600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185700,180250855,2400,2400,2400,2400,2441
|
|
20230724,185600,180250855,2400,2400,2400,2400,0
|
|
20230724,185500,180250855,2400,2400,2400,2400,0
|
|
20230724,185400,180250855,2400,2400,2400,2400,0
|
|
20230724,185300,180250855,2400,2400,2400,2400,0
|
|
20230724,185200,180250855,2400,2400,2400,2400,0
|
|
20230724,185100,180250855,2400,2400,2400,2400,0
|
|
20230724,185000,180250855,2400,2400,2400,2400,0
|
|
20230724,184900,180250855,2400,2400,2400,2400,0
|
|
20230724,184800,180250855,2400,2400,2400,2400,0
|
|
20230724,184700,180250855,2400,2400,2400,2400,0
|
|
20230724,184600,180250855,2400,2400,2400,2400,0
|
|
20230724,184500,180250855,2400,2400,2400,2400,0
|
|
20230724,184400,180250855,2400,2400,2400,2400,0
|
|
20230724,184300,180250855,2400,2400,2400,2400,0
|
|
20230724,184200,180250855,2400,2400,2400,2400,0
|
|
20230724,184100,180250855,2400,2400,2400,2400,0
|
|
20230724,184000,180250855,2400,2400,2400,2400,0
|
|
20230724,183900,180250855,2400,2400,2400,2400,0
|
|
20230724,183800,180250855,2400,2400,2400,2400,0
|
|
20230724,183700,180250855,2400,2400,2400,2400,0
|
|
20230724,183600,180250855,2400,2400,2400,2400,0
|
|
20230724,183500,180250855,2400,2400,2400,2400,0
|
|
20230724,183400,180250855,2400,2400,2400,2400,0
|
|
20230724,183300,180250855,2400,2400,2400,2400,0
|
|
20230724,183200,180250855,2400,2400,2400,2400,0
|
|
20230724,183100,180250855,2400,2400,2400,2400,0
|
|
20230724,183000,180250855,2400,2400,2400,2400,0
|
|
20230724,182900,180250855,2400,2400,2400,2400,0
|
|
20230724,182800,180250855,2400,2400,2400,2400,0
|
|
20230724,182700,180250855,2400,2400,2400,2400,2441
|
|
20230724,182600,180250855,2400,2400,2400,2400,0
|
|
20230724,182500,180250855,2400,2400,2400,2400,0
|
|
20230724,182400,180250855,2400,2400,2400,2400,0
|
|
20230724,182300,180250855,2400,2400,2400,2400,0
|
|
20230724,182200,180250855,2400,2400,2400,2400,0
|
|
20230724,182100,180250855,2400,2400,2400,2400,0
|
|
20230724,182000,180250855,2400,2400,2400,2400,0
|
|
20230724,181900,180250855,2400,2400,2400,2400,0
|
|
20230724,181800,180250855,2400,2400,2400,2400,0
|
|
20230724,181700,180250855,2400,2400,2400,2400,0
|
|
20230724,181600,180250855,2400,2400,2400,2400,0
|
|
20230724,181500,180250855,2400,2400,2400,2400,0
|
|
20230724,181400,180250855,2400,2400,2400,2400,0
|
|
20230724,181300,180250855,2400,2400,2400,2400,0
|
|
20230724,181200,180250855,2400,2400,2400,2400,0
|
|
20230724,181100,180250855,2400,2400,2400,2400,0
|
|
20230724,181000,180250855,2400,2400,2400,2400,0
|
|
20230724,180900,180250855,2400,2400,2400,2400,0
|
|
20230724,180800,180250855,2400,2400,2400,2400,0
|
|
20230724,180700,180250855,2400,2400,2400,2400,0
|
|
20230724,180600,180250855,2400,2400,2400,2400,0
|
|
20230724,180500,180250855,2400,2400,2400,2400,0
|
|
20230724,180400,180250855,2400,2400,2400,2400,0
|
|
20230724,180300,180250855,2400,2400,2400,2400,0
|
|
20230724,180200,180250855,2400,2400,2400,2400,0
|
|
20230724,180100,180250855,2400,2400,2400,2400,0
|
|
20230724,180000,180250855,2400,2400,2400,2400,0
|
|
20230724,175900,180250855,2400,2400,2400,2400,0
|
|
20230724,175800,180250855,2400,2400,2400,2400,0
|
|
20230724,175700,180250855,2400,2400,2400,2400,2441
|
|
20230724,175600,180250855,2400,2400,2400,2400,0
|
|
20230724,175500,180250855,2400,2400,2400,2400,0
|
|
20230724,175400,180250855,2400,2400,2400,2400,0
|
|
20230724,175300,180250855,2400,2400,2400,2400,0
|
|
20230724,175200,180250855,2400,2400,2400,2400,0
|
|
20230724,175100,180250855,2400,2400,2400,2400,0
|
|
20230724,175000,180250855,2400,2400,2400,2400,0
|
|
20230724,174900,180250855,2400,2400,2400,2400,0
|
|
20230724,174800,180250855,2400,2400,2400,2400,0
|
|
20230724,174700,180250855,2400,2400,2400,2400,0
|
|
20230724,174600,180250855,2400,2400,2400,2400,0
|
|
20230724,174500,180250855,2400,2400,2400,2400,0
|
|
20230724,174400,180250855,2400,2400,2400,2400,0
|
|
20230724,174300,180250855,2400,2400,2400,2400,0
|
|
20230724,174200,180250855,2400,2400,2400,2400,0
|
|
20230724,174100,180250855,2400,2400,2400,2400,0
|
|
20230724,174000,180250855,2400,2400,2400,2400,0
|
|
20230724,173900,180250855,2400,2400,2400,2400,0
|
|
20230724,173800,180250855,2400,2400,2400,2400,0
|
|
20230724,173700,180250855,2400,2400,2400,2400,0
|
|
20230724,173600,180250855,2400,2400,2400,2400,0
|
|
20230724,173500,180250855,2400,2400,2400,2400,0
|
|
20230724,173400,180250855,2400,2400,2400,2400,0
|
|
20230724,173300,180250855,2400,2400,2400,2400,0
|
|
20230724,173200,180250855,2400,2400,2400,2400,0
|
|
20230724,173100,180250855,2400,2400,2400,2400,0
|
|
20230724,173000,180250855,2400,2400,2400,2400,0
|
|
20230724,172900,180250855,2400,2400,2400,2400,0
|
|
20230724,172800,180250855,2400,2400,2400,2400,0
|
|
20230724,172700,180250855,2400,2400,2400,2400,2441
|
|
20230724,172600,180250855,2400,2400,2400,2400,0
|
|
20230724,172500,180250855,2400,2400,2400,2400,0
|
|
20230724,172400,180250855,2400,2400,2400,2400,0
|
|
20230724,172300,180250855,2400,2400,2400,2400,0
|
|
20230724,172200,180250855,2400,2400,2400,2400,0
|
|
20230724,172100,180250855,2400,2400,2400,2400,0
|
|
20230724,172000,180250855,2400,2400,2400,2400,0
|
|
20230724,171900,180250855,2400,2400,2400,2400,0
|
|
20230724,171800,180250855,2400,2400,2400,2400,0
|
|
20230724,171700,180250855,2400,2400,2400,2400,0
|
|
20230724,171600,180250855,2400,2400,2400,2400,0
|
|
20230724,171500,180250855,2400,2400,2400,2400,0
|
|
20230724,171400,180250855,2400,2400,2400,2400,0
|
|
20230724,171300,180250855,2400,2400,2400,2400,0
|
|
20230724,171200,180250855,2400,2400,2400,2400,0
|
|
20230724,171100,180250855,2400,2400,2400,2400,0
|
|
20230724,171000,180250855,2400,2400,2400,2400,0
|
|
20230724,170900,180250855,2400,2400,2400,2400,0
|
|
20230724,170800,180250855,2400,2400,2400,2400,0
|
|
20230724,170700,180250855,2400,2400,2400,2400,0
|
|
20230724,170600,180250855,2400,2400,2400,2400,0
|
|
20230724,170500,180250855,2400,2400,2400,2400,0
|
|
20230724,170400,180250855,2400,2400,2400,2400,0
|
|
20230724,170300,180250855,2400,2400,2400,2400,0
|
|
20230724,170200,180250855,2400,2400,2400,2400,0
|
|
20230724,170100,180250855,2400,2400,2400,2400,0
|
|
20230724,170000,180250855,2400,2400,2400,2400,0
|
|
20230724,165900,180250855,2400,2400,2400,2400,0
|
|
20230724,165800,180250855,2400,2400,2400,2400,0
|
|
20230724,165700,180250855,2400,2400,2400,2400,2441
|
|
20230724,165600,180250855,2400,2400,2400,2400,0
|
|
20230724,165500,180250855,2400,2400,2400,2400,0
|
|
20230724,165400,180250855,2400,2400,2400,2400,0
|
|
20230724,165300,180250855,2400,2400,2400,2400,0
|
|
20230724,165200,180250855,2400,2400,2400,2400,0
|
|
20230724,165100,180250855,2400,2400,2400,2400,0
|
|
20230724,165000,180250855,2400,2400,2400,2400,0
|
|
20230724,164900,180250855,2400,2400,2400,2400,0
|
|
20230724,164800,180250855,2400,2400,2400,2400,0
|
|
20230724,164700,180250855,2400,2400,2400,2400,0
|
|
20230724,164600,180250855,2400,2400,2400,2400,0
|
|
20230724,164500,180250855,2400,2400,2400,2400,0
|
|
20230724,164400,180250855,2400,2400,2400,2400,0
|
|
20230724,164300,180250855,2400,2400,2400,2400,0
|
|
20230724,164200,180250855,2400,2400,2400,2400,0
|
|
20230724,164100,180250855,2400,2400,2400,2400,0
|
|
20230724,164000,180250855,2400,2400,2400,2400,0
|
|
20230724,163900,180250855,2400,2400,2400,2400,0
|
|
20230724,163800,180250855,2400,2400,2400,2400,0
|
|
20230724,163700,180250855,2400,2400,2400,2400,0
|
|
20230724,163600,180250855,2400,2400,2400,2400,0
|
|
20230724,163500,180250855,2400,2400,2400,2400,0
|
|
20230724,163400,180250855,2400,2400,2400,2400,0
|
|
20230724,163300,180250855,2400,2400,2400,2400,0
|
|
20230724,163200,180250855,2400,2400,2400,2400,0
|
|
20230724,163100,180250855,2400,2400,2400,2400,0
|
|
20230724,163000,180250855,2400,2400,2400,2400,0
|
|
20230724,162900,180250855,2400,2400,2400,2400,0
|
|
20230724,162800,180250855,2400,2400,2400,2400,0
|
|
20230724,162700,180250855,2400,2400,2400,2400,2441
|
|
20230724,162600,180250855,2400,2400,2400,2400,0
|
|
20230724,162500,180250855,2400,2400,2400,2400,0
|
|
20230724,162400,180250855,2400,2400,2400,2400,0
|
|
20230724,162300,180250855,2400,2400,2400,2400,0
|
|
20230724,162200,180250855,2400,2400,2400,2400,0
|
|
20230724,162100,180250855,2400,2400,2400,2400,0
|
|
20230724,162000,180250855,2400,2400,2400,2400,0
|
|
20230724,161900,180250855,2400,2400,2400,2400,0
|
|
20230724,161800,180250855,2400,2400,2400,2400,0
|
|
20230724,161700,180250855,2400,2400,2400,2400,0
|
|
20230724,161600,180250855,2400,2400,2400,2400,0
|
|
20230724,161500,180250855,2400,2400,2400,2400,0
|
|
20230724,161400,180250855,2400,2400,2400,2400,0
|
|
20230724,161300,180250855,2400,2400,2400,2400,0
|
|
20230724,161200,180250855,2400,2400,2400,2400,0
|
|
20230724,161100,180250855,2400,2400,2400,2400,0
|
|
20230724,161000,180250855,2400,2400,2400,2400,0
|
|
20230724,160900,180250855,2400,2400,2400,2400,0
|
|
20230724,160800,180250855,2400,2400,2400,2400,0
|
|
20230724,160700,180250855,2400,2400,2400,2400,0
|
|
20230724,160600,180250855,2400,2400,2400,2400,0
|
|
20230724,160500,180250855,2400,2400,2400,2400,0
|
|
20230724,160400,180250855,2400,2400,2400,2400,0
|
|
20230724,160300,180250855,2400,2400,2400,2400,0
|
|
20230724,160200,180250855,2400,2400,2400,2400,0
|
|
20230724,160100,180250855,2400,2400,2400,2400,0
|
|
20230724,160000,180250855,2400,2400,2400,2400,0
|
|
20230724,155900,180250855,2400,2400,2400,2400,0
|
|
20230724,155800,180250855,2400,2400,2400,2400,0
|
|
20230724,155700,180250855,2400,2400,2400,2400,2441
|
|
20230724,155600,180250855,2400,2400,2400,2400,0
|
|
20230724,155500,180250855,2400,2400,2400,2400,0
|
|
20230724,155400,180250855,2400,2400,2400,2400,0
|
|
20230724,155300,180250855,2400,2400,2400,2400,0
|
|
20230724,155200,180250855,2400,2400,2400,2400,0
|
|
20230724,155100,180250855,2400,2400,2400,2400,0
|
|
20230724,155000,180250855,2400,2400,2400,2400,0
|
|
20230724,154900,180250855,2400,2400,2400,2400,0
|
|
20230724,154800,180250855,2400,2400,2400,2400,0
|
|
20230724,154700,180250855,2400,2400,2400,2400,0
|
|
20230724,154600,180250855,2400,2400,2400,2400,0
|
|
20230724,154500,180250855,2400,2400,2400,2400,0
|
|
20230724,154400,180250855,2400,2400,2400,2400,0
|
|
20230724,154300,180250855,2400,2400,2400,2400,0
|
|
20230724,154200,180250855,2400,2400,2400,2400,0
|
|
20230724,154100,180250855,2400,2400,2400,2400,0
|
|
20230724,154000,180250855,2400,2400,2400,2400,0
|
|
20230724,153900,180250855,2400,2400,2400,2400,0
|
|
20230724,153800,180250855,2400,2400,2400,2400,0
|
|
20230724,153700,180250855,2400,2400,2400,2400,0
|
|
20230724,153600,180250855,2400,2400,2400,2400,0
|
|
20230724,153500,180250855,2400,2400,2400,2400,0
|
|
20230724,153400,180250855,2400,2400,2400,2400,0
|
|
20230724,153300,180250855,2400,2400,2400,2400,0
|
|
20230724,153200,180250855,2400,2400,2400,2400,0
|
|
20230724,153100,180250855,2400,2400,2400,2400,0
|
|
20230724,153000,180250855,2400,2400,2400,2400,2441
|
|
20230724,152900,174392455,2400,2400,2400,2400,0
|
|
20230724,152800,174392455,2400,2400,2400,2400,0
|
|
20230724,152700,174392455,2400,2400,2400,2400,0
|
|
20230724,152600,174392455,2400,2400,2400,2400,0
|
|
20230724,152500,174392455,2400,2400,2400,2400,0
|
|
20230724,152400,174392455,2400,2400,2400,2400,0
|
|
20230724,152300,174392455,2400,2400,2400,2400,0
|
|
20230724,152200,174392455,2400,2400,2400,2400,0
|
|
20230724,152100,174392455,2400,2400,2400,2400,0
|
|
20230724,152000,174392455,2400,2400,2400,2400,0
|
|
20230724,151900,174392455,2400,2395,2400,2395,999
|
|
20230724,151800,171998655,2395,2375,2395,2365,1718
|
|
20230724,151700,167920595,2375,2375,2375,2375,0
|
|
20230724,151600,167920595,2375,2360,2375,2360,2360
|
|
20230724,151500,162330385,2360,2365,2365,2360,6830
|
|
20230724,151400,146210585,2370,2370,2370,2370,1
|
|
20230724,151300,146208215,2360,2360,2360,2360,0
|
|
20230724,151200,146208215,2360,2360,2360,2360,0
|
|
20230724,151100,146208215,2360,2360,2360,2360,0
|
|
20230724,151000,146208215,2360,2360,2360,2360,0
|
|
20230724,150900,146208215,2360,2360,2360,2360,0
|
|
20230724,150800,146208215,2360,2360,2360,2360,0
|
|
20230724,150700,146208215,2360,2360,2360,2360,0
|
|
20230724,150600,146208215,2360,2360,2360,2360,0
|
|
20230724,150500,146208215,2360,2360,2360,2360,500
|
|
20230724,150400,145028215,2360,2360,2360,2360,0
|
|
20230724,150300,145028215,2360,2360,2360,2360,203
|
|
20230724,150200,144549135,2360,2360,2360,2360,0
|
|
20230724,150100,144549135,2360,2360,2360,2360,0
|
|
20230724,150000,144549135,2360,2360,2360,2360,0
|
|
20230724,145900,144549135,2360,2360,2360,2360,0
|
|
20230724,145800,144549135,2360,2360,2360,2360,1
|
|
20230724,145700,144546775,2360,2365,2365,2360,1123
|
|
20230724,145600,141894530,2365,2365,2365,2365,200
|
|
20230724,145500,141421530,2370,2370,2370,2370,10
|
|
20230724,145400,141397830,2370,2370,2370,2370,0
|
|
20230724,145300,141397830,2370,2370,2370,2370,5
|
|
20230724,145200,141385980,2365,2365,2365,2365,0
|
|
20230724,145100,141385980,2365,2365,2365,2365,0
|
|
20230724,145000,141385980,2365,2365,2365,2365,0
|
|
20230724,144900,141385980,2365,2365,2365,2365,0
|
|
20230724,144800,141385980,2365,2365,2365,2365,0
|
|
20230724,144700,141385980,2365,2365,2365,2365,0
|
|
20230724,144600,141385980,2365,2365,2365,2365,0
|
|
20230724,144500,141385980,2365,2365,2365,2365,0
|
|
20230724,144400,141385980,2365,2365,2365,2365,0
|
|
20230724,144300,141385980,2365,2365,2365,2365,0
|
|
20230724,144200,141385980,2365,2365,2365,2365,0
|
|
20230724,144100,141385980,2365,2365,2365,2365,0
|
|
20230724,144000,141385980,2365,2365,2365,2365,0
|
|
20230724,143900,141385980,2365,2365,2365,2365,0
|
|
20230724,143800,141385980,2365,2365,2365,2365,0
|
|
20230724,143700,141385980,2365,2365,2365,2365,0
|
|
20230724,143600,141385980,2365,2365,2365,2365,10
|
|
20230724,143500,141362330,2365,2365,2365,2365,2
|
|
20230724,143400,141357600,2370,2370,2370,2370,0
|
|
20230724,143300,141357600,2370,2370,2370,2370,0
|
|
20230724,143200,141357600,2370,2370,2370,2370,1
|
|
20230724,143100,141355230,2370,2370,2370,2370,0
|
|
20230724,143000,141355230,2370,2370,2370,2370,0
|
|
20230724,142900,141355230,2370,2370,2370,2370,0
|
|
20230724,142800,141355230,2370,2370,2370,2370,300
|
|
20230724,142700,140644230,2360,2360,2360,2360,0
|
|
20230724,142600,140644230,2360,2360,2360,2360,0
|
|
20230724,142500,140644230,2360,2360,2360,2360,0
|
|
20230724,142400,140644230,2360,2360,2360,2360,0
|
|
20230724,142300,140644230,2360,2360,2360,2360,0
|
|
20230724,142200,140644230,2360,2360,2360,2360,0
|
|
20230724,142100,140644230,2360,2360,2360,2360,0
|
|
20230724,142000,140644230,2360,2360,2360,2360,0
|
|
20230724,141900,140644230,2360,2360,2360,2360,0
|
|
20230724,141800,140644230,2360,2360,2360,2360,0
|
|
20230724,141700,140644230,2360,2360,2360,2360,0
|
|
20230724,141600,140644230,2360,2360,2360,2360,0
|
|
20230724,141500,140644230,2360,2360,2360,2360,0
|
|
20230724,141400,140644230,2360,2360,2360,2360,0
|
|
20230724,141300,140644230,2360,2360,2360,2360,1
|
|
20230724,141200,140641870,2360,2360,2360,2360,0
|
|
20230724,141100,140641870,2360,2360,2360,2360,0
|
|
20230724,141000,140641870,2360,2360,2360,2360,0
|
|
20230724,140900,140641870,2360,2360,2360,2360,0
|
|
20230724,140800,140641870,2360,2360,2360,2360,0
|
|
20230724,140700,140641870,2360,2360,2360,2360,0
|
|
20230724,140600,140641870,2360,2360,2360,2360,30
|
|
20230724,140500,140571070,2360,2360,2360,2360,0
|
|
20230724,140400,140571070,2360,2360,2360,2360,0
|
|
20230724,140300,140571070,2360,2370,2370,2360,10
|
|
20230724,140200,140547380,2370,2370,2370,2370,1
|
|
20230724,140100,140545010,2360,2360,2360,2360,0
|
|
20230724,140000,140545010,2360,2360,2360,2360,0
|
|
20230724,135900,140545010,2360,2370,2370,2360,2
|
|
20230724,135800,140540280,2360,2360,2360,2360,1
|
|
20230724,135700,140537920,2360,2360,2360,2360,800
|
|
20230724,135600,138649920,2360,2360,2360,2360,0
|
|
20230724,135500,138649920,2360,2365,2365,2360,996
|
|
20230724,135400,136299160,2370,2375,2375,2370,251
|
|
20230724,135300,135703930,2375,2375,2375,2375,0
|
|
20230724,135200,135703930,2375,2375,2375,2375,5
|
|
20230724,135100,135692055,2375,2385,2390,2375,142
|
|
20230724,135000,135353515,2380,2380,2380,2380,0
|
|
20230724,134900,135353515,2380,2380,2380,2380,0
|
|
20230724,134800,135353515,2380,2380,2380,2380,0
|
|
20230724,134700,135353515,2380,2380,2380,2380,1
|
|
20230724,134600,135351135,2390,2390,2390,2390,0
|
|
20230724,134500,135351135,2390,2390,2390,2390,0
|
|
20230724,134400,135351135,2390,2390,2390,2390,0
|
|
20230724,134300,135351135,2390,2390,2390,2390,0
|
|
20230724,134200,135351135,2390,2390,2390,2390,0
|
|
20230724,134100,135351135,2390,2390,2390,2390,0
|
|
20230724,134000,135351135,2390,2390,2390,2390,0
|
|
20230724,133900,135351135,2390,2390,2390,2390,0
|
|
20230724,133800,135351135,2390,2390,2390,2390,0
|
|
20230724,133700,135351135,2390,2390,2390,2390,0
|
|
20230724,133600,135351135,2390,2390,2390,2390,0
|
|
20230724,133500,135351135,2390,2390,2390,2390,6
|
|
20230724,133400,135336795,2395,2395,2395,2395,0
|
|
20230724,133300,135336795,2395,2395,2395,2395,0
|
|
20230724,133200,135336795,2395,2395,2395,2395,0
|
|
20230724,133100,135336795,2395,2395,2395,2395,0
|
|
20230724,133000,135336795,2395,2395,2395,2395,0
|
|
20230724,132900,135336795,2395,2395,2395,2395,0
|
|
20230724,132800,135336795,2395,2395,2395,2395,0
|
|
20230724,132700,135336795,2395,2395,2395,2395,0
|
|
20230724,132600,135336795,2395,2395,2395,2395,0
|
|
20230724,132500,135336795,2395,2395,2395,2395,0
|
|
20230724,132400,135336795,2395,2395,2395,2395,0
|
|
20230724,132300,135336795,2395,2395,2395,2395,0
|
|
20230724,132200,135336795,2395,2395,2395,2395,0
|
|
20230724,132100,135336795,2395,2395,2395,2395,0
|
|
20230724,132000,135336795,2395,2395,2395,2395,0
|
|
20230724,131900,135336795,2395,2395,2395,2395,18
|
|
20230724,131800,135293685,2390,2390,2390,2390,0
|
|
20230724,131700,135293685,2390,2390,2390,2390,0
|
|
20230724,131600,135293685,2390,2390,2390,2390,0
|
|
20230724,131500,135293685,2390,2390,2390,2385,509
|
|
20230724,131400,134077230,2385,2385,2385,2385,0
|
|
20230724,131300,134077230,2385,2385,2385,2385,1528
|
|
20230724,131200,130432950,2385,2390,2400,2385,5324
|
|
20230724,131100,117687780,2380,2380,2380,2380,0
|
|
20230724,131000,117687780,2380,2380,2380,2380,0
|
|
20230724,130900,117687780,2380,2380,2380,2380,0
|
|
20230724,130800,117687780,2380,2380,2380,2380,822
|
|
20230724,130700,115731420,2380,2375,2380,2375,178
|
|
20230724,130600,115308170,2375,2375,2375,2375,0
|
|
20230724,130500,115308170,2375,2375,2375,2375,0
|
|
20230724,130400,115308170,2375,2375,2375,2375,0
|
|
20230724,130300,115308170,2375,2375,2375,2375,0
|
|
20230724,130200,115308170,2375,2375,2375,2375,0
|
|
20230724,130100,115308170,2375,2375,2375,2375,0
|
|
20230724,130000,115308170,2375,2375,2375,2375,0
|
|
20230724,125900,115308170,2375,2375,2375,2375,0
|
|
20230724,125800,115308170,2375,2375,2375,2375,0
|
|
20230724,125700,115308170,2375,2375,2375,2375,1
|
|
20230724,125600,115305795,2370,2370,2370,2370,0
|
|
20230724,125500,115305795,2370,2370,2370,2370,894
|
|
20230724,125400,113187015,2365,2365,2365,2365,0
|
|
20230724,125300,113187015,2365,2365,2365,2365,0
|
|
20230724,125200,113187015,2365,2365,2365,2365,2
|
|
20230724,125100,113182285,2365,2365,2365,2365,23
|
|
20230724,125000,113127890,2365,2365,2365,2365,42
|
|
20230724,124900,113028560,2365,2365,2365,2365,600
|
|
20230724,124800,111609560,2365,2365,2365,2365,565
|
|
20230724,124700,110273335,2360,2360,2360,2360,0
|
|
20230724,124600,110273335,2360,2360,2360,2360,0
|
|
20230724,124500,110273335,2360,2360,2360,2360,300
|
|
20230724,124400,109565335,2360,2360,2360,2360,0
|
|
20230724,124300,109565335,2360,2360,2360,2360,0
|
|
20230724,124200,109565335,2360,2360,2360,2360,0
|
|
20230724,124100,109565335,2360,2360,2360,2360,0
|
|
20230724,124000,109565335,2360,2360,2360,2360,0
|
|
20230724,123900,109565335,2360,2360,2360,2360,0
|
|
20230724,123800,109565335,2360,2360,2360,2360,0
|
|
20230724,123700,109565335,2360,2360,2360,2360,0
|
|
20230724,123600,109565335,2360,2360,2360,2360,496
|
|
20230724,123500,108394775,2360,2360,2360,2360,0
|
|
20230724,123400,108394775,2360,2360,2360,2360,11
|
|
20230724,123300,108368815,2365,2365,2365,2365,0
|
|
20230724,123200,108368815,2365,2365,2365,2365,0
|
|
20230724,123100,108368815,2365,2365,2365,2365,0
|
|
20230724,123000,108368815,2365,2365,2365,2365,0
|
|
20230724,122900,108368815,2365,2365,2365,2365,0
|
|
20230724,122800,108368815,2365,2360,2365,2360,275
|
|
20230724,122700,107719805,2360,2360,2360,2360,2711
|
|
20230724,122600,101321845,2360,2360,2360,2360,0
|
|
20230724,122500,101321845,2360,2360,2360,2360,0
|
|
20230724,122400,101321845,2360,2360,2360,2360,0
|
|
20230724,122300,101321845,2360,2360,2360,2360,0
|
|
20230724,122200,101321845,2360,2360,2360,2360,0
|
|
20230724,122100,101321845,2360,2360,2360,2360,0
|
|
20230724,122000,101321845,2360,2360,2360,2360,100
|
|
20230724,121900,101085845,2355,2355,2355,2355,3
|
|
20230724,121800,101078780,2360,2360,2360,2360,0
|
|
20230724,121700,101078780,2360,2360,2360,2360,0
|
|
20230724,121600,101078780,2360,2360,2360,2360,0
|
|
20230724,121500,101078780,2360,2360,2360,2360,200
|
|
20230724,121400,100606780,2360,2360,2360,2360,0
|
|
20230724,121300,100606780,2360,2360,2360,2360,0
|
|
20230724,121200,100606780,2360,2360,2360,2360,0
|
|
20230724,121100,100606780,2360,2360,2360,2360,0
|
|
20230724,121000,100606780,2360,2360,2360,2360,0
|
|
20230724,120900,100606780,2360,2360,2360,2360,0
|
|
20230724,120800,100606780,2360,2360,2360,2360,0
|
|
20230724,120700,100606780,2360,2360,2360,2360,0
|
|
20230724,120600,100606780,2360,2360,2360,2360,5154
|
|
20230724,120500,88443340,2370,2370,2370,2370,0
|
|
20230724,120400,88443340,2370,2370,2370,2370,0
|
|
20230724,120300,88443340,2370,2370,2370,2370,0
|
|
20230724,120200,88443340,2370,2370,2370,2370,0
|
|
20230724,120100,88443340,2370,2370,2370,2370,0
|
|
20230724,120000,88443340,2370,2370,2370,2370,0
|
|
20230724,115900,88443340,2370,2365,2370,2365,295
|
|
20230724,115800,87744605,2365,2360,2365,2360,76
|
|
20230724,115700,87565080,2360,2360,2360,2360,1049
|
|
20230724,115600,85089440,2370,2370,2370,2370,0
|
|
20230724,115500,85089440,2370,2370,2370,2370,700
|
|
20230724,115400,83430440,2370,2370,2370,2370,0
|
|
20230724,115300,83430440,2370,2370,2370,2370,0
|
|
20230724,115200,83430440,2370,2370,2370,2370,0
|
|
20230724,115100,83430440,2370,2370,2370,2370,0
|
|
20230724,115000,83430440,2370,2370,2370,2370,0
|
|
20230724,114900,83430440,2370,2370,2370,2370,0
|
|
20230724,114800,83430440,2370,2370,2370,2370,0
|
|
20230724,114700,83430440,2370,2370,2370,2370,0
|
|
20230724,114600,83430440,2370,2370,2370,2370,156
|
|
20230724,114500,83060720,2370,2370,2370,2370,0
|
|
20230724,114400,83060720,2370,2370,2370,2370,0
|
|
20230724,114300,83060720,2370,2370,2370,2370,44
|
|
20230724,114200,82956440,2370,2370,2370,2370,0
|
|
20230724,114100,82956440,2370,2370,2370,2370,0
|
|
20230724,114000,82956440,2370,2370,2370,2370,300
|
|
20230724,113900,82245440,2360,2360,2360,2360,0
|
|
20230724,113800,82245440,2360,2360,2360,2360,0
|
|
20230724,113700,82245440,2360,2360,2360,2360,0
|
|
20230724,113600,82245440,2360,2360,2360,2360,0
|
|
20230724,113500,82245440,2360,2360,2360,2360,0
|
|
20230724,113400,82245440,2360,2360,2360,2360,0
|
|
20230724,113300,82245440,2360,2360,2360,2360,0
|
|
20230724,113200,82245440,2360,2360,2360,2360,0
|
|
20230724,113100,82245440,2360,2360,2360,2360,1
|
|
20230724,113000,82243080,2360,2360,2360,2360,0
|
|
20230724,112900,82243080,2360,2360,2360,2360,0
|
|
20230724,112800,82243080,2360,2360,2360,2360,0
|
|
20230724,112700,82243080,2360,2360,2360,2360,0
|
|
20230724,112600,82243080,2360,2360,2360,2360,0
|
|
20230724,112500,82243080,2360,2360,2360,2360,95
|
|
20230724,112400,82018880,2360,2360,2360,2360,10
|
|
20230724,112300,81995280,2375,2375,2375,2375,0
|
|
20230724,112200,81995280,2375,2375,2375,2375,0
|
|
20230724,112100,81995280,2375,2375,2375,2375,0
|
|
20230724,112000,81995280,2375,2375,2375,2375,0
|
|
20230724,111900,81995280,2375,2375,2375,2375,0
|
|
20230724,111800,81995280,2375,2370,2375,2370,2000
|
|
20230724,111700,77249465,2375,2375,2375,2375,0
|
|
20230724,111600,77249465,2375,2375,2375,2375,0
|
|
20230724,111500,77249465,2375,2375,2375,2375,0
|
|
20230724,111400,77249465,2375,2375,2375,2375,0
|
|
20230724,111300,77249465,2375,2375,2375,2375,0
|
|
20230724,111200,77249465,2375,2375,2375,2375,2
|
|
20230724,111100,77244715,2375,2375,2375,2375,8
|
|
20230724,111000,77225715,2355,2355,2400,2355,1005
|
|
20230724,110900,74848645,2355,2355,2355,2355,0
|
|
20230724,110800,74848645,2355,2355,2355,2355,24
|
|
20230724,110700,74792125,2360,2360,2360,2360,0
|
|
20230724,110600,74792125,2360,2360,2360,2360,0
|
|
20230724,110500,74792125,2360,2360,2360,2360,0
|
|
20230724,110400,74792125,2360,2360,2360,2360,5
|
|
20230724,110300,74780325,2355,2355,2355,2355,88
|
|
20230724,110200,74573085,2350,2350,2350,2350,0
|
|
20230724,110100,74573085,2350,2350,2350,2350,76
|
|
20230724,110000,74394485,2350,2350,2350,2350,30
|
|
20230724,105900,74323985,2350,2350,2350,2350,0
|
|
20230724,105800,74323985,2350,2350,2350,2350,0
|
|
20230724,105700,74323985,2350,2350,2350,2350,812
|
|
20230724,105600,72415785,2350,2350,2350,2350,0
|
|
20230724,105500,72415785,2350,2350,2350,2350,1
|
|
20230724,105400,72413435,2350,2355,2355,2350,3368
|
|
20230724,105300,64482835,2355,2355,2355,2355,800
|
|
20230724,105200,62598835,2355,2355,2355,2355,147
|
|
20230724,105100,62252650,2365,2365,2365,2365,0
|
|
20230724,105000,62252650,2365,2365,2365,2365,14
|
|
20230724,104900,62219540,2365,2365,2365,2365,0
|
|
20230724,104800,62219540,2365,2365,2365,2365,0
|
|
20230724,104700,62219540,2365,2365,2365,2365,0
|
|
20230724,104600,62219540,2365,2365,2365,2365,0
|
|
20230724,104500,62219540,2365,2365,2365,2365,0
|
|
20230724,104400,62219540,2365,2365,2365,2365,0
|
|
20230724,104300,62219540,2365,2365,2365,2365,6
|
|
20230724,104200,62205350,2365,2365,2365,2365,0
|
|
20230724,104100,62205350,2365,2365,2365,2365,0
|
|
20230724,104000,62205350,2365,2365,2365,2365,3
|
|
20230724,103900,62198255,2365,2365,2365,2365,5
|
|
20230724,103800,62186430,2360,2360,2360,2360,1383
|
|
20230724,103700,58922550,2360,2360,2360,2360,4
|
|
20230724,103600,58913110,2355,2355,2355,2355,0
|
|
20230724,103500,58913110,2355,2355,2355,2355,300
|
|
20230724,103400,58206610,2355,2355,2355,2355,0
|
|
20230724,103300,58206610,2355,2355,2355,2355,300
|
|
20230724,103200,57500110,2355,2355,2355,2355,1
|
|
20230724,103100,57497755,2360,2360,2360,2360,1
|
|
20230724,103000,57495395,2355,2355,2355,2355,0
|
|
20230724,102900,57495395,2355,2355,2355,2355,0
|
|
20230724,102800,57495395,2355,2355,2355,2355,0
|
|
20230724,102700,57495395,2355,2355,2355,2355,1
|
|
20230724,102600,57493040,2355,2355,2355,2355,0
|
|
20230724,102500,57493040,2355,2355,2355,2355,0
|
|
20230724,102400,57493040,2355,2355,2355,2355,0
|
|
20230724,102300,57493040,2355,2355,2355,2355,0
|
|
20230724,102200,57493040,2355,2355,2355,2355,115
|
|
20230724,102100,57222215,2355,2360,2360,2355,3162
|
|
20230724,102000,49760550,2365,2365,2365,2365,0
|
|
20230724,101900,49760550,2365,2360,2365,2360,556
|
|
20230724,101800,48448110,2365,2365,2365,2365,0
|
|
20230724,101700,48448110,2365,2365,2365,2365,0
|
|
20230724,101600,48448110,2365,2365,2365,2365,0
|
|
20230724,101500,48448110,2365,2365,2365,2365,0
|
|
20230724,101400,48448110,2365,2365,2365,2365,0
|
|
20230724,101300,48448110,2365,2360,2365,2360,21
|
|
20230724,101200,48398450,2365,2365,2365,2365,0
|
|
20230724,101100,48398450,2365,2365,2365,2365,80
|
|
20230724,101000,48209250,2365,2365,2365,2365,7
|
|
20230724,100900,48192695,2360,2360,2360,2360,845
|
|
20230724,100800,46198495,2365,2365,2365,2365,0
|
|
20230724,100700,46198495,2365,2360,2365,2360,173
|
|
20230724,100600,45789970,2365,2365,2365,2365,449
|
|
20230724,100500,44728085,2370,2370,2370,2370,290
|
|
20230724,100400,44040785,2365,2365,2365,2365,9
|
|
20230724,100300,44019500,2370,2370,2370,2370,0
|
|
20230724,100200,44019500,2370,2370,2370,2370,22
|
|
20230724,100100,43967360,2365,2365,2365,2365,0
|
|
20230724,100000,43967360,2365,2365,2365,2365,0
|
|
20230724,095900,43967360,2365,2365,2365,2365,0
|
|
20230724,095800,43967360,2365,2365,2365,2365,0
|
|
20230724,095700,43967360,2365,2365,2365,2365,14
|
|
20230724,095600,43934250,2365,2365,2365,2365,253
|
|
20230724,095500,43335905,2360,2360,2360,2360,0
|
|
20230724,095400,43335905,2360,2360,2360,2360,40
|
|
20230724,095300,43241505,2360,2360,2360,2360,58
|
|
20230724,095200,43104625,2360,2360,2360,2360,1059
|
|
20230724,095100,40605385,2360,2360,2360,2360,541
|
|
20230724,095000,39328625,2360,2360,2360,2360,80
|
|
20230724,094900,39139825,2360,2360,2360,2360,1050
|
|
20230724,094800,36661825,2360,2360,2360,2360,1
|
|
20230724,094700,36659465,2360,2360,2360,2360,1
|
|
20230724,094600,36657105,2360,2360,2360,2360,0
|
|
20230724,094500,36657105,2360,2360,2360,2360,0
|
|
20230724,094400,36657105,2360,2360,2360,2360,0
|
|
20230724,094300,36657105,2360,2360,2360,2360,0
|
|
20230724,094200,36657105,2360,2360,2360,2360,0
|
|
20230724,094100,36657105,2360,2360,2360,2360,1
|
|
20230724,094000,36654745,2360,2360,2360,2360,35
|
|
20230724,093900,36572145,2360,2360,2360,2360,0
|
|
20230724,093800,36572145,2360,2360,2360,2360,0
|
|
20230724,093700,36572145,2360,2360,2360,2360,18
|
|
20230724,093600,36529665,2375,2375,2375,2375,3
|
|
20230724,093500,36522540,2380,2380,2380,2380,0
|
|
20230724,093400,36522540,2380,2380,2380,2380,0
|
|
20230724,093300,36522540,2380,2380,2380,2380,3
|
|
20230724,093200,36515400,2360,2370,2370,2360,306
|
|
20230724,093100,35793150,2380,2380,2380,2380,0
|
|
20230724,093000,35793150,2380,2380,2380,2380,2
|
|
20230724,092900,35788390,2380,2380,2380,2380,10
|
|
20230724,092800,35764590,2370,2370,2370,2370,0
|
|
20230724,092700,35764590,2370,2370,2370,2370,28
|
|
20230724,092600,35698230,2370,2370,2370,2370,3
|
|
20230724,092500,35691120,2370,2370,2370,2370,0
|
|
20230724,092400,35691120,2370,2360,2370,2360,682
|
|
20230724,092300,34078555,2360,2355,2360,2355,5575
|
|
20230724,092200,20922065,2360,2360,2360,2360,2536
|
|
20230724,092100,14937105,2365,2365,2365,2365,0
|
|
20230724,092000,14937105,2365,2365,2365,2365,0
|
|
20230724,091900,14937105,2365,2365,2365,2365,0
|
|
20230724,091800,14937105,2365,2365,2365,2365,0
|
|
20230724,091700,14937105,2365,2365,2365,2365,500
|
|
20230724,091600,13754605,2360,2360,2360,2360,0
|
|
20230724,091500,13754605,2360,2360,2360,2360,49
|
|
20230724,091400,13638965,2360,2360,2360,2360,1
|
|
20230724,091300,13636605,2365,2365,2365,2365,20
|
|
20230724,091200,13589305,2365,2365,2365,2365,1
|
|
20230724,091100,13586940,2360,2360,2365,2360,748
|
|
20230724,091000,11820490,2360,2360,2360,2360,1411
|
|
20230724,090900,8490530,2360,2360,2360,2360,419
|
|
20230724,090800,7501690,2370,2370,2370,2370,20
|
|
20230724,090700,7454290,2370,2370,2370,2370,0
|
|
20230724,090600,7454290,2370,2370,2370,2370,69
|
|
20230724,090500,7290760,2360,2365,2365,2360,261
|
|
20230724,090400,6673805,2365,2365,2365,2365,0
|
|
20230724,090300,6673805,2365,2380,2380,2365,21
|
|
20230724,090200,6623840,2380,2380,2380,2380,0
|
|
20230724,090100,6623840,2380,2380,2380,2380,13
|
|
20230724,090000,6592900,2380,2410,2410,2380,2739
|