659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195600,355225385,2080,2080,2080,2080,1788
|
|
20230724,195500,355225385,2080,2080,2080,2080,0
|
|
20230724,195400,355225385,2080,2080,2080,2080,0
|
|
20230724,195300,355225385,2080,2080,2080,2080,0
|
|
20230724,195200,355225385,2080,2080,2080,2080,0
|
|
20230724,195100,355225385,2080,2080,2080,2080,0
|
|
20230724,195000,355225385,2080,2080,2080,2080,0
|
|
20230724,194900,355225385,2080,2080,2080,2080,0
|
|
20230724,194800,355225385,2080,2080,2080,2080,0
|
|
20230724,194700,355225385,2080,2080,2080,2080,0
|
|
20230724,194600,355225385,2080,2080,2080,2080,0
|
|
20230724,194500,355225385,2080,2080,2080,2080,0
|
|
20230724,194400,355225385,2080,2080,2080,2080,0
|
|
20230724,194300,355225385,2080,2080,2080,2080,0
|
|
20230724,194200,355225385,2080,2080,2080,2080,0
|
|
20230724,194100,355225385,2080,2080,2080,2080,0
|
|
20230724,194000,355225385,2080,2080,2080,2080,0
|
|
20230724,193900,355225385,2080,2080,2080,2080,0
|
|
20230724,193800,355225385,2080,2080,2080,2080,0
|
|
20230724,193700,355225385,2080,2080,2080,2080,0
|
|
20230724,193600,355225385,2080,2080,2080,2080,0
|
|
20230724,193500,355225385,2080,2080,2080,2080,0
|
|
20230724,193400,355225385,2080,2080,2080,2080,0
|
|
20230724,193300,355225385,2080,2080,2080,2080,0
|
|
20230724,193200,355225385,2080,2080,2080,2080,0
|
|
20230724,193100,355225385,2080,2080,2080,2080,0
|
|
20230724,193000,355225385,2080,2080,2080,2080,0
|
|
20230724,192900,355225385,2080,2080,2080,2080,0
|
|
20230724,192800,355225385,2080,2080,2080,2080,0
|
|
20230724,192700,355225385,2080,2080,2080,2080,0
|
|
20230724,192600,355225385,2080,2080,2080,2080,1788
|
|
20230724,192500,355225385,2080,2080,2080,2080,0
|
|
20230724,192400,355225385,2080,2080,2080,2080,0
|
|
20230724,192300,355225385,2080,2080,2080,2080,0
|
|
20230724,192200,355225385,2080,2080,2080,2080,0
|
|
20230724,192100,355225385,2080,2080,2080,2080,0
|
|
20230724,192000,355225385,2080,2080,2080,2080,0
|
|
20230724,191900,355225385,2080,2080,2080,2080,0
|
|
20230724,191800,355225385,2080,2080,2080,2080,0
|
|
20230724,191700,355225385,2080,2080,2080,2080,0
|
|
20230724,191600,355225385,2080,2080,2080,2080,0
|
|
20230724,191500,355225385,2080,2080,2080,2080,0
|
|
20230724,191400,355225385,2080,2080,2080,2080,0
|
|
20230724,191300,355225385,2080,2080,2080,2080,0
|
|
20230724,191200,355225385,2080,2080,2080,2080,0
|
|
20230724,191100,355225385,2080,2080,2080,2080,0
|
|
20230724,191000,355225385,2080,2080,2080,2080,0
|
|
20230724,190900,355225385,2080,2080,2080,2080,0
|
|
20230724,190800,355225385,2080,2080,2080,2080,0
|
|
20230724,190700,355225385,2080,2080,2080,2080,0
|
|
20230724,190600,355225385,2080,2080,2080,2080,0
|
|
20230724,190500,355225385,2080,2080,2080,2080,0
|
|
20230724,190400,355225385,2080,2080,2080,2080,0
|
|
20230724,190300,355225385,2080,2080,2080,2080,0
|
|
20230724,190200,355225385,2080,2080,2080,2080,0
|
|
20230724,190100,355225385,2080,2080,2080,2080,0
|
|
20230724,190000,355225385,2080,2080,2080,2080,0
|
|
20230724,185900,355225385,2080,2080,2080,2080,0
|
|
20230724,185800,355225385,2080,2080,2080,2080,0
|
|
20230724,185700,355225385,2080,2080,2080,2080,0
|
|
20230724,185600,355225385,2080,2080,2080,2080,1788
|
|
20230724,185500,355225385,2080,2080,2080,2080,0
|
|
20230724,185400,355225385,2080,2080,2080,2080,0
|
|
20230724,185300,355225385,2080,2080,2080,2080,0
|
|
20230724,185200,355225385,2080,2080,2080,2080,0
|
|
20230724,185100,355225385,2080,2080,2080,2080,0
|
|
20230724,185000,355225385,2080,2080,2080,2080,0
|
|
20230724,184900,355225385,2080,2080,2080,2080,0
|
|
20230724,184800,355225385,2080,2080,2080,2080,0
|
|
20230724,184700,355225385,2080,2080,2080,2080,0
|
|
20230724,184600,355225385,2080,2080,2080,2080,0
|
|
20230724,184500,355225385,2080,2080,2080,2080,0
|
|
20230724,184400,355225385,2080,2080,2080,2080,0
|
|
20230724,184300,355225385,2080,2080,2080,2080,0
|
|
20230724,184200,355225385,2080,2080,2080,2080,0
|
|
20230724,184100,355225385,2080,2080,2080,2080,0
|
|
20230724,184000,355225385,2080,2080,2080,2080,0
|
|
20230724,183900,355225385,2080,2080,2080,2080,0
|
|
20230724,183800,355225385,2080,2080,2080,2080,0
|
|
20230724,183700,355225385,2080,2080,2080,2080,0
|
|
20230724,183600,355225385,2080,2080,2080,2080,0
|
|
20230724,183500,355225385,2080,2080,2080,2080,0
|
|
20230724,183400,355225385,2080,2080,2080,2080,0
|
|
20230724,183300,355225385,2080,2080,2080,2080,0
|
|
20230724,183200,355225385,2080,2080,2080,2080,0
|
|
20230724,183100,355225385,2080,2080,2080,2080,0
|
|
20230724,183000,355225385,2080,2080,2080,2080,0
|
|
20230724,182900,355225385,2080,2080,2080,2080,0
|
|
20230724,182800,355225385,2080,2080,2080,2080,0
|
|
20230724,182700,355225385,2080,2080,2080,2080,0
|
|
20230724,182600,355225385,2080,2080,2080,2080,1788
|
|
20230724,182500,355225385,2080,2080,2080,2080,0
|
|
20230724,182400,355225385,2080,2080,2080,2080,0
|
|
20230724,182300,355225385,2080,2080,2080,2080,0
|
|
20230724,182200,355225385,2080,2080,2080,2080,0
|
|
20230724,182100,355225385,2080,2080,2080,2080,0
|
|
20230724,182000,355225385,2080,2080,2080,2080,0
|
|
20230724,181900,355225385,2080,2080,2080,2080,0
|
|
20230724,181800,355225385,2080,2080,2080,2080,0
|
|
20230724,181700,355225385,2080,2080,2080,2080,0
|
|
20230724,181600,355225385,2080,2080,2080,2080,0
|
|
20230724,181500,355225385,2080,2080,2080,2080,0
|
|
20230724,181400,355225385,2080,2080,2080,2080,0
|
|
20230724,181300,355225385,2080,2080,2080,2080,0
|
|
20230724,181200,355225385,2080,2080,2080,2080,0
|
|
20230724,181100,355225385,2080,2080,2080,2080,0
|
|
20230724,181000,355225385,2080,2080,2080,2080,0
|
|
20230724,180900,355225385,2080,2080,2080,2080,0
|
|
20230724,180800,355225385,2080,2080,2080,2080,0
|
|
20230724,180700,355225385,2080,2080,2080,2080,0
|
|
20230724,180600,355225385,2080,2080,2080,2080,0
|
|
20230724,180500,355225385,2080,2080,2080,2080,0
|
|
20230724,180400,355225385,2080,2080,2080,2080,0
|
|
20230724,180300,355225385,2080,2080,2080,2080,0
|
|
20230724,180200,355225385,2080,2080,2080,2080,0
|
|
20230724,180100,355225385,2080,2080,2080,2080,0
|
|
20230724,180000,355225385,2080,2080,2080,2080,0
|
|
20230724,175900,355225385,2080,2080,2080,2080,0
|
|
20230724,175800,355225385,2080,2080,2080,2080,0
|
|
20230724,175700,355225385,2080,2080,2080,2080,0
|
|
20230724,175600,355225385,2080,2080,2080,2080,1788
|
|
20230724,175500,355225385,2080,2080,2080,2080,0
|
|
20230724,175400,355225385,2080,2080,2080,2080,0
|
|
20230724,175300,355225385,2080,2080,2080,2080,0
|
|
20230724,175200,355225385,2080,2080,2080,2080,0
|
|
20230724,175100,355225385,2080,2080,2080,2080,0
|
|
20230724,175000,355225385,2080,2080,2080,2080,0
|
|
20230724,174900,355225385,2080,2080,2080,2080,0
|
|
20230724,174800,355225385,2080,2080,2080,2080,0
|
|
20230724,174700,355225385,2080,2080,2080,2080,0
|
|
20230724,174600,355225385,2080,2080,2080,2080,0
|
|
20230724,174500,355225385,2080,2080,2080,2080,0
|
|
20230724,174400,355225385,2080,2080,2080,2080,0
|
|
20230724,174300,355225385,2080,2080,2080,2080,0
|
|
20230724,174200,355225385,2080,2080,2080,2080,0
|
|
20230724,174100,355225385,2080,2080,2080,2080,0
|
|
20230724,174000,355225385,2080,2080,2080,2080,0
|
|
20230724,173900,355225385,2080,2080,2080,2080,0
|
|
20230724,173800,355225385,2080,2080,2080,2080,0
|
|
20230724,173700,355225385,2080,2080,2080,2080,0
|
|
20230724,173600,355225385,2080,2080,2080,2080,0
|
|
20230724,173500,355225385,2080,2080,2080,2080,0
|
|
20230724,173400,355225385,2080,2080,2080,2080,0
|
|
20230724,173300,355225385,2080,2080,2080,2080,0
|
|
20230724,173200,355225385,2080,2080,2080,2080,0
|
|
20230724,173100,355225385,2080,2080,2080,2080,0
|
|
20230724,173000,355225385,2080,2080,2080,2080,0
|
|
20230724,172900,355225385,2080,2080,2080,2080,0
|
|
20230724,172800,355225385,2080,2080,2080,2080,0
|
|
20230724,172700,355225385,2080,2080,2080,2080,0
|
|
20230724,172600,355225385,2080,2080,2080,2080,1788
|
|
20230724,172500,355225385,2080,2080,2080,2080,0
|
|
20230724,172400,355225385,2080,2080,2080,2080,0
|
|
20230724,172300,355225385,2080,2080,2080,2080,0
|
|
20230724,172200,355225385,2080,2080,2080,2080,0
|
|
20230724,172100,355225385,2080,2080,2080,2080,0
|
|
20230724,172000,355225385,2080,2080,2080,2080,0
|
|
20230724,171900,355225385,2080,2080,2080,2080,0
|
|
20230724,171800,355225385,2080,2080,2080,2080,0
|
|
20230724,171700,355225385,2080,2080,2080,2080,0
|
|
20230724,171600,355225385,2080,2080,2080,2080,0
|
|
20230724,171500,355225385,2080,2080,2080,2080,0
|
|
20230724,171400,355225385,2080,2080,2080,2080,0
|
|
20230724,171300,355225385,2080,2080,2080,2080,0
|
|
20230724,171200,355225385,2080,2080,2080,2080,0
|
|
20230724,171100,355225385,2080,2080,2080,2080,0
|
|
20230724,171000,355225385,2080,2080,2080,2080,0
|
|
20230724,170900,355225385,2080,2080,2080,2080,0
|
|
20230724,170800,355225385,2080,2080,2080,2080,0
|
|
20230724,170700,355225385,2080,2080,2080,2080,0
|
|
20230724,170600,355225385,2080,2080,2080,2080,0
|
|
20230724,170500,355225385,2080,2080,2080,2080,0
|
|
20230724,170400,355225385,2080,2080,2080,2080,0
|
|
20230724,170300,355225385,2080,2080,2080,2080,0
|
|
20230724,170200,355225385,2080,2080,2080,2080,0
|
|
20230724,170100,355225385,2080,2080,2080,2080,0
|
|
20230724,170000,355225385,2080,2080,2080,2080,0
|
|
20230724,165900,355225385,2080,2080,2080,2080,0
|
|
20230724,165800,355225385,2080,2080,2080,2080,0
|
|
20230724,165700,355225385,2080,2080,2080,2080,0
|
|
20230724,165600,355225385,2080,2080,2080,2080,1788
|
|
20230724,165500,355225385,2080,2080,2080,2080,0
|
|
20230724,165400,355225385,2080,2080,2080,2080,0
|
|
20230724,165300,355225385,2080,2080,2080,2080,0
|
|
20230724,165200,355225385,2080,2080,2080,2080,0
|
|
20230724,165100,355225385,2080,2080,2080,2080,0
|
|
20230724,165000,355225385,2080,2080,2080,2080,0
|
|
20230724,164900,355225385,2080,2080,2080,2080,0
|
|
20230724,164800,355225385,2080,2080,2080,2080,0
|
|
20230724,164700,355225385,2080,2080,2080,2080,0
|
|
20230724,164600,355225385,2080,2080,2080,2080,0
|
|
20230724,164500,355225385,2080,2080,2080,2080,0
|
|
20230724,164400,355225385,2080,2080,2080,2080,0
|
|
20230724,164300,355225385,2080,2080,2080,2080,0
|
|
20230724,164200,355225385,2080,2080,2080,2080,0
|
|
20230724,164100,355225385,2080,2080,2080,2080,0
|
|
20230724,164000,355225385,2080,2080,2080,2080,0
|
|
20230724,163900,355225385,2080,2080,2080,2080,0
|
|
20230724,163800,355225385,2080,2080,2080,2080,0
|
|
20230724,163700,355225385,2080,2080,2080,2080,0
|
|
20230724,163600,355225385,2080,2080,2080,2080,0
|
|
20230724,163500,355225385,2080,2080,2080,2080,0
|
|
20230724,163400,355225385,2080,2080,2080,2080,0
|
|
20230724,163300,355225385,2080,2080,2080,2080,0
|
|
20230724,163200,355225385,2080,2080,2080,2080,0
|
|
20230724,163100,355225385,2080,2080,2080,2080,0
|
|
20230724,163000,355225385,2080,2080,2080,2080,0
|
|
20230724,162900,355225385,2080,2080,2080,2080,0
|
|
20230724,162800,355225385,2080,2080,2080,2080,0
|
|
20230724,162700,355225385,2080,2080,2080,2080,0
|
|
20230724,162600,355225385,2080,2080,2080,2080,1788
|
|
20230724,162500,355225385,2080,2080,2080,2080,0
|
|
20230724,162400,355225385,2080,2080,2080,2080,0
|
|
20230724,162300,355225385,2080,2080,2080,2080,0
|
|
20230724,162200,355225385,2080,2080,2080,2080,0
|
|
20230724,162100,355225385,2080,2080,2080,2080,0
|
|
20230724,162000,355225385,2080,2080,2080,2080,0
|
|
20230724,161900,355225385,2080,2080,2080,2080,0
|
|
20230724,161800,355225385,2080,2080,2080,2080,0
|
|
20230724,161700,355225385,2080,2080,2080,2080,0
|
|
20230724,161600,355225385,2080,2080,2080,2080,0
|
|
20230724,161500,355225385,2080,2080,2080,2080,0
|
|
20230724,161400,355225385,2080,2080,2080,2080,0
|
|
20230724,161300,355225385,2080,2080,2080,2080,0
|
|
20230724,161200,355225385,2080,2080,2080,2080,0
|
|
20230724,161100,355225385,2080,2080,2080,2080,0
|
|
20230724,161000,355225385,2080,2080,2080,2080,0
|
|
20230724,160900,355225385,2080,2080,2080,2080,0
|
|
20230724,160800,355225385,2080,2080,2080,2080,0
|
|
20230724,160700,355225385,2080,2080,2080,2080,0
|
|
20230724,160600,355225385,2080,2080,2080,2080,0
|
|
20230724,160500,355225385,2080,2080,2080,2080,0
|
|
20230724,160400,355225385,2080,2080,2080,2080,0
|
|
20230724,160300,355225385,2080,2080,2080,2080,0
|
|
20230724,160200,355225385,2080,2080,2080,2080,0
|
|
20230724,160100,355225385,2080,2080,2080,2080,0
|
|
20230724,160000,355225385,2080,2080,2080,2080,0
|
|
20230724,155900,355225385,2080,2080,2080,2080,0
|
|
20230724,155800,355225385,2080,2080,2080,2080,0
|
|
20230724,155700,355225385,2080,2080,2080,2080,0
|
|
20230724,155600,355225385,2080,2080,2080,2080,1788
|
|
20230724,155500,355225385,2080,2080,2080,2080,0
|
|
20230724,155400,355225385,2080,2080,2080,2080,0
|
|
20230724,155300,355225385,2080,2080,2080,2080,0
|
|
20230724,155200,355225385,2080,2080,2080,2080,0
|
|
20230724,155100,355225385,2080,2080,2080,2080,0
|
|
20230724,155000,355225385,2080,2080,2080,2080,0
|
|
20230724,154900,355225385,2080,2080,2080,2080,0
|
|
20230724,154800,355225385,2080,2080,2080,2080,0
|
|
20230724,154700,355225385,2080,2080,2080,2080,0
|
|
20230724,154600,355225385,2080,2080,2080,2080,0
|
|
20230724,154500,355225385,2080,2080,2080,2080,0
|
|
20230724,154400,355225385,2080,2080,2080,2080,0
|
|
20230724,154300,355225385,2080,2080,2080,2080,0
|
|
20230724,154200,355225385,2080,2080,2080,2080,0
|
|
20230724,154100,355225385,2080,2080,2080,2080,0
|
|
20230724,154000,355225385,2080,2080,2080,2080,0
|
|
20230724,153900,355225385,2080,2080,2080,2080,0
|
|
20230724,153800,355225385,2080,2080,2080,2080,0
|
|
20230724,153700,355225385,2080,2080,2080,2080,0
|
|
20230724,153600,355225385,2080,2080,2080,2080,0
|
|
20230724,153500,355225385,2080,2080,2080,2080,0
|
|
20230724,153400,355225385,2080,2080,2080,2080,0
|
|
20230724,153300,355225385,2080,2080,2080,2080,0
|
|
20230724,153200,355225385,2080,2080,2080,2080,0
|
|
20230724,153100,355225385,2080,2080,2080,2080,0
|
|
20230724,153000,355225385,2080,2080,2080,2080,1788
|
|
20230724,152900,351506345,2085,2085,2085,2085,0
|
|
20230724,152800,351506345,2085,2085,2085,2085,0
|
|
20230724,152700,351506345,2085,2085,2085,2085,0
|
|
20230724,152600,351506345,2085,2085,2085,2085,0
|
|
20230724,152500,351506345,2085,2085,2085,2085,0
|
|
20230724,152400,351506345,2085,2085,2085,2085,0
|
|
20230724,152300,351506345,2085,2085,2085,2085,0
|
|
20230724,152200,351506345,2085,2085,2085,2085,0
|
|
20230724,152100,351506345,2085,2085,2085,2085,0
|
|
20230724,152000,351506345,2085,2085,2085,2085,0
|
|
20230724,151900,351506345,2085,2085,2085,2085,49
|
|
20230724,151800,351404180,2075,2075,2075,2075,0
|
|
20230724,151700,351404180,2075,2075,2075,2075,0
|
|
20230724,151600,351404180,2075,2075,2075,2075,100
|
|
20230724,151500,351196680,2075,2075,2075,2075,11
|
|
20230724,151400,351173855,2075,2075,2075,2075,20
|
|
20230724,151300,351132355,2085,2085,2085,2085,0
|
|
20230724,151200,351132355,2085,2085,2085,2085,0
|
|
20230724,151100,351132355,2085,2085,2085,2085,0
|
|
20230724,151000,351132355,2085,2070,2085,2070,439
|
|
20230724,150900,350223610,2085,2070,2085,2070,1628
|
|
20230724,150800,346853440,2080,2075,2080,2075,32
|
|
20230724,150700,346787015,2080,2070,2080,2070,524
|
|
20230724,150600,345702325,2085,2080,2085,2075,1096
|
|
20230724,150500,343422660,2080,2080,2080,2080,327
|
|
20230724,150400,342742500,2080,2080,2080,2080,22
|
|
20230724,150300,342696740,2080,2080,2080,2080,0
|
|
20230724,150200,342696740,2080,2080,2080,2080,10
|
|
20230724,150100,342675940,2080,2070,2080,2070,230
|
|
20230724,150000,342199705,2070,2065,2070,2065,4
|
|
20230724,145900,342191435,2070,2070,2070,2070,59
|
|
20230724,145800,342069305,2070,2070,2070,2070,1
|
|
20230724,145700,342067235,2070,2070,2070,2070,15
|
|
20230724,145600,342036185,2070,2070,2070,2070,18
|
|
20230724,145500,341998925,2070,2065,2070,2065,244
|
|
20230724,145400,341495055,2070,2070,2070,2070,0
|
|
20230724,145300,341495055,2070,2070,2070,2070,25
|
|
20230724,145200,341443305,2070,2070,2070,2070,0
|
|
20230724,145100,341443305,2070,2070,2070,2070,0
|
|
20230724,145000,341443305,2070,2070,2070,2070,0
|
|
20230724,144900,341443305,2070,2070,2070,2070,1
|
|
20230724,144800,341441235,2065,2065,2065,2065,2
|
|
20230724,144700,341437105,2070,2070,2070,2070,0
|
|
20230724,144600,341437105,2070,2070,2070,2070,15
|
|
20230724,144500,341406055,2070,2070,2070,2070,0
|
|
20230724,144400,341406055,2070,2065,2070,2065,102
|
|
20230724,144300,341194920,2065,2065,2065,2060,285
|
|
20230724,144200,340606400,2065,2065,2065,2065,145
|
|
20230724,144100,340306975,2065,2065,2065,2065,604
|
|
20230724,144000,339059715,2065,2065,2065,2065,180
|
|
20230724,143900,338688015,2065,2070,2070,2065,2400
|
|
20230724,143800,333729615,2075,2075,2075,2075,6
|
|
20230724,143700,333717165,2075,2075,2075,2070,64
|
|
20230724,143600,333584585,2075,2075,2075,2070,68
|
|
20230724,143500,333443705,2070,2070,2070,2070,0
|
|
20230724,143400,333443705,2070,2070,2070,2070,46
|
|
20230724,143300,333348485,2075,2075,2075,2075,0
|
|
20230724,143200,333348485,2075,2075,2075,2075,0
|
|
20230724,143100,333348485,2075,2075,2075,2075,0
|
|
20230724,143000,333348485,2075,2075,2075,2075,0
|
|
20230724,142900,333348485,2075,2075,2075,2075,1
|
|
20230724,142800,333346410,2065,2065,2065,2065,0
|
|
20230724,142700,333346410,2065,2065,2065,2065,229
|
|
20230724,142600,332873525,2075,2075,2075,2075,0
|
|
20230724,142500,332873525,2075,2075,2075,2075,3
|
|
20230724,142400,332867300,2075,2075,2075,2075,0
|
|
20230724,142300,332867300,2075,2060,2075,2060,2
|
|
20230724,142200,332863165,2065,2070,2070,2065,3386
|
|
20230724,142100,325869950,2070,2070,2070,2070,0
|
|
20230724,142000,325869950,2070,2070,2070,2070,0
|
|
20230724,141900,325869950,2070,2070,2075,2070,42
|
|
20230724,141800,325783005,2075,2075,2075,2075,0
|
|
20230724,141700,325783005,2075,2075,2075,2075,0
|
|
20230724,141600,325783005,2075,2075,2075,2075,172
|
|
20230724,141500,325426105,2075,2075,2075,2075,1
|
|
20230724,141400,325424030,2070,2070,2070,2070,2984
|
|
20230724,141300,319247150,2070,2070,2070,2070,399
|
|
20230724,141200,318421220,2070,2065,2070,2065,264
|
|
20230724,141100,317876055,2070,2070,2070,2070,100
|
|
20230724,141000,317669055,2070,2070,2070,2070,2000
|
|
20230724,140900,313529055,2070,2070,2070,2070,50
|
|
20230724,140800,313425555,2070,2070,2070,2070,0
|
|
20230724,140700,313425555,2070,2070,2070,2070,50
|
|
20230724,140600,313322055,2070,2070,2070,2070,50
|
|
20230724,140500,313218555,2070,2070,2070,2070,110
|
|
20230724,140400,312990855,2070,2070,2070,2070,30
|
|
20230724,140300,312928755,2070,2070,2070,2070,11
|
|
20230724,140200,312905985,2075,2075,2075,2075,10
|
|
20230724,140100,312885235,2080,2080,2080,2080,0
|
|
20230724,140000,312885235,2080,2080,2080,2080,0
|
|
20230724,135900,312885235,2080,2080,2080,2080,20
|
|
20230724,135800,312843635,2080,2080,2080,2080,11
|
|
20230724,135700,312820755,2080,2080,2080,2080,0
|
|
20230724,135600,312820755,2080,2080,2080,2080,0
|
|
20230724,135500,312820755,2080,2080,2080,2080,1
|
|
20230724,135400,312818675,2065,2070,2070,2065,371
|
|
20230724,135300,312052255,2070,2070,2070,2070,0
|
|
20230724,135200,312052255,2070,2065,2070,2065,50
|
|
20230724,135100,311948760,2080,2080,2080,2080,0
|
|
20230724,135000,311948760,2080,2080,2080,2080,0
|
|
20230724,134900,311948760,2080,2080,2080,2080,0
|
|
20230724,134800,311948760,2080,2080,2080,2080,0
|
|
20230724,134700,311948760,2080,2080,2080,2080,5
|
|
20230724,134600,311938360,2080,2070,2080,2065,854
|
|
20230724,134500,310174785,2080,2080,2080,2080,1
|
|
20230724,134400,310172705,2075,2075,2075,2075,150
|
|
20230724,134300,309861455,2075,2075,2075,2075,1
|
|
20230724,134200,309859380,2060,2075,2075,2060,1188
|
|
20230724,134100,307412010,2075,2060,2075,2060,1657
|
|
20230724,134000,303998335,2075,2065,2075,2065,1917
|
|
20230724,133900,300039720,2075,2070,2075,2070,1556
|
|
20230724,133800,296818795,2070,2070,2070,2070,0
|
|
20230724,133700,296818795,2070,2070,2070,2070,0
|
|
20230724,133600,296818795,2070,2070,2070,2070,6
|
|
20230724,133500,296806375,2075,2075,2075,2075,0
|
|
20230724,133400,296806375,2075,2075,2075,2075,1
|
|
20230724,133300,296804300,2065,2065,2065,2065,0
|
|
20230724,133200,296804300,2065,2065,2065,2065,0
|
|
20230724,133100,296804300,2065,2065,2065,2065,10
|
|
20230724,133000,296783650,2085,2085,2085,2085,0
|
|
20230724,132900,296783650,2085,2085,2085,2085,0
|
|
20230724,132800,296783650,2085,2085,2085,2085,4
|
|
20230724,132700,296775310,2085,2070,2085,2070,366
|
|
20230724,132600,296017675,2085,2085,2085,2085,0
|
|
20230724,132500,296017675,2085,2070,2085,2070,2
|
|
20230724,132400,296013520,2070,2070,2070,2070,0
|
|
20230724,132300,296013520,2070,2070,2070,2070,600
|
|
20230724,132200,294771520,2070,2070,2070,2070,880
|
|
20230724,132100,292949920,2070,2070,2070,2070,1
|
|
20230724,132000,292947850,2070,2065,2085,2065,1162
|
|
20230724,131900,290543300,2070,2075,2075,2070,1092
|
|
20230724,131800,288282765,2070,2075,2075,2070,480
|
|
20230724,131700,287286770,2075,2075,2075,2075,1
|
|
20230724,131600,287284695,2075,2085,2085,2075,5
|
|
20230724,131500,287274280,2080,2080,2080,2080,0
|
|
20230724,131400,287274280,2080,2080,2080,2080,176
|
|
20230724,131300,286908200,2080,2095,2095,2080,45
|
|
20230724,131200,286814585,2080,2080,2080,2080,1600
|
|
20230724,131100,283486585,2080,2085,2085,2080,8000
|
|
20230724,131000,266843275,2095,2095,2095,2095,1
|
|
20230724,130900,266841180,2085,2085,2085,2085,0
|
|
20230724,130800,266841180,2085,2085,2085,2085,1
|
|
20230724,130700,266839095,2085,2085,2085,2085,0
|
|
20230724,130600,266839095,2085,2085,2085,2085,0
|
|
20230724,130500,266839095,2085,2085,2085,2085,0
|
|
20230724,130400,266839095,2085,2085,2085,2085,8
|
|
20230724,130300,266822415,2095,2095,2095,2095,3
|
|
20230724,130200,266816130,2095,2095,2095,2095,0
|
|
20230724,130100,266816130,2095,2095,2095,2095,0
|
|
20230724,130000,266816130,2095,2095,2095,2095,0
|
|
20230724,125900,266816130,2095,2090,2095,2090,12
|
|
20230724,125800,266791045,2085,2090,2095,2085,2515
|
|
20230724,125700,261545760,2095,2095,2095,2095,0
|
|
20230724,125600,261545760,2095,2090,2095,2090,301
|
|
20230724,125500,260916665,2090,2095,2095,2090,4
|
|
20230724,125400,260908300,2100,2100,2100,2100,0
|
|
20230724,125300,260908300,2100,2100,2100,2100,0
|
|
20230724,125200,260908300,2100,2100,2100,2100,0
|
|
20230724,125100,260908300,2100,2100,2100,2100,1
|
|
20230724,125000,260906200,2100,2090,2100,2090,177
|
|
20230724,124900,260535385,2095,2095,2095,2095,0
|
|
20230724,124800,260535385,2095,2095,2095,2095,0
|
|
20230724,124700,260535385,2095,2095,2095,2095,0
|
|
20230724,124600,260535385,2095,2095,2095,2095,0
|
|
20230724,124500,260535385,2095,2095,2095,2095,0
|
|
20230724,124400,260535385,2095,2090,2095,2085,760
|
|
20230724,124300,258950770,2095,2090,2095,2085,1207
|
|
20230724,124200,256434160,2085,2085,2085,2085,0
|
|
20230724,124100,256434160,2085,2095,2095,2085,8
|
|
20230724,124000,256417470,2095,2095,2095,2095,0
|
|
20230724,123900,256417470,2095,2085,2095,2085,10
|
|
20230724,123800,256396580,2090,2090,2090,2085,11
|
|
20230724,123700,256373595,2085,2085,2085,2085,1010
|
|
20230724,123600,254267745,2085,2085,2085,2085,100
|
|
20230724,123500,254059245,2085,2080,2085,2075,552
|
|
20230724,123400,252912710,2085,2080,2085,2080,7
|
|
20230724,123300,252898125,2085,2080,2085,2080,2501
|
|
20230724,123200,247696040,2080,2080,2080,2080,60
|
|
20230724,123100,247571240,2080,2080,2080,2080,0
|
|
20230724,123000,247571240,2080,2080,2080,2080,10
|
|
20230724,122900,247550440,2080,2080,2080,2080,0
|
|
20230724,122800,247550440,2080,2080,2080,2080,0
|
|
20230724,122700,247550440,2080,2080,2080,2080,1
|
|
20230724,122600,247548360,2075,2080,2080,2075,99
|
|
20230724,122500,247342455,2085,2085,2085,2085,0
|
|
20230724,122400,247342455,2085,2075,2085,2075,80
|
|
20230724,122300,247176445,2085,2085,2085,2085,0
|
|
20230724,122200,247176445,2085,2085,2085,2085,1
|
|
20230724,122100,247174360,2070,2080,2080,2070,940
|
|
20230724,122000,245227595,2100,2100,2100,2100,0
|
|
20230724,121900,245227595,2100,2090,2100,2090,25
|
|
20230724,121800,245175265,2075,2080,2080,2075,901
|
|
20230724,121700,243305140,2100,2100,2100,2100,20
|
|
20230724,121600,243263140,2100,2080,2100,2075,635
|
|
20230724,121500,241941300,2095,2095,2095,2095,1
|
|
20230724,121400,241939205,2095,2095,2095,2095,0
|
|
20230724,121300,241939205,2095,2095,2095,2095,30
|
|
20230724,121200,241876355,2095,2085,2095,2085,101
|
|
20230724,121100,241665055,2095,2095,2095,2095,0
|
|
20230724,121000,241665055,2095,2095,2095,2095,0
|
|
20230724,120900,241665055,2095,2095,2095,2095,0
|
|
20230724,120800,241665055,2095,2095,2095,2095,0
|
|
20230724,120700,241665055,2095,2090,2095,2065,3187
|
|
20230724,120600,235071700,2075,2075,2075,2075,10
|
|
20230724,120500,235050950,2090,2090,2090,2090,0
|
|
20230724,120400,235050950,2090,2090,2090,2090,0
|
|
20230724,120300,235050950,2090,2090,2090,2090,0
|
|
20230724,120200,235050950,2090,2085,2090,2085,46
|
|
20230724,120100,234955035,2085,2085,2085,2085,0
|
|
20230724,120000,234955035,2085,2085,2085,2085,10
|
|
20230724,115900,234934185,2085,2085,2085,2085,1
|
|
20230724,115800,234932100,2090,2090,2090,2090,0
|
|
20230724,115700,234932100,2090,2090,2090,2090,0
|
|
20230724,115600,234932100,2090,2090,2090,2090,0
|
|
20230724,115500,234932100,2090,2085,2090,2085,11
|
|
20230724,115400,234909160,2080,2070,2080,2070,2187
|
|
20230724,115300,230382060,2070,2070,2070,2070,68
|
|
20230724,115200,230241300,2070,2075,2075,2070,357
|
|
20230724,115100,229501525,2075,2075,2075,2075,2
|
|
20230724,115000,229497375,2070,2070,2070,2070,0
|
|
20230724,114900,229497375,2070,2070,2070,2070,1749
|
|
20230724,114800,225876945,2075,2075,2075,2075,1
|
|
20230724,114700,225874870,2075,2075,2075,2075,50
|
|
20230724,114600,225771120,2075,2075,2075,2075,1654
|
|
20230724,114500,222339070,2090,2090,2090,2090,0
|
|
20230724,114400,222339070,2090,2090,2090,2090,0
|
|
20230724,114300,222339070,2090,2095,2095,2090,101
|
|
20230724,114200,222127975,2075,2075,2075,2075,0
|
|
20230724,114100,222127975,2075,2085,2085,2075,4585
|
|
20230724,114000,212611685,2095,2095,2095,2095,1
|
|
20230724,113900,212609590,2080,2080,2080,2080,100
|
|
20230724,113800,212401590,2095,2080,2095,2080,240
|
|
20230724,113700,211902375,2095,2085,2095,2080,801
|
|
20230724,113600,210236225,2095,2090,2095,2090,25
|
|
20230724,113500,210183895,2090,2090,2090,2090,0
|
|
20230724,113400,210183895,2090,2090,2090,2090,1
|
|
20230724,113300,210181805,2075,2075,2075,2075,0
|
|
20230724,113200,210181805,2075,2075,2075,2075,0
|
|
20230724,113100,210181805,2075,2085,2085,2075,2482
|
|
20230724,113000,205021020,2085,2085,2085,2085,1
|
|
20230724,112900,205018935,2080,2080,2080,2080,0
|
|
20230724,112800,205018935,2080,2080,2080,2080,0
|
|
20230724,112700,205018935,2080,2080,2080,2080,0
|
|
20230724,112600,205018935,2080,2095,2100,2080,1016
|
|
20230724,112500,202904100,2080,2080,2080,2080,6
|
|
20230724,112400,202891620,2100,2080,2100,2080,365
|
|
20230724,112300,202132210,2080,2085,2085,2080,6200
|
|
20230724,112200,189226285,2085,2090,2090,2085,1701
|
|
20230724,112100,185678700,2090,2090,2090,2090,30
|
|
20230724,112000,185616000,2095,2095,2095,2095,18
|
|
20230724,111900,185578290,2095,2095,2095,2095,0
|
|
20230724,111800,185578290,2095,2095,2095,2095,30
|
|
20230724,111700,185515440,2095,2095,2095,2095,2
|
|
20230724,111600,185511250,2100,2100,2100,2100,0
|
|
20230724,111500,185511250,2100,2095,2100,2095,250
|
|
20230724,111400,184986575,2100,2095,2100,2095,305
|
|
20230724,111300,184347325,2100,2095,2100,2095,140
|
|
20230724,111200,184054000,2095,2095,2100,2095,65
|
|
20230724,111100,183917810,2095,2100,2100,2095,140
|
|
20230724,111000,183624285,2100,2090,2100,2090,1138
|
|
20230724,110900,181244805,2090,2095,2095,2090,168
|
|
20230724,110800,180893670,2100,2100,2100,2100,0
|
|
20230724,110700,180893670,2100,2100,2100,2100,0
|
|
20230724,110600,180893670,2100,2100,2100,2100,50
|
|
20230724,110500,180788670,2100,2090,2100,2090,241
|
|
20230724,110400,180284540,2090,2090,2090,2090,0
|
|
20230724,110300,180284540,2090,2090,2090,2090,380
|
|
20230724,110200,179490340,2090,2085,2090,2085,3377
|
|
20230724,110100,172447270,2085,2080,2085,2080,372
|
|
20230724,110000,171673495,2080,2090,2100,2080,3978
|
|
20230724,105900,163376095,2100,2125,2125,2090,19761
|
|
20230724,105800,121933345,2130,2100,2130,2095,1630
|
|
20230724,105700,118509430,2100,2095,2100,2095,11083
|
|
20230724,105600,95290085,2100,2100,2105,2100,789
|
|
20230724,105500,93633170,2105,2100,2105,2100,104
|
|
20230724,105400,93414670,2105,2105,2105,2105,0
|
|
20230724,105300,93414670,2105,2105,2105,2105,526
|
|
20230724,105200,92307440,2110,2110,2110,2110,10
|
|
20230724,105100,92286340,2110,2110,2110,2110,60
|
|
20230724,105000,92159740,2110,2125,2130,2110,1322
|
|
20230724,104900,89369605,2115,2125,2130,2115,460
|
|
20230724,104800,88395285,2125,2120,2125,2120,17
|
|
20230724,104700,88359225,2120,2110,2120,2105,39
|
|
20230724,104600,88276790,2110,2105,2110,2105,290
|
|
20230724,104500,87665340,2110,2100,2110,2100,205
|
|
20230724,104400,87232825,2100,2100,2100,2100,720
|
|
20230724,104300,85720825,2095,2095,2095,2095,1
|
|
20230724,104200,85718730,2100,2100,2100,2100,100
|
|
20230724,104100,85508730,2095,2100,2100,2095,886
|
|
20230724,104000,83652410,2100,2100,2100,2100,0
|
|
20230724,103900,83652410,2100,2100,2100,2100,1000
|
|
20230724,103800,81552410,2110,2110,2110,2110,0
|
|
20230724,103700,81552410,2110,2100,2110,2100,931
|
|
20230724,103600,79597250,2105,2110,2110,2105,234
|
|
20230724,103500,79104675,2110,2110,2110,2110,4
|
|
20230724,103400,79096235,2110,2110,2110,2110,0
|
|
20230724,103300,79096235,2110,2110,2110,2110,6
|
|
20230724,103200,79083575,2105,2105,2105,2105,0
|
|
20230724,103100,79083575,2105,2105,2105,2105,10
|
|
20230724,103000,79062525,2105,2105,2105,2105,0
|
|
20230724,102900,79062525,2105,2105,2105,2105,0
|
|
20230724,102800,79062525,2105,2105,2105,2105,0
|
|
20230724,102700,79062525,2105,2100,2105,2100,6
|
|
20230724,102600,79049920,2100,2100,2100,2100,0
|
|
20230724,102500,79049920,2100,2100,2100,2100,11
|
|
20230724,102400,79026820,2090,2100,2100,2090,887
|
|
20230724,102300,77166675,2100,2095,2100,2095,51
|
|
20230724,102200,77059825,2100,2100,2100,2100,1721
|
|
20230724,102100,73445725,2105,2110,2110,2105,360
|
|
20230724,102000,72687920,2110,2110,2110,2110,33
|
|
20230724,101900,72618290,2110,2115,2115,2110,7346
|
|
20230724,101800,57083170,2115,2115,2115,2115,0
|
|
20230724,101700,57083170,2115,2120,2120,2115,223
|
|
20230724,101600,56611390,2120,2120,2120,2120,4
|
|
20230724,101500,56602910,2130,2130,2130,2130,0
|
|
20230724,101400,56602910,2130,2130,2130,2130,0
|
|
20230724,101300,56602910,2130,2125,2165,2115,571
|
|
20230724,101200,55371135,2115,2125,2125,2115,12
|
|
20230724,101100,55345735,2125,2125,2125,2125,3
|
|
20230724,101000,55339360,2110,2110,2110,2110,0
|
|
20230724,100900,55339360,2110,2110,2110,2110,2350
|
|
20230724,100800,50380860,2110,2115,2115,2110,56
|
|
20230724,100700,50262600,2110,2110,2110,2110,0
|
|
20230724,100600,50262600,2110,2115,2115,2110,779
|
|
20230724,100500,48617410,2115,2115,2115,2115,0
|
|
20230724,100400,48617410,2115,2115,2115,2115,0
|
|
20230724,100300,48617410,2115,2115,2115,2115,363
|
|
20230724,100200,47849665,2115,2115,2115,2115,5
|
|
20230724,100100,47839090,2110,2110,2110,2110,0
|
|
20230724,100000,47839090,2110,2115,2115,2110,47
|
|
20230724,095900,47739730,2110,2110,2110,2110,0
|
|
20230724,095800,47739730,2110,2110,2110,2110,0
|
|
20230724,095700,47739730,2110,2110,2110,2110,0
|
|
20230724,095600,47739730,2110,2125,2125,2110,2844
|
|
20230724,095500,41729355,2125,2125,2125,2125,0
|
|
20230724,095400,41729355,2125,2125,2125,2125,0
|
|
20230724,095300,41729355,2125,2130,2130,2125,74
|
|
20230724,095200,41571875,2130,2140,2140,2130,574
|
|
20230724,095100,40349125,2140,2140,2140,2140,0
|
|
20230724,095000,40349125,2140,2140,2140,2140,0
|
|
20230724,094900,40349125,2140,2140,2140,2140,120
|
|
20230724,094800,40092325,2140,2140,2140,2140,0
|
|
20230724,094700,40092325,2140,2140,2140,2140,48
|
|
20230724,094600,39989605,2140,2140,2140,2140,1
|
|
20230724,094500,39987465,2130,2130,2130,2130,2381
|
|
20230724,094400,34915935,2130,2130,2130,2130,200
|
|
20230724,094300,34489935,2130,2130,2130,2130,830
|
|
20230724,094200,32722035,2130,2130,2130,2130,296
|
|
20230724,094100,32091555,2135,2130,2135,2130,25
|
|
20230724,094000,32038255,2130,2140,2140,2130,292
|
|
20230724,093900,31414925,2140,2140,2140,2140,30
|
|
20230724,093800,31350725,2140,2140,2140,2140,220
|
|
20230724,093700,30879925,2140,2140,2140,2135,1131
|
|
20230724,093600,28459590,2145,2145,2145,2145,157
|
|
20230724,093500,28122825,2150,2155,2155,2150,801
|
|
20230724,093400,26398175,2150,2150,2150,2150,158
|
|
20230724,093300,26058475,2155,2160,2160,2155,3639
|
|
20230724,093200,18216420,2160,2160,2160,2160,79
|
|
20230724,093100,18045780,2160,2160,2160,2160,0
|
|
20230724,093000,18045780,2160,2165,2165,2160,51
|
|
20230724,092900,17935615,2165,2165,2165,2165,4
|
|
20230724,092800,17926955,2170,2165,2170,2165,36
|
|
20230724,092700,17849010,2160,2160,2160,2160,683
|
|
20230724,092600,16373730,2160,2160,2160,2160,751
|
|
20230724,092500,14751570,2160,2165,2165,2160,400
|
|
20230724,092400,13887545,2160,2160,2160,2160,0
|
|
20230724,092300,13887545,2160,2160,2160,2160,0
|
|
20230724,092200,13887545,2160,2160,2160,2160,600
|
|
20230724,092100,12591545,2165,2170,2175,2165,564
|
|
20230724,092000,11369815,2170,2170,2170,2170,10
|
|
20230724,091900,11348115,2170,2170,2170,2170,0
|
|
20230724,091800,11348115,2170,2175,2175,2170,2
|
|
20230724,091700,11343770,2170,2170,2170,2170,0
|
|
20230724,091600,11343770,2170,2170,2170,2170,215
|
|
20230724,091500,10877220,2170,2190,2190,2170,233
|
|
20230724,091400,10371570,2175,2175,2175,2175,101
|
|
20230724,091300,10151895,2170,2170,2170,2170,333
|
|
20230724,091200,9429285,2175,2175,2190,2175,140
|
|
20230724,091100,9124565,2170,2170,2170,2170,10
|
|
20230724,091000,9102865,2170,2170,2170,2170,0
|
|
20230724,090900,9102865,2170,2170,2170,2170,0
|
|
20230724,090800,9102865,2170,2175,2175,2170,351
|
|
20230724,090700,8341095,2170,2170,2170,2170,0
|
|
20230724,090600,8341095,2170,2170,2170,2170,929
|
|
20230724,090500,6325165,2170,2170,2170,2170,0
|
|
20230724,090400,6325165,2170,2170,2170,2170,523
|
|
20230724,090300,5190255,2170,2195,2195,2170,850
|
|
20230724,090200,3343950,2200,2200,2200,2200,4
|
|
20230724,090100,3335150,2200,2200,2200,2200,9
|
|
20230724,090000,3315350,2205,2220,2220,2205,1495
|