2290,2290,2290,0
|
|
20230724,151100,161592520,2290,2290,2290,2290,3
|
|
20230724,151000,161585650,2270,2270,2270,2270,0
|
|
20230724,150900,161585650,2270,2270,2270,2270,0
|
|
20230724,150800,161585650,2270,2270,2270,2270,0
|
|
20230724,150700,161585650,2270,2270,2270,2270,1
|
|
20230724,150600,161583380,2295,2290,2295,2290,63
|
|
20230724,150500,161439100,2290,2290,2290,2290,1
|
|
20230724,150400,161436810,2270,2270,2270,2270,0
|
|
20230724,150300,161436810,2270,2270,2270,2270,0
|
|
20230724,150200,161436810,2270,2270,2270,2270,0
|
|
20230724,150100,161436810,2270,2270,2270,2270,0
|
|
20230724,150000,161436810,2270,2270,2270,2270,270
|
|
20230724,145900,160823910,2270,2270,2270,2270,0
|
|
20230724,145800,160823910,2270,2270,2270,2270,0
|
|
20230724,145700,160823910,2270,2270,2270,2270,0
|
|
20230724,145600,160823910,2270,2270,2270,2270,0
|
|
20230724,145500,160823910,2270,2270,2270,2270,0
|
|
20230724,145400,160823910,2270,2270,2270,2270,0
|
|
20230724,145300,160823910,2270,2270,2270,2270,0
|
|
20230724,145200,160823910,2270,2270,2270,2270,0
|
|
20230724,145100,160823910,2270,2270,2270,2270,0
|
|
20230724,145000,160823910,2270,2270,2270,2270,1
|
|
20230724,144900,160821640,2295,2295,2295,2295,0
|
|
20230724,144800,160821640,2295,2290,2295,2290,26
|
|
20230724,144700,160762095,2270,2270,2270,2270,1
|
|
20230724,144600,160759825,2295,2295,2295,2295,0
|
|
20230724,144500,160759825,2295,2285,2295,2285,2331
|
|
20230724,144400,155429550,2285,2285,2285,2285,1
|
|
20230724,144300,155427265,2270,2270,2270,2270,0
|
|
20230724,144200,155427265,2270,2270,2270,2270,0
|
|
20230724,144100,155427265,2270,2270,2270,2270,0
|
|
20230724,144000,155427265,2270,2270,2270,2270,4
|
|
20230724,143900,155418185,2290,2290,2290,2290,0
|
|
20230724,143800,155418185,2290,2290,2290,2290,0
|
|
20230724,143700,155418185,2290,2290,2290,2290,0
|
|
20230724,143600,155418185,2290,2290,2290,2290,0
|
|
20230724,143500,155418185,2290,2290,2290,2290,0
|
|
20230724,143400,155418185,2290,2290,2290,2290,0
|
|
20230724,143300,155418185,2290,2290,2290,2290,0
|
|
20230724,143200,155418185,2290,2290,2290,2290,40
|
|
20230724,143100,155326585,2290,2290,2290,2290,0
|
|
20230724,143000,155326585,2290,2290,2290,2290,10
|
|
20230724,142900,155303685,2295,2290,2295,2290,26
|
|
20230724,142800,155244035,2290,2290,2290,2290,480
|
|
20230724,142700,154144835,2285,2280,2285,2280,864
|
|
20230724,142600,152171510,2265,2265,2265,2265,0
|
|
20230724,142500,152171510,2265,2265,2265,2265,0
|
|
20230724,142400,152171510,2265,2265,2265,2265,0
|
|
20230724,142300,152171510,2265,2265,2265,2265,1335
|
|
20230724,142200,149147735,2280,2280,2280,2280,0
|
|
20230724,142100,149147735,2280,2280,2280,2280,0
|
|
20230724,142000,149147735,2280,2280,2280,2280,0
|
|
20230724,141900,149147735,2280,2280,2280,2280,1
|
|
20230724,141800,149145455,2265,2270,2270,2265,238
|
|
20230724,141700,148605680,2270,2270,2270,2270,0
|
|
20230724,141600,148605680,2270,2270,2270,2270,0
|
|
20230724,141500,148605680,2270,2270,2270,2270,20
|
|
20230724,141400,148560280,2270,2270,2270,2270,0
|
|
20230724,141300,148560280,2270,2270,2270,2270,0
|
|
20230724,141200,148560280,2270,2270,2270,2270,0
|
|
20230724,141100,148560280,2270,2270,2270,2270,1
|
|
20230724,141000,148558010,2260,2260,2260,2260,442
|
|
20230724,140900,147559090,2260,2260,2260,2260,0
|
|
20230724,140800,147559090,2260,2260,2260,2260,0
|
|
20230724,140700,147559090,2260,2260,2260,2260,0
|
|
20230724,140600,147559090,2260,2260,2260,2260,2338
|
|
20230724,140500,142275210,2255,2260,2260,2255,2622
|
|
20230724,140400,136351635,2260,2260,2260,2260,0
|
|
20230724,140300,136351635,2260,2265,2265,2260,4201
|
|
20230724,140200,126846875,2270,2270,2270,2270,0
|
|
20230724,140100,126846875,2270,2270,2270,2270,0
|
|
20230724,140000,126846875,2270,2270,2270,2270,9
|
|
20230724,135900,126826445,2270,2270,2270,2270,100
|
|
20230724,135800,126599445,2275,2275,2275,2275,0
|
|
20230724,135700,126599445,2275,2275,2275,2275,179
|
|
20230724,135600,126192220,2280,2280,2280,2280,0
|
|
20230724,135500,126192220,2280,2280,2280,2280,0
|
|
20230724,135400,126192220,2280,2280,2280,2280,0
|
|
20230724,135300,126192220,2280,2280,2280,2280,0
|
|
20230724,135200,126192220,2280,2280,2280,2280,0
|
|
20230724,135100,126192220,2280,2280,2280,2280,0
|
|
20230724,135000,126192220,2280,2280,2280,2280,0
|
|
20230724,134900,126192220,2280,2280,2280,2280,0
|
|
20230724,134800,126192220,2280,2280,2280,2280,0
|
|
20230724,134700,126192220,2280,2280,2280,2280,2
|
|
20230724,134600,126187660,2285,2285,2285,2285,0
|
|
20230724,134500,126187660,2285,2285,2285,2285,0
|
|
20230724,134400,126187660,2285,2285,2285,2285,0
|
|
20230724,134300,126187660,2285,2285,2285,2285,0
|
|
20230724,134200,126187660,2285,2285,2285,2285,0
|
|
20230724,134100,126187660,2285,2285,2285,2285,0
|
|
20230724,134000,126187660,2285,2285,2285,2285,0
|
|
20230724,133900,126187660,2285,2285,2285,2285,0
|
|
20230724,133800,126187660,2285,2285,2285,2285,0
|
|
20230724,133700,126187660,2285,2285,2285,2285,0
|
|
20230724,133600,126187660,2285,2285,2285,2285,0
|
|
20230724,133500,126187660,2285,2285,2285,2285,0
|
|
20230724,133400,126187660,2285,2285,2285,2285,0
|
|
20230724,133300,126187660,2285,2285,2285,2285,0
|
|
20230724,133200,126187660,2285,2285,2285,2285,0
|
|
20230724,133100,126187660,2285,2285,2285,2285,0
|
|
20230724,133000,126187660,2285,2285,2285,2285,0
|
|
20230724,132900,126187660,2285,2285,2285,2285,0
|
|
20230724,132800,126187660,2285,2285,2285,2285,0
|
|
20230724,132700,126187660,2285,2285,2285,2285,0
|
|
20230724,132600,126187660,2285,2285,2285,2285,0
|
|
20230724,132500,126187660,2285,2285,2285,2285,0
|
|
20230724,132400,126187660,2285,2285,2285,2285,1
|
|
20230724,132300,126185375,2260,2260,2260,2260,0
|
|
20230724,132200,126185375,2260,2260,2260,2260,0
|
|
20230724,132100,126185375,2260,2275,2275,2260,9000
|
|
20230724,132000,105785320,2290,2290,2290,2290,40
|
|
20230724,131900,105693720,2290,2290,2290,2290,0
|
|
20230724,131800,105693720,2290,2290,2290,2290,0
|
|
20230724,131700,105693720,2290,2290,2290,2290,0
|
|
20230724,131600,105693720,2290,2290,2290,2290,0
|
|
20230724,131500,105693720,2290,2290,2290,2290,0
|
|
20230724,131400,105693720,2290,2290,2290,2290,7
|
|
20230724,131300,105677690,2290,2290,2290,2290,13
|
|
20230724,131200,105647920,2290,2290,2290,2290,4
|
|
20230724,131100,105638760,2290,2290,2290,2290,0
|
|
20230724,131000,105638760,2290,2290,2290,2290,1
|
|
20230724,130900,105636470,2295,2295,2295,2295,0
|
|
20230724,130800,105636470,2295,2295,2295,2295,0
|
|
20230724,130700,105636470,2295,2295,2295,2295,0
|
|
20230724,130600,105636470,2295,2295,2295,2295,0
|
|
20230724,130500,105636470,2295,2295,2295,2295,0
|
|
20230724,130400,105636470,2295,2285,2295,2285,7
|
|
20230724,130300,105620440,2295,2285,2295,2285,171
|
|
20230724,130200,105228620,2295,2295,2295,2295,0
|
|
20230724,130100,105228620,2295,2295,2295,2295,0
|
|
20230724,130000,105228620,2295,2295,2295,2295,0
|
|
20230724,125900,105228620,2295,2295,2295,2295,0
|
|
20230724,125800,105228620,2295,2295,2295,2295,0
|
|
20230724,125700,105228620,2295,2295,2295,2295,0
|
|
20230724,125600,105228620,2295,2295,2295,2295,0
|
|
20230724,125500,105228620,2295,2295,2295,2295,0
|
|
20230724,125400,105228620,2295,2295,2295,2295,0
|
|
20230724,125300,105228620,2295,2295,2295,2295,0
|
|
20230724,125200,105228620,2295,2285,2295,2285,215
|
|
20230724,125100,104736320,2290,2290,2290,2290,0
|
|
20230724,125000,104736320,2290,2290,2290,2290,0
|
|
20230724,124900,104736320,2290,2285,2290,2285,340
|
|
20230724,124800,103959415,2285,2285,2285,2285,1
|
|
20230724,124700,103957130,2285,2285,2285,2285,0
|
|
20230724,124600,103957130,2285,2285,2285,2285,0
|
|
20230724,124500,103957130,2285,2285,2285,2285,0
|
|
20230724,124400,103957130,2285,2285,2285,2285,0
|
|
20230724,124300,103957130,2285,2285,2285,2285,0
|
|
20230724,124200,103957130,2285,2285,2285,2285,0
|
|
20230724,124100,103957130,2285,2285,2285,2285,0
|
|
20230724,124000,103957130,2285,2280,2285,2280,470
|
|
20230724,123900,102885525,2280,2280,2280,2280,0
|
|
20230724,123800,102885525,2280,2280,2280,2280,0
|
|
20230724,123700,102885525,2280,2280,2280,2280,0
|
|
20230724,123600,102885525,2280,2280,2280,2280,0
|
|
20230724,123500,102885525,2280,2280,2280,2280,0
|
|
20230724,123400,102885525,2280,2280,2280,2280,0
|
|
20230724,123300,102885525,2280,2280,2280,2280,0
|
|
20230724,123200,102885525,2280,2285,2285,2255,10088
|
|
20230724,123100,79986845,2300,2300,2300,2300,0
|
|
20230724,123000,79986845,2300,2300,2300,2300,1
|
|
20230724,122900,79984545,2285,2285,2285,2285,26
|
|
20230724,122800,79925135,2305,2305,2305,2305,0
|
|
20230724,122700,79925135,2305,2305,2305,2305,0
|
|
20230724,122600,79925135,2305,2305,2305,2305,10
|
|
20230724,122500,79902085,2310,2310,2310,2310,0
|
|
20230724,122400,79902085,2310,2310,2310,2310,0
|
|
20230724,122300,79902085,2310,2310,2310,2310,0
|
|
20230724,122200,79902085,2310,2310,2310,2310,0
|
|
20230724,122100,79902085,2310,2310,2310,2310,0
|
|
20230724,122000,79902085,2310,2300,2310,2300,3
|
|
20230724,121900,79895175,2310,2305,2310,2305,100
|
|
20230724,121800,79664665,2300,2300,2300,2300,0
|
|
20230724,121700,79664665,2300,2300,2300,2300,0
|
|
20230724,121600,79664665,2300,2300,2300,2300,0
|
|
20230724,121500,79664665,2300,2300,2300,2300,0
|
|
20230724,121400,79664665,2300,2300,2300,2300,4385
|
|
20230724,121300,69579165,2310,2310,2310,2310,0
|
|
20230724,121200,69579165,2310,2310,2310,2310,0
|
|
20230724,121100,69579165,2310,2310,2310,2310,0
|
|
20230724,121000,69579165,2310,2310,2310,2310,0
|
|
20230724,120900,69579165,2310,2310,2310,2310,0
|
|
20230724,120800,69579165,2310,2310,2310,2310,0
|
|
20230724,120700,69579165,2310,2310,2310,2310,0
|
|
20230724,120600,69579165,2310,2310,2310,2310,0
|
|
20230724,120500,69579165,2310,2310,2310,2310,0
|
|
20230724,120400,69579165,2310,2305,2310,2300,34
|
|
20230724,120300,69500690,2310,2300,2310,2300,325
|
|
20230724,120200,68752520,2310,2310,2310,2310,0
|
|
20230724,120100,68752520,2310,2310,2310,2310,0
|
|
20230724,120000,68752520,2310,2310,2310,2310,0
|
|
20230724,115900,68752520,2310,2310,2310,2310,0
|
|
20230724,115800,68752520,2310,2310,2310,2310,0
|
|
20230724,115700,68752520,2310,2310,2310,2310,0
|
|
20230724,115600,68752520,2310,2310,2310,2310,0
|
|
20230724,115500,68752520,2310,2310,2310,2310,0
|
|
20230724,115400,68752520,2310,2310,2310,2310,0
|
|
20230724,115300,68752520,2310,2310,2310,2310,0
|
|
20230724,115200,68752520,2310,2310,2310,2310,0
|
|
20230724,115100,68752520,2310,2310,2310,2310,0
|
|
20230724,115000,68752520,2310,2310,2310,2310,0
|
|
20230724,114900,68752520,2310,2310,2310,2310,0
|
|
20230724,114800,68752520,2310,2310,2310,2310,0
|
|
20230724,114700,68752520,2310,2310,2310,2310,0
|
|
20230724,114600,68752520,2310,2310,2310,2310,0
|
|
20230724,114500,68752520,2310,2310,2310,2310,0
|
|
20230724,114400,68752520,2310,2305,2310,2305,13
|
|
20230724,114300,68722550,2310,2305,2310,2305,13
|
|
20230724,114200,68692580,2300,2300,2300,2300,0
|
|
20230724,114100,68692580,2300,2295,2300,2295,4347
|
|
20230724,114000,58694645,2300,2300,2300,2300,0
|
|
20230724,113900,58694645,2300,2300,2300,2300,0
|
|
20230724,113800,58694645,2300,2300,2300,2300,0
|
|
20230724,113700,58694645,2300,2295,2300,2295,96
|
|
20230724,113600,58474320,2300,2300,2300,2300,0
|
|
20230724,113500,58474320,2300,2300,2300,2300,0
|
|
20230724,113400,58474320,2300,2300,2300,2300,0
|
|
20230724,113300,58474320,2300,2300,2300,2300,0
|
|
20230724,113200,58474320,2300,2300,2300,2300,0
|
|
20230724,113100,58474320,2300,2300,2300,2300,0
|
|
20230724,113000,58474320,2300,2300,2300,2300,0
|
|
20230724,112900,58474320,2300,2280,2300,2280,348
|
|
20230724,112800,57676770,2280,2280,2280,2280,2
|
|
20230724,112700,57672210,2265,2265,2265,2265,0
|
|
20230724,112600,57672210,2265,2265,2265,2265,0
|
|
20230724,112500,57672210,2265,2265,2265,2265,0
|
|
20230724,112400,57672210,2265,2265,2265,2265,0
|
|
20230724,112300,57672210,2265,2265,2265,2265,0
|
|
20230724,112200,57672210,2265,2265,2265,2265,0
|
|
20230724,112100,57672210,2265,2265,2265,2265,0
|
|
20230724,112000,57672210,2265,2265,2265,2265,0
|
|
20230724,111900,57672210,2265,2265,2265,2265,0
|
|
20230724,111800,57672210,2265,2265,2265,2265,1
|
|
20230724,111700,57669945,2280,2280,2280,2280,0
|
|
20230724,111600,57669945,2280,2280,2280,2280,0
|
|
20230724,111500,57669945,2280,2280,2280,2280,0
|
|
20230724,111400,57669945,2280,2280,2280,2280,0
|
|
20230724,111300,57669945,2280,2280,2280,2280,563
|
|
20230724,111200,56386305,2310,2310,2310,2310,0
|
|
20230724,111100,56386305,2310,2310,2310,2310,0
|
|
20230724,111000,56386305,2310,2310,2310,2310,0
|
|
20230724,110900,56386305,2310,2310,2310,2310,25
|
|
20230724,110800,56328555,2310,2310,2310,2310,0
|
|
20230724,110700,56328555,2310,2305,2310,2305,7
|
|
20230724,110600,56312415,2295,2295,2295,2295,0
|
|
20230724,110500,56312415,2295,2295,2295,2295,0
|
|
20230724,110400,56312415,2295,2295,2295,2295,174
|
|
20230724,110300,55913085,2285,2285,2285,2285,118
|
|
20230724,110200,55643455,2270,2270,2270,2270,5103
|
|
20230724,110100,44059645,2270,2270,2270,2270,1917
|
|
20230724,110000,39708055,2275,2275,2275,2275,0
|
|
20230724,105900,39708055,2275,2275,2275,2275,0
|
|
20230724,105800,39708055,2275,2275,2275,2275,1
|
|
20230724,105700,39705780,2275,2275,2275,2275,0
|
|
20230724,105600,39705780,2275,2275,2275,2275,3
|
|
20230724,105500,39698955,2270,2270,2270,2270,1188
|
|
20230724,105400,37002195,2275,2275,2275,2275,0
|
|
20230724,105300,37002195,2275,2275,2275,2275,1
|
|
20230724,105200,36999920,2275,2275,2275,2275,500
|
|
20230724,105100,35862420,2275,2275,2275,2275,0
|
|
20230724,105000,35862420,2275,2275,2275,2275,42
|
|
20230724,104900,35766870,2275,2275,2275,2275,0
|
|
20230724,104800,35766870,2275,2275,2275,2275,0
|
|
20230724,104700,35766870,2275,2275,2275,2275,44
|
|
20230724,104600,35666770,2270,2280,2285,2270,1170
|
|
20230724,104500,33006200,2285,2285,2285,2285,0
|
|
20230724,104400,33006200,2285,2285,2285,2285,4
|
|
20230724,104300,32997060,2280,2280,2280,2280,120
|
|
20230724,104200,32723460,2285,2285,2285,2285,13
|
|
20230724,104100,32693755,2285,2285,2285,2285,1316
|
|
20230724,104000,29686695,2285,2285,2285,2285,189
|
|
20230724,103900,29254830,2290,2290,2290,2290,0
|
|
20230724,103800,29254830,2290,2290,2290,2290,11
|
|
20230724,103700,29229640,2290,2290,2290,2290,0
|
|
20230724,103600,29229640,2290,2290,2290,2290,0
|
|
20230724,103500,29229640,2290,2290,2290,2290,158
|
|
20230724,103400,28867820,2295,2295,2295,2295,21
|
|
20230724,103300,28819625,2295,2295,2295,2295,0
|
|
20230724,103200,28819625,2295,2295,2295,2295,0
|
|
20230724,103100,28819625,2295,2295,2295,2295,67
|
|
20230724,103000,28665860,2295,2295,2295,2295,0
|
|
20230724,102900,28665860,2295,2295,2295,2295,2
|
|
20230724,102800,28661270,2295,2295,2295,2295,3
|
|
20230724,102700,28654385,2300,2300,2300,2300,0
|
|
20230724,102600,28654385,2300,2300,2300,2300,0
|
|
20230724,102500,28654385,2300,2300,2300,2300,0
|
|
20230724,102400,28654385,2300,2300,2300,2300,0
|
|
20230724,102300,28654385,2300,2295,2300,2295,250
|
|
20230724,102200,28080630,2290,2290,2290,2290,0
|
|
20230724,102100,28080630,2290,2295,2295,2285,350
|
|
20230724,102000,27278080,2295,2295,2295,2295,0
|
|
20230724,101900,27278080,2295,2295,2295,2290,1041
|
|
20230724,101800,24892465,2300,2300,2300,2300,0
|
|
20230724,101700,24892465,2300,2300,2300,2300,2721
|
|
20230724,101600,18634165,2300,2300,2300,2300,0
|
|
20230724,101500,18634165,2300,2300,2300,2300,100
|
|
20230724,101400,18404165,2305,2305,2305,2305,0
|
|
20230724,101300,18404165,2305,2310,2310,2305,712
|
|
20230724,101200,16761945,2320,2320,2320,2320,0
|
|
20230724,101100,16761945,2320,2320,2320,2320,0
|
|
20230724,101000,16761945,2320,2320,2320,2320,0
|
|
20230724,100900,16761945,2320,2320,2320,2320,0
|
|
20230724,100800,16761945,2320,2320,2320,2320,0
|
|
20230724,100700,16761945,2320,2315,2320,2315,2
|
|
20230724,100600,16757310,2320,2320,2320,2320,29
|
|
20230724,100500,16690030,2320,2320,2320,2320,0
|
|
20230724,100400,16690030,2320,2320,2320,2320,0
|
|
20230724,100300,16690030,2320,2320,2320,2320,0
|
|
20230724,100200,16690030,2320,2320,2320,2320,0
|
|
20230724,100100,16690030,2320,2320,2320,2320,30
|
|
20230724,100000,16620430,2320,2320,2320,2320,4000
|
|
20230724,095900,7340430,2310,2310,2310,2310,100
|
|
20230724,095800,7109430,2320,2320,2320,2320,64
|
|
20230724,095700,6960950,2320,2320,2320,2320,0
|
|
20230724,095600,6960950,2320,2320,2320,2320,0
|
|
20230724,095500,6960950,2320,2320,2320,2320,0
|
|
20230724,095400,6960950,2320,2320,2320,2320,0
|
|
20230724,095300,6960950,2320,2320,2320,2320,0
|
|
20230724,095200,6960950,2320,2320,2320,2315,1311
|
|
20230724,095100,3921465,2340,2340,2340,2340,0
|
|
20230724,095000,3921465,2340,2340,2340,2340,1
|
|
20230724,094900,3919125,2340,2335,2340,2335,10
|
|
20230724,094800,3895760,2340,2330,2340,2330,40
|
|
20230724,094700,3802355,2340,2335,2340,2335,159
|
|
20230724,094600,3431065,2335,2330,2335,2330,390
|
|
20230724,094500,2522335,2325,2325,2325,2325,0
|
|
20230724,094400,2522335,2325,2325,2325,2325,0
|
|
20230724,094300,2522335,2325,2325,2325,2325,0
|
|
20230724,094200,2522335,2325,2325,2325,2325,0
|
|
20230724,094100,2522335,2325,2325,2325,2325,0
|
|
20230724,094000,2522335,2325,2330,2330,2325,178
|
|
20230724,093900,2108235,2330,2330,2330,2330,0
|
|
20230724,093800,2108235,2330,2330,2330,2330,0
|
|
20230724,093700,2108235,2330,2330,2330,2330,0
|
|
20230724,093600,2108235,2330,2330,2330,2330,0
|
|
20230724,093500,2108235,2330,2330,2330,2330,0
|
|
20230724,093400,2108235,2330,2330,2330,2330,0
|
|
20230724,093300,2108235,2330,2335,2335,2330,147
|
|
20230724,093200,1765430,2335,2335,2335,2335,0
|
|
20230724,093100,1765430,2335,2340,2340,2335,36
|
|
20230724,093000,1681360,2335,2335,2335,2335,0
|
|
20230724,092900,1681360,2335,2335,2335,2335,0
|
|
20230724,092800,1681360,2335,2335,2335,2335,3
|
|
20230724,092700,1674355,2340,2335,2340,2335,4
|
|
20230724,092600,1665010,2340,2335,2340,2335,102
|
|
20230724,092500,1426335,2335,2335,2335,2335,1
|
|
20230724,092400,1424000,2335,2340,2340,2335,31
|
|
20230724,092300,1351465,2355,2355,2355,2355,0
|
|
20230724,092200,1351465,2355,2355,2355,2355,0
|
|
20230724,092100,1351465,2355,2355,2355,2355,0
|
|
20230724,092000,1351465,2355,2355,2355,2355,0
|
|
20230724,091900,1351465,2355,2355,2355,2355,0
|
|
20230724,091800,1351465,2355,2355,2355,2355,0
|
|
20230724,091700,1351465,2355,2355,2355,2355,0
|
|
20230724,091600,1351465,2355,2355,2355,2355,0
|
|
20230724,091500,1351465,2355,2355,2355,2355,0
|
|
20230724,091400,1351465,2355,2355,2355,2355,0
|
|
20230724,091300,1351465,2355,2355,2355,2355,0
|
|
20230724,091200,1351465,2355,2350,2355,2350,8
|
|
20230724,091100,1332655,2355,2355,2355,2355,26
|
|
20230724,091000,1271425,2355,2355,2355,2355,0
|
|
20230724,090900,1271425,2355,2355,2355,2355,0
|
|
20230724,090800,1271425,2355,2355,2355,2355,0
|
|
20230724,090700,1271425,2355,2355,2355,2355,0
|
|
20230724,090600,1271425,2355,2355,2355,2355,14
|
|
20230724,090500,1238455,2355,2355,2355,2355,0
|
|
20230724,090400,1238455,2355,2355,2355,2355,0
|
|
20230724,090300,1238455,2355,2350,2355,2350,43
|
|
20230724,090200,1137400,2335,2335,2335,2335,0
|
|
20230724,090100,1137400,2335,2335,2335,2335,0
|
|
20230724,090000,1137400,2335,2355,2355,2335,483
|