691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,202800,221264140,4235,4235,4235,4235,2376
|
|
20230724,202700,221264140,4235,4235,4235,4235,0
|
|
20230724,202600,221264140,4235,4235,4235,4235,0
|
|
20230724,202500,221264140,4235,4235,4235,4235,0
|
|
20230724,202400,221264140,4235,4235,4235,4235,0
|
|
20230724,202300,221264140,4235,4235,4235,4235,0
|
|
20230724,202200,221264140,4235,4235,4235,4235,0
|
|
20230724,202100,221264140,4235,4235,4235,4235,0
|
|
20230724,202000,221264140,4235,4235,4235,4235,0
|
|
20230724,201900,221264140,4235,4235,4235,4235,0
|
|
20230724,201800,221264140,4235,4235,4235,4235,0
|
|
20230724,201700,221264140,4235,4235,4235,4235,0
|
|
20230724,201600,221264140,4235,4235,4235,4235,0
|
|
20230724,201500,221264140,4235,4235,4235,4235,0
|
|
20230724,201400,221264140,4235,4235,4235,4235,0
|
|
20230724,201300,221264140,4235,4235,4235,4235,0
|
|
20230724,201200,221264140,4235,4235,4235,4235,0
|
|
20230724,201100,221264140,4235,4235,4235,4235,0
|
|
20230724,201000,221264140,4235,4235,4235,4235,0
|
|
20230724,200900,221264140,4235,4235,4235,4235,0
|
|
20230724,200800,221264140,4235,4235,4235,4235,0
|
|
20230724,200700,221264140,4235,4235,4235,4235,0
|
|
20230724,200600,221264140,4235,4235,4235,4235,0
|
|
20230724,200500,221264140,4235,4235,4235,4235,0
|
|
20230724,200400,221264140,4235,4235,4235,4235,0
|
|
20230724,200300,221264140,4235,4235,4235,4235,0
|
|
20230724,200200,221264140,4235,4235,4235,4235,0
|
|
20230724,200100,221264140,4235,4235,4235,4235,0
|
|
20230724,200000,221264140,4235,4235,4235,4235,0
|
|
20230724,195900,221264140,4235,4235,4235,4235,0
|
|
20230724,195800,221264140,4235,4235,4235,4235,2376
|
|
20230724,195700,221264140,4235,4235,4235,4235,0
|
|
20230724,195600,221264140,4235,4235,4235,4235,0
|
|
20230724,195500,221264140,4235,4235,4235,4235,0
|
|
20230724,195400,221264140,4235,4235,4235,4235,0
|
|
20230724,195300,221264140,4235,4235,4235,4235,0
|
|
20230724,195200,221264140,4235,4235,4235,4235,0
|
|
20230724,195100,221264140,4235,4235,4235,4235,0
|
|
20230724,195000,221264140,4235,4235,4235,4235,0
|
|
20230724,194900,221264140,4235,4235,4235,4235,0
|
|
20230724,194800,221264140,4235,4235,4235,4235,0
|
|
20230724,194700,221264140,4235,4235,4235,4235,0
|
|
20230724,194600,221264140,4235,4235,4235,4235,0
|
|
20230724,194500,221264140,4235,4235,4235,4235,0
|
|
20230724,194400,221264140,4235,4235,4235,4235,0
|
|
20230724,194300,221264140,4235,4235,4235,4235,0
|
|
20230724,194200,221264140,4235,4235,4235,4235,0
|
|
20230724,194100,221264140,4235,4235,4235,4235,0
|
|
20230724,194000,221264140,4235,4235,4235,4235,0
|
|
20230724,193900,221264140,4235,4235,4235,4235,0
|
|
20230724,193800,221264140,4235,4235,4235,4235,0
|
|
20230724,193700,221264140,4235,4235,4235,4235,0
|
|
20230724,193600,221264140,4235,4235,4235,4235,0
|
|
20230724,193500,221264140,4235,4235,4235,4235,0
|
|
20230724,193400,221264140,4235,4235,4235,4235,0
|
|
20230724,193300,221264140,4235,4235,4235,4235,0
|
|
20230724,193200,221264140,4235,4235,4235,4235,0
|
|
20230724,193100,221264140,4235,4235,4235,4235,0
|
|
20230724,193000,221264140,4235,4235,4235,4235,0
|
|
20230724,192900,221264140,4235,4235,4235,4235,0
|
|
20230724,192800,221264140,4235,4235,4235,4235,2376
|
|
20230724,192700,221264140,4235,4235,4235,4235,0
|
|
20230724,192600,221264140,4235,4235,4235,4235,0
|
|
20230724,192500,221264140,4235,4235,4235,4235,0
|
|
20230724,192400,221264140,4235,4235,4235,4235,0
|
|
20230724,192300,221264140,4235,4235,4235,4235,0
|
|
20230724,192200,221264140,4235,4235,4235,4235,0
|
|
20230724,192100,221264140,4235,4235,4235,4235,0
|
|
20230724,192000,221264140,4235,4235,4235,4235,0
|
|
20230724,191900,221264140,4235,4235,4235,4235,0
|
|
20230724,191800,221264140,4235,4235,4235,4235,0
|
|
20230724,191700,221264140,4235,4235,4235,4235,0
|
|
20230724,191600,221264140,4235,4235,4235,4235,0
|
|
20230724,191500,221264140,4235,4235,4235,4235,0
|
|
20230724,191400,221264140,4235,4235,4235,4235,0
|
|
20230724,191300,221264140,4235,4235,4235,4235,0
|
|
20230724,191200,221264140,4235,4235,4235,4235,0
|
|
20230724,191100,221264140,4235,4235,4235,4235,0
|
|
20230724,191000,221264140,4235,4235,4235,4235,0
|
|
20230724,190900,221264140,4235,4235,4235,4235,0
|
|
20230724,190800,221264140,4235,4235,4235,4235,0
|
|
20230724,190700,221264140,4235,4235,4235,4235,0
|
|
20230724,190600,221264140,4235,4235,4235,4235,0
|
|
20230724,190500,221264140,4235,4235,4235,4235,0
|
|
20230724,190400,221264140,4235,4235,4235,4235,0
|
|
20230724,190300,221264140,4235,4235,4235,4235,0
|
|
20230724,190200,221264140,4235,4235,4235,4235,0
|
|
20230724,190100,221264140,4235,4235,4235,4235,0
|
|
20230724,190000,221264140,4235,4235,4235,4235,0
|
|
20230724,185900,221264140,4235,4235,4235,4235,0
|
|
20230724,185800,221264140,4235,4235,4235,4235,2376
|
|
20230724,185700,221264140,4235,4235,4235,4235,0
|
|
20230724,185600,221264140,4235,4235,4235,4235,0
|
|
20230724,185500,221264140,4235,4235,4235,4235,0
|
|
20230724,185400,221264140,4235,4235,4235,4235,0
|
|
20230724,185300,221264140,4235,4235,4235,4235,0
|
|
20230724,185200,221264140,4235,4235,4235,4235,0
|
|
20230724,185100,221264140,4235,4235,4235,4235,0
|
|
20230724,185000,221264140,4235,4235,4235,4235,0
|
|
20230724,184900,221264140,4235,4235,4235,4235,0
|
|
20230724,184800,221264140,4235,4235,4235,4235,0
|
|
20230724,184700,221264140,4235,4235,4235,4235,0
|
|
20230724,184600,221264140,4235,4235,4235,4235,0
|
|
20230724,184500,221264140,4235,4235,4235,4235,0
|
|
20230724,184400,221264140,4235,4235,4235,4235,0
|
|
20230724,184300,221264140,4235,4235,4235,4235,0
|
|
20230724,184200,221264140,4235,4235,4235,4235,0
|
|
20230724,184100,221264140,4235,4235,4235,4235,0
|
|
20230724,184000,221264140,4235,4235,4235,4235,0
|
|
20230724,183900,221264140,4235,4235,4235,4235,0
|
|
20230724,183800,221264140,4235,4235,4235,4235,0
|
|
20230724,183700,221264140,4235,4235,4235,4235,0
|
|
20230724,183600,221264140,4235,4235,4235,4235,0
|
|
20230724,183500,221264140,4235,4235,4235,4235,0
|
|
20230724,183400,221264140,4235,4235,4235,4235,0
|
|
20230724,183300,221264140,4235,4235,4235,4235,0
|
|
20230724,183200,221264140,4235,4235,4235,4235,0
|
|
20230724,183100,221264140,4235,4235,4235,4235,0
|
|
20230724,183000,221264140,4235,4235,4235,4235,0
|
|
20230724,182900,221264140,4235,4235,4235,4235,0
|
|
20230724,182800,221264140,4235,4235,4235,4235,2376
|
|
20230724,182700,221264140,4235,4235,4235,4235,0
|
|
20230724,182600,221264140,4235,4235,4235,4235,0
|
|
20230724,182500,221264140,4235,4235,4235,4235,0
|
|
20230724,182400,221264140,4235,4235,4235,4235,0
|
|
20230724,182300,221264140,4235,4235,4235,4235,0
|
|
20230724,182200,221264140,4235,4235,4235,4235,0
|
|
20230724,182100,221264140,4235,4235,4235,4235,0
|
|
20230724,182000,221264140,4235,4235,4235,4235,0
|
|
20230724,181900,221264140,4235,4235,4235,4235,0
|
|
20230724,181800,221264140,4235,4235,4235,4235,0
|
|
20230724,181700,221264140,4235,4235,4235,4235,0
|
|
20230724,181600,221264140,4235,4235,4235,4235,0
|
|
20230724,181500,221264140,4235,4235,4235,4235,0
|
|
20230724,181400,221264140,4235,4235,4235,4235,0
|
|
20230724,181300,221264140,4235,4235,4235,4235,0
|
|
20230724,181200,221264140,4235,4235,4235,4235,0
|
|
20230724,181100,221264140,4235,4235,4235,4235,0
|
|
20230724,181000,221264140,4235,4235,4235,4235,0
|
|
20230724,180900,221264140,4235,4235,4235,4235,0
|
|
20230724,180800,221264140,4235,4235,4235,4235,0
|
|
20230724,180700,221264140,4235,4235,4235,4235,0
|
|
20230724,180600,221264140,4235,4235,4235,4235,0
|
|
20230724,180500,221264140,4235,4235,4235,4235,0
|
|
20230724,180400,221264140,4235,4235,4235,4235,0
|
|
20230724,180300,221264140,4235,4235,4235,4235,0
|
|
20230724,180200,221264140,4235,4235,4235,4235,0
|
|
20230724,180100,221264140,4235,4235,4235,4235,0
|
|
20230724,180000,221264140,4235,4235,4235,4235,0
|
|
20230724,175900,221264140,4235,4235,4235,4235,0
|
|
20230724,175800,221264140,4235,4235,4235,4235,2376
|
|
20230724,175700,221264140,4235,4235,4235,4235,0
|
|
20230724,175600,221264140,4235,4235,4235,4235,0
|
|
20230724,175500,221264140,4235,4235,4235,4235,0
|
|
20230724,175400,221264140,4235,4235,4235,4235,0
|
|
20230724,175300,221264140,4235,4235,4235,4235,0
|
|
20230724,175200,221264140,4235,4235,4235,4235,0
|
|
20230724,175100,221264140,4235,4235,4235,4235,0
|
|
20230724,175000,221264140,4235,4235,4235,4235,0
|
|
20230724,174900,221264140,4235,4235,4235,4235,0
|
|
20230724,174800,221264140,4235,4235,4235,4235,0
|
|
20230724,174700,221264140,4235,4235,4235,4235,0
|
|
20230724,174600,221264140,4235,4235,4235,4235,0
|
|
20230724,174500,221264140,4235,4235,4235,4235,0
|
|
20230724,174400,221264140,4235,4235,4235,4235,0
|
|
20230724,174300,221264140,4235,4235,4235,4235,0
|
|
20230724,174200,221264140,4235,4235,4235,4235,0
|
|
20230724,174100,221264140,4235,4235,4235,4235,0
|
|
20230724,174000,221264140,4235,4235,4235,4235,0
|
|
20230724,173900,221264140,4235,4235,4235,4235,0
|
|
20230724,173800,221264140,4235,4235,4235,4235,0
|
|
20230724,173700,221264140,4235,4235,4235,4235,0
|
|
20230724,173600,221264140,4235,4235,4235,4235,0
|
|
20230724,173500,221264140,4235,4235,4235,4235,0
|
|
20230724,173400,221264140,4235,4235,4235,4235,0
|
|
20230724,173300,221264140,4235,4235,4235,4235,0
|
|
20230724,173200,221264140,4235,4235,4235,4235,0
|
|
20230724,173100,221264140,4235,4235,4235,4235,0
|
|
20230724,173000,221264140,4235,4235,4235,4235,0
|
|
20230724,172900,221264140,4235,4235,4235,4235,0
|
|
20230724,172800,221264140,4235,4235,4235,4235,2376
|
|
20230724,172700,221264140,4235,4235,4235,4235,0
|
|
20230724,172600,221264140,4235,4235,4235,4235,0
|
|
20230724,172500,221264140,4235,4235,4235,4235,0
|
|
20230724,172400,221264140,4235,4235,4235,4235,0
|
|
20230724,172300,221264140,4235,4235,4235,4235,0
|
|
20230724,172200,221264140,4235,4235,4235,4235,0
|
|
20230724,172100,221264140,4235,4235,4235,4235,0
|
|
20230724,172000,221264140,4235,4235,4235,4235,0
|
|
20230724,171900,221264140,4235,4235,4235,4235,0
|
|
20230724,171800,221264140,4235,4235,4235,4235,0
|
|
20230724,171700,221264140,4235,4235,4235,4235,0
|
|
20230724,171600,221264140,4235,4235,4235,4235,0
|
|
20230724,171500,221264140,4235,4235,4235,4235,0
|
|
20230724,171400,221264140,4235,4235,4235,4235,0
|
|
20230724,171300,221264140,4235,4235,4235,4235,0
|
|
20230724,171200,221264140,4235,4235,4235,4235,0
|
|
20230724,171100,221264140,4235,4235,4235,4235,0
|
|
20230724,171000,221264140,4235,4235,4235,4235,0
|
|
20230724,170900,221264140,4235,4235,4235,4235,0
|
|
20230724,170800,221264140,4235,4235,4235,4235,0
|
|
20230724,170700,221264140,4235,4235,4235,4235,0
|
|
20230724,170600,221264140,4235,4235,4235,4235,0
|
|
20230724,170500,221264140,4235,4235,4235,4235,0
|
|
20230724,170400,221264140,4235,4235,4235,4235,0
|
|
20230724,170300,221264140,4235,4235,4235,4235,0
|
|
20230724,170200,221264140,4235,4235,4235,4235,0
|
|
20230724,170100,221264140,4235,4235,4235,4235,0
|
|
20230724,170000,221264140,4235,4235,4235,4235,0
|
|
20230724,165900,221264140,4235,4235,4235,4235,0
|
|
20230724,165800,221264140,4235,4235,4235,4235,2376
|
|
20230724,165700,221264140,4235,4235,4235,4235,0
|
|
20230724,165600,221264140,4235,4235,4235,4235,0
|
|
20230724,165500,221264140,4235,4235,4235,4235,0
|
|
20230724,165400,221264140,4235,4235,4235,4235,0
|
|
20230724,165300,221264140,4235,4235,4235,4235,0
|
|
20230724,165200,221264140,4235,4235,4235,4235,0
|
|
20230724,165100,221264140,4235,4235,4235,4235,0
|
|
20230724,165000,221264140,4235,4235,4235,4235,0
|
|
20230724,164900,221264140,4235,4235,4235,4235,0
|
|
20230724,164800,221264140,4235,4235,4235,4235,0
|
|
20230724,164700,221264140,4235,4235,4235,4235,0
|
|
20230724,164600,221264140,4235,4235,4235,4235,0
|
|
20230724,164500,221264140,4235,4235,4235,4235,0
|
|
20230724,164400,221264140,4235,4235,4235,4235,0
|
|
20230724,164300,221264140,4235,4235,4235,4235,0
|
|
20230724,164200,221264140,4235,4235,4235,4235,0
|
|
20230724,164100,221264140,4235,4235,4235,4235,0
|
|
20230724,164000,221264140,4235,4235,4235,4235,0
|
|
20230724,163900,221264140,4235,4235,4235,4235,0
|
|
20230724,163800,221264140,4235,4235,4235,4235,0
|
|
20230724,163700,221264140,4235,4235,4235,4235,0
|
|
20230724,163600,221264140,4235,4235,4235,4235,0
|
|
20230724,163500,221264140,4235,4235,4235,4235,0
|
|
20230724,163400,221264140,4235,4235,4235,4235,0
|
|
20230724,163300,221264140,4235,4235,4235,4235,0
|
|
20230724,163200,221264140,4235,4235,4235,4235,0
|
|
20230724,163100,221264140,4235,4235,4235,4235,0
|
|
20230724,163000,221264140,4235,4235,4235,4235,0
|
|
20230724,162900,221264140,4235,4235,4235,4235,0
|
|
20230724,162800,221264140,4235,4235,4235,4235,2376
|
|
20230724,162700,221264140,4235,4235,4235,4235,0
|
|
20230724,162600,221264140,4235,4235,4235,4235,0
|
|
20230724,162500,221264140,4235,4235,4235,4235,0
|
|
20230724,162400,221264140,4235,4235,4235,4235,0
|
|
20230724,162300,221264140,4235,4235,4235,4235,0
|
|
20230724,162200,221264140,4235,4235,4235,4235,0
|
|
20230724,162100,221264140,4235,4235,4235,4235,0
|
|
20230724,162000,221264140,4235,4235,4235,4235,0
|
|
20230724,161900,221264140,4235,4235,4235,4235,0
|
|
20230724,161800,221264140,4235,4235,4235,4235,0
|
|
20230724,161700,221264140,4235,4235,4235,4235,0
|
|
20230724,161600,221264140,4235,4235,4235,4235,0
|
|
20230724,161500,221264140,4235,4235,4235,4235,0
|
|
20230724,161400,221264140,4235,4235,4235,4235,0
|
|
20230724,161300,221264140,4235,4235,4235,4235,0
|
|
20230724,161200,221264140,4235,4235,4235,4235,0
|
|
20230724,161100,221264140,4235,4235,4235,4235,0
|
|
20230724,161000,221264140,4235,4235,4235,4235,0
|
|
20230724,160900,221264140,4235,4235,4235,4235,0
|
|
20230724,160800,221264140,4235,4235,4235,4235,0
|
|
20230724,160700,221264140,4235,4235,4235,4235,0
|
|
20230724,160600,221264140,4235,4235,4235,4235,0
|
|
20230724,160500,221264140,4235,4235,4235,4235,0
|
|
20230724,160400,221264140,4235,4235,4235,4235,0
|
|
20230724,160300,221264140,4235,4235,4235,4235,0
|
|
20230724,160200,221264140,4235,4235,4235,4235,0
|
|
20230724,160100,221264140,4235,4235,4235,4235,0
|
|
20230724,160000,221264140,4235,4235,4235,4235,0
|
|
20230724,155900,221264140,4235,4235,4235,4235,0
|
|
20230724,155800,221264140,4235,4235,4235,4235,2376
|
|
20230724,155700,221264140,4235,4235,4235,4235,0
|
|
20230724,155600,221264140,4235,4235,4235,4235,0
|
|
20230724,155500,221264140,4235,4235,4235,4235,0
|
|
20230724,155400,221264140,4235,4235,4235,4235,0
|
|
20230724,155300,221264140,4235,4235,4235,4235,0
|
|
20230724,155200,221264140,4235,4235,4235,4235,0
|
|
20230724,155100,221264140,4235,4235,4235,4235,0
|
|
20230724,155000,221264140,4235,4235,4235,4235,0
|
|
20230724,154900,221264140,4235,4235,4235,4235,0
|
|
20230724,154800,221264140,4235,4235,4235,4235,0
|
|
20230724,154700,221264140,4235,4235,4235,4235,0
|
|
20230724,154600,221264140,4235,4235,4235,4235,0
|
|
20230724,154500,221264140,4235,4235,4235,4235,0
|
|
20230724,154400,221264140,4235,4235,4235,4235,0
|
|
20230724,154300,221264140,4235,4235,4235,4235,0
|
|
20230724,154200,221264140,4235,4235,4235,4235,0
|
|
20230724,154100,221264140,4235,4235,4235,4235,0
|
|
20230724,154000,221264140,4235,4235,4235,4235,0
|
|
20230724,153900,221264140,4235,4235,4235,4235,0
|
|
20230724,153800,221264140,4235,4235,4235,4235,0
|
|
20230724,153700,221264140,4235,4235,4235,4235,0
|
|
20230724,153600,221264140,4235,4235,4235,4235,0
|
|
20230724,153500,221264140,4235,4235,4235,4235,0
|
|
20230724,153400,221264140,4235,4235,4235,4235,0
|
|
20230724,153300,221264140,4235,4235,4235,4235,0
|
|
20230724,153200,221264140,4235,4235,4235,4235,0
|
|
20230724,153100,221264140,4235,4235,4235,4235,0
|
|
20230724,153000,221264140,4235,4235,4235,4235,2376
|
|
20230724,152900,211201780,4280,4280,4280,4280,0
|
|
20230724,152800,211201780,4280,4280,4280,4280,0
|
|
20230724,152700,211201780,4280,4280,4280,4280,0
|
|
20230724,152600,211201780,4280,4280,4280,4280,0
|
|
20230724,152500,211201780,4280,4280,4280,4280,0
|
|
20230724,152400,211201780,4280,4280,4280,4280,0
|
|
20230724,152300,211201780,4280,4280,4280,4280,0
|
|
20230724,152200,211201780,4280,4280,4280,4280,0
|
|
20230724,152100,211201780,4280,4280,4280,4280,0
|
|
20230724,152000,211201780,4280,4280,4280,4280,0
|
|
20230724,151900,211201780,4280,4280,4280,4280,0
|
|
20230724,151800,211201780,4280,4280,4280,4280,13
|
|
20230724,151700,211146140,4280,4280,4280,4280,29
|
|
20230724,151600,211022020,4265,4265,4265,4265,0
|
|
20230724,151500,211022020,4265,4265,4265,4265,200
|
|
20230724,151400,210169020,4265,4270,4270,4265,635
|
|
20230724,151300,207459480,4270,4275,4275,4270,351
|
|
20230724,151200,205960000,4280,4280,4280,4280,0
|
|
20230724,151100,205960000,4280,4280,4280,4280,0
|
|
20230724,151000,205960000,4280,4280,4280,4280,75
|
|
20230724,150900,205639000,4275,4275,4275,4275,0
|
|
20230724,150800,205639000,4275,4275,4275,4275,0
|
|
20230724,150700,205639000,4275,4275,4275,4275,0
|
|
20230724,150600,205639000,4275,4285,4285,4275,118
|
|
20230724,150500,205134205,4285,4285,4285,4285,25
|
|
20230724,150400,205027080,4280,4285,4285,4280,2
|
|
20230724,150300,205018515,4285,4285,4285,4285,5
|
|
20230724,150200,204997090,4285,4285,4285,4285,1
|
|
20230724,150100,204992805,4275,4280,4280,4275,199
|
|
20230724,150000,204141905,4275,4275,4275,4275,100
|
|
20230724,145900,203714405,4285,4285,4285,4285,0
|
|
20230724,145800,203714405,4285,4285,4285,4285,31
|
|
20230724,145700,203581570,4285,4285,4285,4285,100
|
|
20230724,145600,203153070,4285,4285,4285,4285,31
|
|
20230724,145500,203020235,4285,4285,4285,4285,0
|
|
20230724,145400,203020235,4285,4285,4285,4285,34
|
|
20230724,145300,202874545,4275,4275,4275,4275,0
|
|
20230724,145200,202874545,4275,4275,4275,4275,0
|
|
20230724,145100,202874545,4275,4275,4275,4275,0
|
|
20230724,145000,202874545,4275,4275,4275,4275,0
|
|
20230724,144900,202874545,4275,4275,4275,4275,0
|
|
20230724,144800,202874545,4275,4280,4280,4275,379
|
|
20230724,144700,201254045,4295,4295,4295,4295,53
|
|
20230724,144600,201026410,4295,4295,4295,4295,0
|
|
20230724,144500,201026410,4295,4295,4295,4295,0
|
|
20230724,144400,201026410,4295,4295,4295,4295,0
|
|
20230724,144300,201026410,4295,4295,4295,4295,47
|
|
20230724,144200,200824545,4280,4280,4280,4280,0
|
|
20230724,144100,200824545,4280,4280,4280,4280,0
|
|
20230724,144000,200824545,4280,4280,4280,4280,0
|
|
20230724,143900,200824545,4280,4280,4280,4280,100
|
|
20230724,143800,200396545,4295,4295,4295,4295,0
|
|
20230724,143700,200396545,4295,4295,4295,4295,0
|
|
20230724,143600,200396545,4295,4295,4295,4295,0
|
|
20230724,143500,200396545,4295,4295,4295,4295,0
|
|
20230724,143400,200396545,4295,4295,4295,4295,57
|
|
20230724,143300,200151730,4275,4275,4275,4275,0
|
|
20230724,143200,200151730,4275,4275,4275,4275,0
|
|
20230724,143100,200151730,4275,4275,4275,4275,0
|
|
20230724,143000,200151730,4275,4275,4275,4275,0
|
|
20230724,142900,200151730,4275,4275,4275,4275,0
|
|
20230724,142800,200151730,4275,4275,4275,4275,75
|
|
20230724,142700,199831105,4270,4270,4270,4270,0
|
|
20230724,142600,199831105,4270,4270,4270,4270,0
|
|
20230724,142500,199831105,4270,4275,4275,4270,11
|
|
20230724,142400,199784125,4280,4290,4290,4280,314
|
|
20230724,142300,198437995,4290,4290,4290,4290,0
|
|
20230724,142200,198437995,4290,4290,4290,4290,431
|
|
20230724,142100,196589005,4290,4290,4290,4290,569
|
|
20230724,142000,194147995,4295,4295,4295,4295,0
|
|
20230724,141900,194147995,4295,4295,4295,4295,0
|
|
20230724,141800,194147995,4295,4295,4295,4295,0
|
|
20230724,141700,194147995,4295,4290,4295,4290,421
|
|
20230724,141600,192341320,4290,4290,4290,4290,110
|
|
20230724,141500,191869420,4295,4295,4295,4295,0
|
|
20230724,141400,191869420,4295,4295,4295,4295,0
|
|
20230724,141300,191869420,4295,4295,4295,4295,0
|
|
20230724,141200,191869420,4295,4295,4295,4295,0
|
|
20230724,141100,191869420,4295,4295,4295,4295,40
|
|
20230724,141000,191697620,4295,4295,4295,4295,546
|
|
20230724,140900,189352550,4305,4305,4305,4305,0
|
|
20230724,140800,189352550,4305,4315,4315,4305,450
|
|
20230724,140700,187414090,4320,4320,4320,4320,73
|
|
20230724,140600,187098730,4320,4320,4320,4320,4
|
|
20230724,140500,187081450,4315,4310,4315,4310,4
|
|
20230724,140400,187064200,4305,4305,4305,4305,2
|
|
20230724,140300,187055590,4300,4300,4300,4300,2
|
|
20230724,140200,187046990,4290,4290,4290,4290,0
|
|
20230724,140100,187046990,4290,4290,4290,4290,0
|
|
20230724,140000,187046990,4290,4290,4290,4290,0
|
|
20230724,135900,187046990,4290,4290,4290,4290,0
|
|
20230724,135800,187046990,4290,4290,4290,4290,0
|
|
20230724,135700,187046990,4290,4290,4290,4290,0
|
|
20230724,135600,187046990,4290,4290,4290,4290,486
|
|
20230724,135500,184962050,4275,4275,4275,4275,0
|
|
20230724,135400,184962050,4275,4275,4275,4275,0
|
|
20230724,135300,184962050,4275,4275,4275,4275,1
|
|
20230724,135200,184957775,4290,4290,4290,4290,0
|
|
20230724,135100,184957775,4290,4290,4290,4290,0
|
|
20230724,135000,184957775,4290,4290,4290,4290,0
|
|
20230724,134900,184957775,4290,4290,4290,4290,2
|
|
20230724,134800,184949195,4290,4280,4290,4280,395
|
|
20230724,134700,183258385,4270,4270,4270,4270,0
|
|
20230724,134600,183258385,4270,4270,4270,4270,0
|
|
20230724,134500,183258385,4270,4270,4270,4270,0
|
|
20230724,134400,183258385,4270,4275,4275,4270,90
|
|
20230724,134300,182873900,4280,4280,4280,4280,580
|
|
20230724,134200,180391500,4280,4280,4280,4280,0
|
|
20230724,134100,180391500,4280,4285,4285,4280,420
|
|
20230724,134000,178593885,4290,4290,4290,4290,0
|
|
20230724,133900,178593885,4290,4290,4290,4290,72
|
|
20230724,133800,178285005,4295,4295,4295,4295,564
|
|
20230724,133700,175862625,4295,4295,4295,4295,0
|
|
20230724,133600,175862625,4295,4295,4295,4295,13
|
|
20230724,133500,175806790,4300,4300,4300,4300,0
|
|
20230724,133400,175806790,4300,4300,4300,4300,0
|
|
20230724,133300,175806790,4300,4300,4300,4300,0
|
|
20230724,133200,175806790,4300,4300,4300,4300,0
|
|
20230724,133100,175806790,4300,4300,4300,4300,175
|
|
20230724,133000,175054290,4320,4320,4320,4320,0
|
|
20230724,132900,175054290,4320,4320,4320,4320,62
|
|
20230724,132800,174786450,4320,4320,4320,4320,0
|
|
20230724,132700,174786450,4320,4320,4320,4320,0
|
|
20230724,132600,174786450,4320,4320,4320,4320,0
|
|
20230724,132500,174786450,4320,4320,4320,4320,0
|
|
20230724,132400,174786450,4320,4320,4320,4320,0
|
|
20230724,132300,174786450,4320,4320,4320,4320,0
|
|
20230724,132200,174786450,4320,4320,4320,4320,46
|
|
20230724,132100,174587730,4310,4310,4310,4310,0
|
|
20230724,132000,174587730,4310,4310,4310,4310,0
|
|
20230724,131900,174587730,4310,4310,4310,4310,0
|
|
20230724,131800,174587730,4310,4310,4310,4310,0
|
|
20230724,131700,174587730,4310,4310,4310,4310,0
|
|
20230724,131600,174587730,4310,4310,4310,4310,0
|
|
20230724,131500,174587730,4310,4310,4310,4310,0
|
|
20230724,131400,174587730,4310,4310,4310,4310,0
|
|
20230724,131300,174587730,4310,4310,4310,4310,0
|
|
20230724,131200,174587730,4310,4310,4310,4310,0
|
|
20230724,131100,174587730,4310,4320,4320,4310,422
|
|
20230724,131000,172767500,4320,4320,4320,4320,1
|
|
20230724,130900,172763180,4320,4320,4320,4320,0
|
|
20230724,130800,172763180,4320,4320,4320,4320,0
|
|
20230724,130700,172763180,4320,4320,4320,4320,0
|
|
20230724,130600,172763180,4320,4320,4320,4320,40
|
|
20230724,130500,172590380,4320,4320,4320,4320,0
|
|
20230724,130400,172590380,4320,4320,4320,4320,55
|
|
20230724,130300,172352780,4325,4325,4325,4325,0
|
|
20230724,130200,172352780,4325,4325,4325,4325,0
|
|
20230724,130100,172352780,4325,4325,4325,4325,2
|
|
20230724,130000,172344130,4305,4305,4305,4305,0
|
|
20230724,125900,172344130,4305,4305,4305,4305,0
|
|
20230724,125800,172344130,4305,4305,4305,4305,13
|
|
20230724,125700,172288165,4300,4300,4300,4300,0
|
|
20230724,125600,172288165,4300,4300,4300,4300,0
|
|
20230724,125500,172288165,4300,4300,4300,4300,0
|
|
20230724,125400,172288165,4300,4300,4300,4300,0
|
|
20230724,125300,172288165,4300,4300,4300,4300,1
|
|
20230724,125200,172283865,4315,4315,4315,4315,0
|
|
20230724,125100,172283865,4315,4315,4315,4315,38
|
|
20230724,125000,172119895,4330,4330,4330,4330,0
|
|
20230724,124900,172119895,4330,4330,4330,4330,0
|
|
20230724,124800,172119895,4330,4330,4330,4330,0
|
|
20230724,124700,172119895,4330,4330,4330,4330,0
|
|
20230724,124600,172119895,4330,4330,4330,4330,0
|
|
20230724,124500,172119895,4330,4330,4330,4330,0
|
|
20230724,124400,172119895,4330,4330,4330,4330,2
|
|
20230724,124300,172111235,4310,4310,4310,4310,256
|
|
20230724,124200,171007875,4325,4325,4325,4325,0
|
|
20230724,124100,171007875,4325,4325,4325,4325,0
|
|
20230724,124000,171007875,4325,4325,4325,4325,0
|
|
20230724,123900,171007875,4325,4325,4325,4325,0
|
|
20230724,123800,171007875,4325,4325,4325,4325,0
|
|
20230724,123700,171007875,4325,4325,4325,4325,0
|
|
20230724,123600,171007875,4325,4325,4325,4325,0
|
|
20230724,123500,171007875,4325,4325,4325,4325,0
|
|
20230724,123400,171007875,4325,4325,4325,4325,0
|
|
20230724,123300,171007875,4325,4325,4325,4325,0
|
|
20230724,123200,171007875,4325,4325,4325,4325,0
|
|
20230724,123100,171007875,4325,4325,4325,4325,2
|
|
20230724,123000,170999225,4330,4290,4330,4290,83
|
|
20230724,122900,170640780,4300,4295,4300,4295,150
|
|
20230724,122800,169995845,4290,4290,4290,4290,0
|
|
20230724,122700,169995845,4290,4290,4290,4290,0
|
|
20230724,122600,169995845,4290,4290,4290,4290,39
|
|
20230724,122500,169828535,4300,4300,4300,4300,0
|
|
20230724,122400,169828535,4300,4300,4300,4300,0
|
|
20230724,122300,169828535,4300,4300,4300,4300,0
|
|
20230724,122200,169828535,4300,4300,4300,4300,0
|
|
20230724,122100,169828535,4300,4300,4300,4300,0
|
|
20230724,122000,169828535,4300,4300,4300,4300,0
|
|
20230724,121900,169828535,4300,4300,4300,4300,0
|
|
20230724,121800,169828535,4300,4300,4300,4300,46
|
|
20230724,121700,169630735,4295,4295,4295,4295,0
|
|
20230724,121600,169630735,4295,4295,4295,4295,0
|
|
20230724,121500,169630735,4295,4295,4295,4295,0
|
|
20230724,121400,169630735,4295,4295,4295,4295,0
|
|
20230724,121300,169630735,4295,4295,4295,4295,0
|
|
20230724,121200,169630735,4295,4295,4295,4295,0
|
|
20230724,121100,169630735,4295,4305,4305,4290,589
|
|
20230724,121000,167101135,4305,4305,4305,4305,152
|
|
20230724,120900,166446775,4330,4330,4330,4330,0
|
|
20230724,120800,166446775,4330,4330,4330,4330,0
|
|
20230724,120700,166446775,4330,4330,4330,4330,0
|
|
20230724,120600,166446775,4330,4330,4330,4330,0
|
|
20230724,120500,166446775,4330,4330,4330,4330,0
|
|
20230724,120400,166446775,4330,4310,4330,4310,11
|
|
20230724,120300,166399225,4305,4300,4305,4300,179
|
|
20230724,120200,165628635,4295,4295,4295,4295,0
|
|
20230724,120100,165628635,4295,4295,4295,4295,0
|
|
20230724,120000,165628635,4295,4295,4295,4295,0
|
|
20230724,115900,165628635,4295,4295,4295,4295,0
|
|
20230724,115800,165628635,4295,4280,4295,4275,729
|
|
20230724,115700,162503995,4280,4280,4280,4280,100
|
|
20230724,115600,162075995,4280,4280,4280,4280,0
|
|
20230724,115500,162075995,4280,4280,4280,4280,0
|
|
20230724,115400,162075995,4280,4280,4280,4280,0
|
|
20230724,115300,162075995,4280,4280,4280,4280,0
|
|
20230724,115200,162075995,4280,4290,4290,4280,524
|
|
20230724,115100,159833110,4295,4295,4295,4295,51
|
|
20230724,115000,159614065,4295,4295,4295,4295,0
|
|
20230724,114900,159614065,4295,4295,4295,4295,0
|
|
20230724,114800,159614065,4295,4295,4295,4295,0
|
|
20230724,114700,159614065,4295,4295,4295,4295,0
|
|
20230724,114600,159614065,4295,4295,4295,4295,2
|
|
20230724,114500,159605475,4295,4295,4295,4295,0
|
|
20230724,114400,159605475,4295,4295,4295,4295,0
|
|
20230724,114300,159605475,4295,4295,4295,4295,121
|
|
20230724,114200,159085780,4300,4315,4315,4300,655
|
|
20230724,114100,156267550,4315,4295,4315,4295,499
|
|
20230724,114000,154124145,4280,4280,4280,4280,70
|
|
20230724,113900,153824545,4310,4305,4320,4285,1177
|
|
20230724,113800,148765240,4295,4300,4320,4295,775
|
|
20230724,113700,145431285,4325,4325,4325,4325,0
|
|
20230724,113600,145431285,4325,4325,4325,4325,0
|
|
20230724,113500,145431285,4325,4310,4325,4310,570
|
|
20230724,113400,142973265,4335,4335,4335,4335,0
|
|
20230724,113300,142973265,4335,4300,4335,4300,529
|
|
20230724,113200,140695730,4335,4305,4335,4300,570
|
|
20230724,113100,138241605,4335,4310,4335,4310,474
|
|
20230724,113000,136196815,4335,4335,4335,4335,0
|
|
20230724,112900,136196815,4335,4330,4335,4315,1109
|
|
20230724,112800,131404105,4335,4335,4335,4335,0
|
|
20230724,112700,131404105,4335,4335,4335,4335,0
|
|
20230724,112600,131404105,4335,4335,4335,4335,0
|
|
20230724,112500,131404105,4335,4335,4335,4335,0
|
|
20230724,112400,131404105,4335,4335,4335,4335,0
|
|
20230724,112300,131404105,4335,4335,4335,4335,0
|
|
20230724,112200,131404105,4335,4335,4335,4335,0
|
|
20230724,112100,131404105,4335,4330,4335,4330,15
|
|
20230724,112000,131339145,4340,4340,4340,4340,0
|
|
20230724,111900,131339145,4340,4340,4340,4340,0
|
|
20230724,111800,131339145,4340,4340,4340,4340,0
|
|
20230724,111700,131339145,4340,4340,4340,4340,0
|
|
20230724,111600,131339145,4340,4340,4340,4340,0
|
|
20230724,111500,131339145,4340,4335,4340,4335,100
|
|
20230724,111400,130905210,4340,4340,4340,4340,0
|
|
20230724,111300,130905210,4340,4340,4340,4340,0
|
|
20230724,111200,130905210,4340,4340,4340,4340,0
|
|
20230724,111100,130905210,4340,4340,4340,4340,0
|
|
20230724,111000,130905210,4340,4340,4340,4340,0
|
|
20230724,110900,130905210,4340,4340,4340,4340,0
|
|
20230724,110800,130905210,4340,4340,4340,4340,0
|
|
20230724,110700,130905210,4340,4340,4340,4340,52
|
|
20230724,110600,130679530,4335,4335,4335,4335,0
|
|
20230724,110500,130679530,4335,4335,4335,4335,0
|
|
20230724,110400,130679530,4335,4335,4335,4335,0
|
|
20230724,110300,130679530,4335,4335,4335,4335,0
|
|
20230724,110200,130679530,4335,4335,4335,4335,56
|
|
20230724,110100,130436770,4335,4335,4335,4335,0
|
|
20230724,110000,130436770,4335,4335,4335,4335,0
|
|
20230724,105900,130436770,4335,4345,4345,4335,6
|
|
20230724,105800,130410730,4350,4350,4350,4350,0
|
|
20230724,105700,130410730,4350,4350,4350,4350,0
|
|
20230724,105600,130410730,4350,4355,4355,4350,9
|
|
20230724,105500,130371575,4355,4355,4355,4355,0
|
|
20230724,105400,130371575,4355,4360,4360,4355,50
|
|
20230724,105300,130153580,4365,4365,4365,4365,220
|
|
20230724,105200,129193280,4380,4380,4380,4380,0
|
|
20230724,105100,129193280,4380,4380,4380,4380,0
|
|
20230724,105000,129193280,4380,4380,4380,4380,0
|
|
20230724,104900,129193280,4380,4380,4380,4380,0
|
|
20230724,104800,129193280,4380,4380,4380,4380,0
|
|
20230724,104700,129193280,4380,4380,4380,4380,0
|
|
20230724,104600,129193280,4380,4380,4380,4380,119
|
|
20230724,104500,128672060,4380,4380,4380,4380,0
|
|
20230724,104400,128672060,4380,4400,4400,4380,112
|
|
20230724,104300,128181460,4380,4380,4400,4380,175
|
|
20230724,104200,127414710,4375,4375,4375,4375,2
|
|
20230724,104100,127405960,4380,4360,4380,4360,348
|
|
20230724,104000,125884485,4355,4355,4355,4355,0
|
|
20230724,103900,125884485,4355,4360,4370,4355,81
|
|
20230724,103800,125531130,4355,4355,4355,4355,315
|
|
20230724,103700,124159305,4350,4350,4350,4350,7
|
|
20230724,103600,124128855,4350,4345,4350,4345,4
|
|
20230724,103500,124111465,4335,4335,4335,4335,90
|
|
20230724,103400,123721315,4335,4335,4335,4335,0
|
|
20230724,103300,123721315,4335,4335,4335,4335,330
|
|
20230724,103200,122290765,4340,4340,4340,4340,2
|
|
20230724,103100,122282085,4335,4335,4335,4335,126
|
|
20230724,103000,121735875,4335,4335,4335,4335,0
|
|
20230724,102900,121735875,4335,4335,4335,4335,2
|
|
20230724,102800,121727205,4330,4305,4330,4305,4897
|
|
20230724,102700,100525760,4300,4300,4300,4300,0
|
|
20230724,102600,100525760,4300,4300,4300,4300,0
|
|
20230724,102500,100525760,4300,4300,4300,4300,0
|
|
20230724,102400,100525760,4300,4300,4300,4300,0
|
|
20230724,102300,100525760,4300,4300,4300,4300,0
|
|
20230724,102200,100525760,4300,4300,4300,4300,1
|
|
20230724,102100,100521460,4300,4300,4300,4300,56
|
|
20230724,102000,100280660,4295,4300,4300,4295,184
|
|
20230724,101900,99489865,4295,4295,4295,4295,0
|
|
20230724,101800,99489865,4295,4295,4295,4295,0
|
|
20230724,101700,99489865,4295,4295,4295,4295,34
|
|
20230724,101600,99343835,4290,4290,4290,4290,13
|
|
20230724,101500,99288065,4290,4290,4290,4290,0
|
|
20230724,101400,99288065,4290,4290,4290,4290,13
|
|
20230724,101300,99232295,4290,4290,4290,4290,0
|
|
20230724,101200,99232295,4290,4290,4290,4290,0
|
|
20230724,101100,99232295,4290,4290,4290,4290,0
|
|
20230724,101000,99232295,4290,4290,4290,4290,0
|
|
20230724,100900,99232295,4290,4290,4290,4290,0
|
|
20230724,100800,99232295,4290,4290,4290,4290,0
|
|
20230724,100700,99232295,4290,4290,4290,4290,0
|
|
20230724,100600,99232295,4290,4290,4290,4290,105
|
|
20230724,100500,98781845,4290,4290,4290,4290,1
|
|
20230724,100400,98777555,4320,4320,4320,4320,0
|
|
20230724,100300,98777555,4320,4320,4320,4320,0
|
|
20230724,100200,98777555,4320,4320,4320,4320,0
|
|
20230724,100100,98777555,4320,4320,4320,4320,0
|
|
20230724,100000,98777555,4320,4320,4320,4320,0
|
|
20230724,095900,98777555,4320,4320,4320,4320,0
|
|
20230724,095800,98777555,4320,4320,4320,4320,4
|
|
20230724,095700,98760275,4325,4325,4325,4325,0
|
|
20230724,095600,98760275,4325,4325,4325,4325,0
|
|
20230724,095500,98760275,4325,4300,4325,4295,497
|
|
20230724,095400,96621070,4300,4300,4300,4300,213
|
|
20230724,095300,95705170,4315,4320,4320,4315,3
|
|
20230724,095200,95692215,4315,4315,4315,4315,226
|
|
20230724,095100,94717025,4310,4310,4310,4310,0
|
|
20230724,095000,94717025,4310,4310,4310,4300,580
|
|
20230724,094900,92219725,4325,4325,4325,4325,0
|
|
20230724,094800,92219725,4325,4325,4325,4325,0
|
|
20230724,094700,92219725,4325,4325,4325,4325,1
|
|
20230724,094600,92215400,4310,4310,4310,4310,65
|
|
20230724,094500,91935250,4325,4325,4325,4325,0
|
|
20230724,094400,91935250,4325,4325,4325,4325,0
|
|
20230724,094300,91935250,4325,4330,4330,4310,131
|
|
20230724,094200,91368775,4340,4330,4340,4330,217
|
|
20230724,094100,90429145,4340,4315,4340,4315,568
|
|
20230724,094000,87976340,4315,4315,4315,4315,20
|
|
20230724,093900,87890040,4305,4305,4305,4300,808
|
|
20230724,093800,84414560,4310,4315,4315,4310,366
|
|
20230724,093700,82836410,4315,4315,4315,4315,0
|
|
20230724,093600,82836410,4315,4315,4315,4315,0
|
|
20230724,093500,82836410,4315,4315,4315,4315,65
|
|
20230724,093400,82555935,4315,4315,4315,4315,21
|
|
20230724,093300,82465320,4315,4315,4315,4315,1
|
|
20230724,093200,82461005,4335,4315,4340,4315,565
|
|
20230724,093100,80021035,4325,4310,4325,4310,784
|
|
20230724,093000,76640350,4315,4320,4320,4315,3
|
|
20230724,092900,76627400,4315,4315,4315,4315,0
|
|
20230724,092800,76627400,4315,4315,4315,4315,0
|
|
20230724,092700,76627400,4315,4315,4315,4315,19
|
|
20230724,092600,76545415,4315,4280,4340,4280,333
|
|
20230724,092500,75117915,4270,4250,4280,4250,489
|
|
20230724,092400,73029845,4250,4250,4250,4250,100
|
|
20230724,092300,72604845,4280,4270,4280,4270,1202
|
|
20230724,092200,67470275,4275,4260,4275,4250,1208
|
|
20230724,092100,62330140,4265,4265,4265,4265,13
|
|
20230724,092000,62274695,4270,4270,4270,4270,10
|
|
20230724,091900,62231995,4270,4270,4270,4270,0
|
|
20230724,091800,62231995,4270,4270,4270,4270,0
|
|
20230724,091700,62231995,4270,4260,4270,4260,66
|
|
20230724,091600,61950735,4270,4270,4270,4270,8
|
|
20230724,091500,61916575,4255,4255,4255,4255,110
|
|
20230724,091400,61448525,4255,4265,4265,4255,439
|
|
20230724,091300,59580060,4265,4270,4270,4265,274
|
|
20230724,091200,58411190,4270,4270,4270,4270,0
|
|
20230724,091100,58411190,4270,4265,4270,4265,789
|
|
20230724,091000,55043130,4265,4295,4295,4195,9204
|
|
20230724,090900,15914915,4300,4300,4300,4300,54
|
|
20230724,090800,15682715,4305,4305,4305,4300,84
|
|
20230724,090700,15321215,4310,4310,4310,4310,482
|
|
20230724,090600,13243795,4305,4305,4305,4305,239
|
|
20230724,090500,12214900,4305,4325,4325,4305,749
|
|
20230724,090400,8979305,4330,4340,4340,4330,721
|
|
20230724,090300,5851235,4345,4345,4345,4345,97
|
|
20230724,090200,5429770,4350,4355,4375,4350,199
|
|
20230724,090100,4563835,4360,4385,4385,4360,241
|
|
20230724,090000,3510340,4400,4410,4410,4400,796
|