641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193800,190544165,3560,3560,3560,3560,4397
|
|
20230724,193700,190544165,3560,3560,3560,3560,0
|
|
20230724,193600,190544165,3560,3560,3560,3560,0
|
|
20230724,193500,190544165,3560,3560,3560,3560,0
|
|
20230724,193400,190544165,3560,3560,3560,3560,0
|
|
20230724,193300,190544165,3560,3560,3560,3560,0
|
|
20230724,193200,190544165,3560,3560,3560,3560,0
|
|
20230724,193100,190544165,3560,3560,3560,3560,0
|
|
20230724,193000,190544165,3560,3560,3560,3560,0
|
|
20230724,192900,190544165,3560,3560,3560,3560,0
|
|
20230724,192800,190544165,3560,3560,3560,3560,0
|
|
20230724,192700,190544165,3560,3560,3560,3560,0
|
|
20230724,192600,190544165,3560,3560,3560,3560,0
|
|
20230724,192500,190544165,3560,3560,3560,3560,0
|
|
20230724,192400,190544165,3560,3560,3560,3560,0
|
|
20230724,192300,190544165,3560,3560,3560,3560,0
|
|
20230724,192200,190544165,3560,3560,3560,3560,0
|
|
20230724,192100,190544165,3560,3560,3560,3560,0
|
|
20230724,192000,190544165,3560,3560,3560,3560,0
|
|
20230724,191900,190544165,3560,3560,3560,3560,0
|
|
20230724,191800,190544165,3560,3560,3560,3560,0
|
|
20230724,191700,190544165,3560,3560,3560,3560,0
|
|
20230724,191600,190544165,3560,3560,3560,3560,0
|
|
20230724,191500,190544165,3560,3560,3560,3560,0
|
|
20230724,191400,190544165,3560,3560,3560,3560,0
|
|
20230724,191300,190544165,3560,3560,3560,3560,0
|
|
20230724,191200,190544165,3560,3560,3560,3560,0
|
|
20230724,191100,190544165,3560,3560,3560,3560,0
|
|
20230724,191000,190544165,3560,3560,3560,3560,0
|
|
20230724,190900,190544165,3560,3560,3560,3560,0
|
|
20230724,190800,190544165,3560,3560,3560,3560,4397
|
|
20230724,190700,190544165,3560,3560,3560,3560,0
|
|
20230724,190600,190544165,3560,3560,3560,3560,0
|
|
20230724,190500,190544165,3560,3560,3560,3560,0
|
|
20230724,190400,190544165,3560,3560,3560,3560,0
|
|
20230724,190300,190544165,3560,3560,3560,3560,0
|
|
20230724,190200,190544165,3560,3560,3560,3560,0
|
|
20230724,190100,190544165,3560,3560,3560,3560,0
|
|
20230724,190000,190544165,3560,3560,3560,3560,0
|
|
20230724,185900,190544165,3560,3560,3560,3560,0
|
|
20230724,185800,190544165,3560,3560,3560,3560,0
|
|
20230724,185700,190544165,3560,3560,3560,3560,0
|
|
20230724,185600,190544165,3560,3560,3560,3560,0
|
|
20230724,185500,190544165,3560,3560,3560,3560,0
|
|
20230724,185400,190544165,3560,3560,3560,3560,0
|
|
20230724,185300,190544165,3560,3560,3560,3560,0
|
|
20230724,185200,190544165,3560,3560,3560,3560,0
|
|
20230724,185100,190544165,3560,3560,3560,3560,0
|
|
20230724,185000,190544165,3560,3560,3560,3560,0
|
|
20230724,184900,190544165,3560,3560,3560,3560,0
|
|
20230724,184800,190544165,3560,3560,3560,3560,0
|
|
20230724,184700,190544165,3560,3560,3560,3560,0
|
|
20230724,184600,190544165,3560,3560,3560,3560,0
|
|
20230724,184500,190544165,3560,3560,3560,3560,0
|
|
20230724,184400,190544165,3560,3560,3560,3560,0
|
|
20230724,184300,190544165,3560,3560,3560,3560,0
|
|
20230724,184200,190544165,3560,3560,3560,3560,0
|
|
20230724,184100,190544165,3560,3560,3560,3560,0
|
|
20230724,184000,190544165,3560,3560,3560,3560,0
|
|
20230724,183900,190544165,3560,3560,3560,3560,0
|
|
20230724,183800,190544165,3560,3560,3560,3560,4397
|
|
20230724,183700,190544165,3560,3560,3560,3560,0
|
|
20230724,183600,190544165,3560,3560,3560,3560,0
|
|
20230724,183500,190544165,3560,3560,3560,3560,0
|
|
20230724,183400,190544165,3560,3560,3560,3560,0
|
|
20230724,183300,190544165,3560,3560,3560,3560,0
|
|
20230724,183200,190544165,3560,3560,3560,3560,0
|
|
20230724,183100,190544165,3560,3560,3560,3560,0
|
|
20230724,183000,190544165,3560,3560,3560,3560,0
|
|
20230724,182900,190544165,3560,3560,3560,3560,0
|
|
20230724,182800,190544165,3560,3560,3560,3560,0
|
|
20230724,182700,190544165,3560,3560,3560,3560,0
|
|
20230724,182600,190544165,3560,3560,3560,3560,0
|
|
20230724,182500,190544165,3560,3560,3560,3560,0
|
|
20230724,182400,190544165,3560,3560,3560,3560,0
|
|
20230724,182300,190544165,3560,3560,3560,3560,0
|
|
20230724,182200,190544165,3560,3560,3560,3560,0
|
|
20230724,182100,190544165,3560,3560,3560,3560,0
|
|
20230724,182000,190544165,3560,3560,3560,3560,0
|
|
20230724,181900,190544165,3560,3560,3560,3560,0
|
|
20230724,181800,190544165,3560,3560,3560,3560,0
|
|
20230724,181700,190544165,3560,3560,3560,3560,0
|
|
20230724,181600,190544165,3560,3560,3560,3560,0
|
|
20230724,181500,190544165,3560,3560,3560,3560,0
|
|
20230724,181400,190544165,3560,3560,3560,3560,0
|
|
20230724,181300,190544165,3560,3560,3560,3560,0
|
|
20230724,181200,190544165,3560,3560,3560,3560,0
|
|
20230724,181100,190544165,3560,3560,3560,3560,0
|
|
20230724,181000,190544165,3560,3560,3560,3560,0
|
|
20230724,180900,190544165,3560,3560,3560,3560,0
|
|
20230724,180800,190544165,3560,3560,3560,3560,4397
|
|
20230724,180700,190544165,3560,3560,3560,3560,0
|
|
20230724,180600,190544165,3560,3560,3560,3560,0
|
|
20230724,180500,190544165,3560,3560,3560,3560,0
|
|
20230724,180400,190544165,3560,3560,3560,3560,0
|
|
20230724,180300,190544165,3560,3560,3560,3560,0
|
|
20230724,180200,190544165,3560,3560,3560,3560,0
|
|
20230724,180100,190544165,3560,3560,3560,3560,0
|
|
20230724,180000,190544165,3560,3560,3560,3560,0
|
|
20230724,175900,190544165,3560,3560,3560,3560,0
|
|
20230724,175800,190544165,3560,3560,3560,3560,0
|
|
20230724,175700,190544165,3560,3560,3560,3560,0
|
|
20230724,175600,190544165,3560,3560,3560,3560,0
|
|
20230724,175500,190544165,3560,3560,3560,3560,0
|
|
20230724,175400,190544165,3560,3560,3560,3560,0
|
|
20230724,175300,190544165,3560,3560,3560,3560,0
|
|
20230724,175200,190544165,3560,3560,3560,3560,0
|
|
20230724,175100,190544165,3560,3560,3560,3560,0
|
|
20230724,175000,190544165,3560,3560,3560,3560,0
|
|
20230724,174900,190544165,3560,3560,3560,3560,0
|
|
20230724,174800,190544165,3560,3560,3560,3560,0
|
|
20230724,174700,190544165,3560,3560,3560,3560,0
|
|
20230724,174600,190544165,3560,3560,3560,3560,0
|
|
20230724,174500,190544165,3560,3560,3560,3560,0
|
|
20230724,174400,190544165,3560,3560,3560,3560,0
|
|
20230724,174300,190544165,3560,3560,3560,3560,0
|
|
20230724,174200,190544165,3560,3560,3560,3560,0
|
|
20230724,174100,190544165,3560,3560,3560,3560,0
|
|
20230724,174000,190544165,3560,3560,3560,3560,0
|
|
20230724,173900,190544165,3560,3560,3560,3560,0
|
|
20230724,173800,190544165,3560,3560,3560,3560,4397
|
|
20230724,173700,190544165,3560,3560,3560,3560,0
|
|
20230724,173600,190544165,3560,3560,3560,3560,0
|
|
20230724,173500,190544165,3560,3560,3560,3560,0
|
|
20230724,173400,190544165,3560,3560,3560,3560,0
|
|
20230724,173300,190544165,3560,3560,3560,3560,0
|
|
20230724,173200,190544165,3560,3560,3560,3560,0
|
|
20230724,173100,190544165,3560,3560,3560,3560,0
|
|
20230724,173000,190544165,3560,3560,3560,3560,0
|
|
20230724,172900,190544165,3560,3560,3560,3560,0
|
|
20230724,172800,190544165,3560,3560,3560,3560,0
|
|
20230724,172700,190544165,3560,3560,3560,3560,0
|
|
20230724,172600,190544165,3560,3560,3560,3560,0
|
|
20230724,172500,190544165,3560,3560,3560,3560,0
|
|
20230724,172400,190544165,3560,3560,3560,3560,0
|
|
20230724,172300,190544165,3560,3560,3560,3560,0
|
|
20230724,172200,190544165,3560,3560,3560,3560,0
|
|
20230724,172100,190544165,3560,3560,3560,3560,0
|
|
20230724,172000,190544165,3560,3560,3560,3560,0
|
|
20230724,171900,190544165,3560,3560,3560,3560,0
|
|
20230724,171800,190544165,3560,3560,3560,3560,0
|
|
20230724,171700,190544165,3560,3560,3560,3560,0
|
|
20230724,171600,190544165,3560,3560,3560,3560,0
|
|
20230724,171500,190544165,3560,3560,3560,3560,0
|
|
20230724,171400,190544165,3560,3560,3560,3560,0
|
|
20230724,171300,190544165,3560,3560,3560,3560,0
|
|
20230724,171200,190544165,3560,3560,3560,3560,0
|
|
20230724,171100,190544165,3560,3560,3560,3560,0
|
|
20230724,171000,190544165,3560,3560,3560,3560,0
|
|
20230724,170900,190544165,3560,3560,3560,3560,0
|
|
20230724,170800,190544165,3560,3560,3560,3560,4397
|
|
20230724,170700,190544165,3560,3560,3560,3560,0
|
|
20230724,170600,190544165,3560,3560,3560,3560,0
|
|
20230724,170500,190544165,3560,3560,3560,3560,0
|
|
20230724,170400,190544165,3560,3560,3560,3560,0
|
|
20230724,170300,190544165,3560,3560,3560,3560,0
|
|
20230724,170200,190544165,3560,3560,3560,3560,0
|
|
20230724,170100,190544165,3560,3560,3560,3560,0
|
|
20230724,170000,190544165,3560,3560,3560,3560,0
|
|
20230724,165900,190544165,3560,3560,3560,3560,0
|
|
20230724,165800,190544165,3560,3560,3560,3560,0
|
|
20230724,165700,190544165,3560,3560,3560,3560,0
|
|
20230724,165600,190544165,3560,3560,3560,3560,0
|
|
20230724,165500,190544165,3560,3560,3560,3560,0
|
|
20230724,165400,190544165,3560,3560,3560,3560,0
|
|
20230724,165300,190544165,3560,3560,3560,3560,0
|
|
20230724,165200,190544165,3560,3560,3560,3560,0
|
|
20230724,165100,190544165,3560,3560,3560,3560,0
|
|
20230724,165000,190544165,3560,3560,3560,3560,0
|
|
20230724,164900,190544165,3560,3560,3560,3560,0
|
|
20230724,164800,190544165,3560,3560,3560,3560,0
|
|
20230724,164700,190544165,3560,3560,3560,3560,0
|
|
20230724,164600,190544165,3560,3560,3560,3560,0
|
|
20230724,164500,190544165,3560,3560,3560,3560,0
|
|
20230724,164400,190544165,3560,3560,3560,3560,0
|
|
20230724,164300,190544165,3560,3560,3560,3560,0
|
|
20230724,164200,190544165,3560,3560,3560,3560,0
|
|
20230724,164100,190544165,3560,3560,3560,3560,0
|
|
20230724,164000,190544165,3560,3560,3560,3560,0
|
|
20230724,163900,190544165,3560,3560,3560,3560,0
|
|
20230724,163800,190544165,3560,3560,3560,3560,4397
|
|
20230724,163700,190544165,3560,3560,3560,3560,0
|
|
20230724,163600,190544165,3560,3560,3560,3560,0
|
|
20230724,163500,190544165,3560,3560,3560,3560,0
|
|
20230724,163400,190544165,3560,3560,3560,3560,0
|
|
20230724,163300,190544165,3560,3560,3560,3560,0
|
|
20230724,163200,190544165,3560,3560,3560,3560,0
|
|
20230724,163100,190544165,3560,3560,3560,3560,0
|
|
20230724,163000,190544165,3560,3560,3560,3560,0
|
|
20230724,162900,190544165,3560,3560,3560,3560,0
|
|
20230724,162800,190544165,3560,3560,3560,3560,0
|
|
20230724,162700,190544165,3560,3560,3560,3560,0
|
|
20230724,162600,190544165,3560,3560,3560,3560,0
|
|
20230724,162500,190544165,3560,3560,3560,3560,0
|
|
20230724,162400,190544165,3560,3560,3560,3560,0
|
|
20230724,162300,190544165,3560,3560,3560,3560,0
|
|
20230724,162200,190544165,3560,3560,3560,3560,0
|
|
20230724,162100,190544165,3560,3560,3560,3560,0
|
|
20230724,162000,190544165,3560,3560,3560,3560,0
|
|
20230724,161900,190544165,3560,3560,3560,3560,0
|
|
20230724,161800,190544165,3560,3560,3560,3560,0
|
|
20230724,161700,190544165,3560,3560,3560,3560,0
|
|
20230724,161600,190544165,3560,3560,3560,3560,0
|
|
20230724,161500,190544165,3560,3560,3560,3560,0
|
|
20230724,161400,190544165,3560,3560,3560,3560,0
|
|
20230724,161300,190544165,3560,3560,3560,3560,0
|
|
20230724,161200,190544165,3560,3560,3560,3560,0
|
|
20230724,161100,190544165,3560,3560,3560,3560,0
|
|
20230724,161000,190544165,3560,3560,3560,3560,0
|
|
20230724,160900,190544165,3560,3560,3560,3560,0
|
|
20230724,160800,190544165,3560,3560,3560,3560,4397
|
|
20230724,160700,190544165,3560,3560,3560,3560,0
|
|
20230724,160600,190544165,3560,3560,3560,3560,0
|
|
20230724,160500,190544165,3560,3560,3560,3560,0
|
|
20230724,160400,190544165,3560,3560,3560,3560,0
|
|
20230724,160300,190544165,3560,3560,3560,3560,0
|
|
20230724,160200,190544165,3560,3560,3560,3560,0
|
|
20230724,160100,190544165,3560,3560,3560,3560,0
|
|
20230724,160000,190544165,3560,3560,3560,3560,0
|
|
20230724,155900,190544165,3560,3560,3560,3560,0
|
|
20230724,155800,190544165,3560,3560,3560,3560,0
|
|
20230724,155700,190544165,3560,3560,3560,3560,0
|
|
20230724,155600,190544165,3560,3560,3560,3560,0
|
|
20230724,155500,190544165,3560,3560,3560,3560,0
|
|
20230724,155400,190544165,3560,3560,3560,3560,0
|
|
20230724,155300,190544165,3560,3560,3560,3560,0
|
|
20230724,155200,190544165,3560,3560,3560,3560,0
|
|
20230724,155100,190544165,3560,3560,3560,3560,0
|
|
20230724,155000,190544165,3560,3560,3560,3560,0
|
|
20230724,154900,190544165,3560,3560,3560,3560,0
|
|
20230724,154800,190544165,3560,3560,3560,3560,0
|
|
20230724,154700,190544165,3560,3560,3560,3560,0
|
|
20230724,154600,190544165,3560,3560,3560,3560,0
|
|
20230724,154500,190544165,3560,3560,3560,3560,0
|
|
20230724,154400,190544165,3560,3560,3560,3560,0
|
|
20230724,154300,190544165,3560,3560,3560,3560,0
|
|
20230724,154200,190544165,3560,3560,3560,3560,0
|
|
20230724,154100,190544165,3560,3560,3560,3560,0
|
|
20230724,154000,190544165,3560,3560,3560,3560,0
|
|
20230724,153900,190544165,3560,3560,3560,3560,0
|
|
20230724,153800,190544165,3560,3560,3560,3560,4397
|
|
20230724,153700,190544165,3560,3560,3560,3560,0
|
|
20230724,153600,190544165,3560,3560,3560,3560,0
|
|
20230724,153500,190544165,3560,3560,3560,3560,0
|
|
20230724,153400,190544165,3560,3560,3560,3560,0
|
|
20230724,153300,190544165,3560,3560,3560,3560,0
|
|
20230724,153200,190544165,3560,3560,3560,3560,0
|
|
20230724,153100,190544165,3560,3560,3560,3560,0
|
|
20230724,153000,190544165,3560,3560,3560,3560,4397
|
|
20230724,152900,174890845,3565,3565,3565,3565,0
|
|
20230724,152800,174890845,3565,3565,3565,3565,0
|
|
20230724,152700,174890845,3565,3565,3565,3565,0
|
|
20230724,152600,174890845,3565,3565,3565,3565,0
|
|
20230724,152500,174890845,3565,3565,3565,3565,0
|
|
20230724,152400,174890845,3565,3565,3565,3565,0
|
|
20230724,152300,174890845,3565,3565,3565,3565,0
|
|
20230724,152200,174890845,3565,3565,3565,3565,0
|
|
20230724,152100,174890845,3565,3565,3565,3565,0
|
|
20230724,152000,174890845,3565,3565,3565,3565,0
|
|
20230724,151900,174890845,3565,3560,3565,3560,5
|
|
20230724,151800,174873040,3565,3565,3565,3565,300
|
|
20230724,151700,173803540,3565,3565,3565,3565,2
|
|
20230724,151600,173796410,3565,3565,3565,3565,65
|
|
20230724,151500,173564685,3560,3560,3560,3560,44
|
|
20230724,151400,173408045,3565,3565,3565,3565,0
|
|
20230724,151300,173408045,3565,3565,3565,3565,15
|
|
20230724,151200,173354570,3565,3565,3565,3565,0
|
|
20230724,151100,173354570,3565,3565,3565,3565,19
|
|
20230724,151000,173286835,3560,3560,3560,3560,0
|
|
20230724,150900,173286835,3560,3560,3560,3560,50
|
|
20230724,150800,173108835,3565,3565,3565,3565,16
|
|
20230724,150700,173051795,3565,3565,3565,3565,0
|
|
20230724,150600,173051795,3565,3565,3565,3565,15
|
|
20230724,150500,172998320,3560,3560,3560,3560,0
|
|
20230724,150400,172998320,3560,3560,3560,3560,500
|
|
20230724,150300,171218320,3565,3565,3565,3565,17
|
|
20230724,150200,171157715,3560,3560,3560,3560,4
|
|
20230724,150100,171143475,3565,3565,3565,3565,15
|
|
20230724,150000,171090000,3565,3565,3565,3565,0
|
|
20230724,145900,171090000,3565,3565,3565,3565,0
|
|
20230724,145800,171090000,3565,3565,3565,3565,17
|
|
20230724,145700,171029395,3565,3565,3565,3565,0
|
|
20230724,145600,171029395,3565,3565,3565,3565,17
|
|
20230724,145500,170968790,3565,3565,3565,3565,1
|
|
20230724,145400,170965225,3565,3565,3565,3565,0
|
|
20230724,145300,170965225,3565,3565,3565,3560,18
|
|
20230724,145200,170901060,3565,3565,3565,3565,0
|
|
20230724,145100,170901060,3565,3565,3565,3565,16
|
|
20230724,145000,170844020,3565,3565,3565,3565,0
|
|
20230724,144900,170844020,3565,3565,3565,3560,16
|
|
20230724,144800,170786995,3565,3565,3565,3565,0
|
|
20230724,144700,170786995,3565,3565,3565,3565,0
|
|
20230724,144600,170786995,3565,3565,3565,3565,15
|
|
20230724,144500,170733520,3565,3565,3565,3565,0
|
|
20230724,144400,170733520,3565,3565,3565,3565,17
|
|
20230724,144300,170672915,3565,3565,3565,3565,0
|
|
20230724,144200,170672915,3565,3565,3565,3565,0
|
|
20230724,144100,170672915,3565,3560,3565,3560,13
|
|
20230724,144000,170626580,3550,3560,3560,3550,2500
|
|
20230724,143900,161737215,3565,3565,3565,3565,17
|
|
20230724,143800,161676610,3565,3565,3565,3565,0
|
|
20230724,143700,161676610,3565,3565,3565,3565,0
|
|
20230724,143600,161676610,3565,3565,3565,3565,16
|
|
20230724,143500,161619570,3560,3560,3560,3560,50
|
|
20230724,143400,161441570,3565,3565,3565,3565,16
|
|
20230724,143300,161384530,3565,3565,3565,3565,0
|
|
20230724,143200,161384530,3565,3560,3565,3560,285
|
|
20230724,143100,160368655,3565,3565,3565,3565,16
|
|
20230724,143000,160311615,3565,3565,3565,3565,0
|
|
20230724,142900,160311615,3565,3565,3565,3565,15
|
|
20230724,142800,160258140,3565,3565,3565,3565,0
|
|
20230724,142700,160258140,3565,3565,3565,3565,4
|
|
20230724,142600,160243880,3565,3565,3565,3565,412
|
|
20230724,142500,158775100,3565,3565,3565,3565,0
|
|
20230724,142400,158775100,3565,3565,3565,3565,18
|
|
20230724,142300,158710930,3560,3555,3560,3555,998
|
|
20230724,142200,155158620,3560,3560,3560,3560,15
|
|
20230724,142100,155105220,3555,3555,3555,3555,0
|
|
20230724,142000,155105220,3555,3555,3555,3555,0
|
|
20230724,141900,155105220,3555,3560,3560,3555,222
|
|
20230724,141800,154315925,3560,3560,3560,3560,0
|
|
20230724,141700,154315925,3560,3560,3560,3560,15
|
|
20230724,141600,154262525,3560,3560,3560,3560,0
|
|
20230724,141500,154262525,3560,3560,3560,3560,0
|
|
20230724,141400,154262525,3560,3560,3560,3560,120
|
|
20230724,141300,153835325,3560,3560,3560,3560,0
|
|
20230724,141200,153835325,3560,3560,3560,3560,17
|
|
20230724,141100,153774805,3560,3560,3560,3560,0
|
|
20230724,141000,153774805,3560,3560,3560,3560,0
|
|
20230724,140900,153774805,3560,3560,3560,3560,515
|
|
20230724,140800,151941405,3560,3560,3560,3560,1500
|
|
20230724,140700,146601405,3555,3565,3565,3540,6350
|
|
20230724,140600,124060310,3560,3560,3560,3560,0
|
|
20230724,140500,124060310,3560,3565,3565,3560,42
|
|
20230724,140400,123910780,3565,3565,3565,3565,130
|
|
20230724,140300,123447330,3565,3565,3565,3565,0
|
|
20230724,140200,123447330,3565,3565,3565,3565,17
|
|
20230724,140100,123386725,3565,3565,3565,3565,200
|
|
20230724,140000,122673725,3565,3565,3565,3565,12
|
|
20230724,135900,122630945,3565,3565,3565,3565,3
|
|
20230724,135800,122620250,3560,3560,3560,3560,200
|
|
20230724,135700,121908250,3565,3565,3565,3565,17
|
|
20230724,135600,121847645,3560,3560,3560,3560,0
|
|
20230724,135500,121847645,3560,3555,3560,3555,1617
|
|
20230724,135400,116094525,3555,3555,3555,3555,200
|
|
20230724,135300,115383525,3555,3555,3555,3555,0
|
|
20230724,135200,115383525,3555,3550,3555,3550,466
|
|
20230724,135100,113729140,3550,3545,3550,3545,1628
|
|
20230724,135000,107951985,3545,3545,3545,3545,15
|
|
20230724,134900,107898810,3540,3540,3540,3540,0
|
|
20230724,134800,107898810,3540,3540,3540,3540,4
|
|
20230724,134700,107884650,3545,3545,3545,3540,18
|
|
20230724,134600,107820845,3545,3545,3545,3545,0
|
|
20230724,134500,107820845,3545,3540,3545,3540,18
|
|
20230724,134400,107757045,3540,3540,3540,3540,2
|
|
20230724,134300,107749965,3540,3545,3545,3540,52
|
|
20230724,134200,107565665,3550,3550,3550,3545,18
|
|
20230724,134100,107501770,3550,3550,3550,3550,0
|
|
20230724,134000,107501770,3550,3550,3550,3545,21
|
|
20230724,133900,107427255,3550,3550,3550,3550,0
|
|
20230724,133800,107427255,3550,3550,3550,3550,3
|
|
20230724,133700,107416605,3545,3550,3550,3545,15
|
|
20230724,133600,107363360,3550,3550,3550,3550,0
|
|
20230724,133500,107363360,3550,3550,3550,3550,15
|
|
20230724,133400,107310110,3550,3550,3550,3550,0
|
|
20230724,133300,107310110,3550,3550,3550,3550,12
|
|
20230724,133200,107267510,3550,3550,3550,3545,6
|
|
20230724,133100,107246215,3550,3550,3550,3550,0
|
|
20230724,133000,107246215,3550,3550,3550,3545,26
|
|
20230724,132900,107153920,3550,3550,3550,3550,0
|
|
20230724,132800,107153920,3550,3550,3550,3550,18
|
|
20230724,132700,107090020,3545,3545,3545,3545,0
|
|
20230724,132600,107090020,3545,3545,3545,3545,0
|
|
20230724,132500,107090020,3545,3550,3550,3545,18
|
|
20230724,132400,107026140,3550,3550,3550,3550,0
|
|
20230724,132300,107026140,3550,3550,3550,3550,16
|
|
20230724,132200,106969340,3550,3550,3550,3550,0
|
|
20230724,132100,106969340,3550,3550,3550,3550,0
|
|
20230724,132000,106969340,3550,3550,3550,3550,20
|
|
20230724,131900,106898340,3550,3550,3550,3550,0
|
|
20230724,131800,106898340,3550,3550,3550,3550,18
|
|
20230724,131700,106834440,3550,3550,3550,3550,0
|
|
20230724,131600,106834440,3550,3550,3550,3550,2
|
|
20230724,131500,106827340,3550,3550,3550,3550,14
|
|
20230724,131400,106777640,3550,3550,3550,3550,0
|
|
20230724,131300,106777640,3550,3545,3550,3545,10
|
|
20230724,131200,106742165,3545,3545,3545,3545,0
|
|
20230724,131100,106742165,3545,3545,3545,3545,6
|
|
20230724,131000,106720895,3545,3545,3545,3545,10
|
|
20230724,130900,106685445,3545,3545,3545,3545,100
|
|
20230724,130800,106330945,3540,3540,3540,3540,1209
|
|
20230724,130700,102051085,3540,3540,3540,3540,1
|
|
20230724,130600,102047545,3540,3545,3545,3535,1785
|
|
20230724,130500,95731875,3545,3545,3545,3545,2
|
|
20230724,130400,95724785,3545,3545,3545,3545,0
|
|
20230724,130300,95724785,3545,3545,3545,3545,17
|
|
20230724,130200,95664520,3540,3540,3540,3540,0
|
|
20230724,130100,95664520,3540,3545,3545,3540,514
|
|
20230724,130000,93844890,3545,3545,3545,3545,0
|
|
20230724,125900,93844890,3545,3545,3545,3545,0
|
|
20230724,125800,93844890,3545,3545,3545,3545,318
|
|
20230724,125700,92717580,3545,3545,3545,3545,0
|
|
20230724,125600,92717580,3545,3545,3545,3545,16
|
|
20230724,125500,92660860,3545,3545,3545,3545,0
|
|
20230724,125400,92660860,3545,3545,3545,3545,2
|
|
20230724,125300,92653770,3545,3545,3545,3545,15
|
|
20230724,125200,92600595,3545,3545,3545,3545,0
|
|
20230724,125100,92600595,3545,3545,3545,3545,15
|
|
20230724,125000,92547420,3545,3545,3545,3545,0
|
|
20230724,124900,92547420,3545,3545,3545,3545,3
|
|
20230724,124800,92536785,3545,3545,3545,3545,14
|
|
20230724,124700,92487155,3540,3540,3540,3540,0
|
|
20230724,124600,92487155,3540,3540,3545,3540,3461
|
|
20230724,124500,80235150,3545,3545,3545,3545,0
|
|
20230724,124400,80235150,3545,3545,3545,3545,12
|
|
20230724,124300,80192610,3545,3545,3545,3545,5
|
|
20230724,124200,80174885,3545,3545,3545,3545,0
|
|
20230724,124100,80174885,3545,3545,3545,3545,16
|
|
20230724,124000,80118165,3540,3540,3540,3540,0
|
|
20230724,123900,80118165,3540,3545,3545,3540,16
|
|
20230724,123800,80061455,3545,3545,3545,3545,3
|
|
20230724,123700,80050820,3545,3545,3545,3545,0
|
|
20230724,123600,80050820,3545,3545,3545,3545,15
|
|
20230724,123500,79997645,3545,3545,3545,3545,0
|
|
20230724,123400,79997645,3545,3545,3545,3540,117
|
|
20230724,123300,79583380,3540,3540,3540,3540,45
|
|
20230724,123200,79424080,3540,3540,3540,3540,149
|
|
20230724,123100,78896620,3545,3545,3545,3545,16
|
|
20230724,123000,78839900,3545,3545,3545,3545,0
|
|
20230724,122900,78839900,3545,3545,3545,3545,17
|
|
20230724,122800,78779635,3545,3545,3545,3545,0
|
|
20230724,122700,78779635,3545,3545,3545,3545,4
|
|
20230724,122600,78765455,3545,3545,3545,3540,962
|
|
20230724,122500,75359920,3545,3545,3545,3545,0
|
|
20230724,122400,75359920,3545,3545,3545,3545,26
|
|
20230724,122300,75267750,3545,3545,3545,3545,0
|
|
20230724,122200,75267750,3545,3545,3545,3545,5
|
|
20230724,122100,75250025,3545,3545,3545,3540,14
|
|
20230724,122000,75200415,3545,3545,3545,3545,100
|
|
20230724,121900,74845915,3545,3545,3545,3545,17
|
|
20230724,121800,74785650,3545,3545,3545,3545,0
|
|
20230724,121700,74785650,3545,3545,3545,3545,12
|
|
20230724,121600,74743110,3545,3545,3545,3545,3
|
|
20230724,121500,74732475,3545,3545,3545,3545,0
|
|
20230724,121400,74732475,3545,3545,3545,3545,17
|
|
20230724,121300,74672210,3545,3545,3545,3545,0
|
|
20230724,121200,74672210,3545,3545,3545,3545,14
|
|
20230724,121100,74622580,3545,3545,3545,3545,3
|
|
20230724,121000,74611945,3545,3545,3545,3545,0
|
|
20230724,120900,74611945,3545,3545,3545,3545,15
|
|
20230724,120800,74558770,3545,3545,3545,3545,0
|
|
20230724,120700,74558770,3545,3545,3545,3545,17
|
|
20230724,120600,74498505,3545,3545,3545,3545,0
|
|
20230724,120500,74498505,3545,3545,3545,3545,2
|
|
20230724,120400,74491415,3545,3545,3545,3545,13
|
|
20230724,120300,74445330,3545,3545,3545,3545,0
|
|
20230724,120200,74445330,3545,3545,3545,3545,18
|
|
20230724,120100,74381520,3545,3545,3545,3545,0
|
|
20230724,120000,74381520,3545,3545,3545,3545,4
|
|
20230724,115900,74367340,3545,3545,3545,3545,12
|
|
20230724,115800,74324800,3545,3545,3545,3545,0
|
|
20230724,115700,74324800,3545,3545,3545,3545,16
|
|
20230724,115600,74268080,3545,3545,3545,3545,0
|
|
20230724,115500,74268080,3545,3545,3545,3545,5
|
|
20230724,115400,74250355,3545,3545,3545,3545,10
|
|
20230724,115300,74214905,3545,3545,3545,3545,0
|
|
20230724,115200,74214905,3545,3545,3545,3545,16
|
|
20230724,115100,74158185,3540,3540,3540,3540,0
|
|
20230724,115000,74158185,3540,3545,3545,3540,13
|
|
20230724,114900,74112105,3545,3540,3545,3540,27
|
|
20230724,114800,74016505,3545,3545,3545,3545,0
|
|
20230724,114700,74016505,3545,3545,3545,3545,17
|
|
20230724,114600,73956240,3540,3540,3540,3540,0
|
|
20230724,114500,73956240,3540,3545,3545,3540,17
|
|
20230724,114400,73895995,3545,3545,3545,3545,2
|
|
20230724,114300,73888905,3545,3545,3545,3545,2
|
|
20230724,114200,73881815,3545,3545,3545,3545,15
|
|
20230724,114100,73828640,3545,3545,3545,3545,0
|
|
20230724,114000,73828640,3545,3545,3545,3545,16
|
|
20230724,113900,73771920,3545,3545,3545,3545,0
|
|
20230724,113800,73771920,3545,3545,3545,3545,203
|
|
20230724,113700,73052285,3545,3540,3545,3540,55
|
|
20230724,113600,72857520,3540,3540,3540,3540,695
|
|
20230724,113500,70397220,3545,3545,3545,3545,16
|
|
20230724,113400,70340500,3545,3545,3545,3545,0
|
|
20230724,113300,70340500,3545,3545,3545,3545,6
|
|
20230724,113200,70319230,3545,3545,3545,3545,11
|
|
20230724,113100,70280235,3545,3545,3545,3545,0
|
|
20230724,113000,70280235,3545,3545,3545,3545,15
|
|
20230724,112900,70227060,3545,3545,3545,3545,0
|
|
20230724,112800,70227060,3545,3545,3545,3545,12
|
|
20230724,112700,70184520,3545,3545,3545,3545,5
|
|
20230724,112600,70166795,3545,3545,3545,3545,0
|
|
20230724,112500,70166795,3545,3545,3545,3545,15
|
|
20230724,112400,70113620,3545,3545,3545,3545,0
|
|
20230724,112300,70113620,3545,3545,3545,3545,13
|
|
20230724,112200,70067535,3545,3550,3550,3545,1129
|
|
20230724,112100,66065215,3550,3550,3550,3545,3
|
|
20230724,112000,66054570,3550,3550,3550,3550,13
|
|
20230724,111900,66008420,3550,3550,3550,3550,0
|
|
20230724,111800,66008420,3550,3550,3550,3550,13
|
|
20230724,111700,65962270,3550,3550,3550,3550,3
|
|
20230724,111600,65951620,3550,3550,3550,3550,2
|
|
20230724,111500,65944520,3550,3550,3550,3550,14
|
|
20230724,111400,65894820,3550,3550,3550,3550,0
|
|
20230724,111300,65894820,3550,3550,3550,3550,27
|
|
20230724,111200,65798970,3545,3545,3545,3545,0
|
|
20230724,111100,65798970,3545,3545,3545,3545,0
|
|
20230724,111000,65798970,3545,3545,3545,3545,0
|
|
20230724,110900,65798970,3545,3545,3545,3545,0
|
|
20230724,110800,65798970,3545,3545,3545,3545,0
|
|
20230724,110700,65798970,3545,3545,3545,3545,0
|
|
20230724,110600,65798970,3545,3545,3545,3545,0
|
|
20230724,110500,65798970,3545,3545,3545,3545,0
|
|
20230724,110400,65798970,3545,3545,3545,3545,0
|
|
20230724,110300,65798970,3545,3545,3545,3545,0
|
|
20230724,110200,65798970,3545,3545,3545,3545,0
|
|
20230724,110100,65798970,3545,3545,3545,3545,0
|
|
20230724,110000,65798970,3545,3545,3545,3545,4
|
|
20230724,105900,65784790,3545,3545,3545,3545,58
|
|
20230724,105800,65579180,3545,3545,3545,3545,87
|
|
20230724,105700,65270765,3545,3545,3545,3545,0
|
|
20230724,105600,65270765,3545,3540,3545,3540,2387
|
|
20230724,105500,56811150,3525,3525,3525,3525,0
|
|
20230724,105400,56811150,3525,3535,3535,3525,440
|
|
20230724,105300,55259340,3540,3545,3545,3540,1527
|
|
20230724,105200,49852815,3545,3545,3545,3545,0
|
|
20230724,105100,49852815,3545,3545,3545,3545,200
|
|
20230724,105000,49143815,3545,3545,3545,3545,0
|
|
20230724,104900,49143815,3545,3545,3545,3545,1
|
|
20230724,104800,49140270,3550,3550,3550,3550,100
|
|
20230724,104700,48785270,3550,3550,3550,3550,0
|
|
20230724,104600,48785270,3550,3550,3550,3550,0
|
|
20230724,104500,48785270,3550,3550,3550,3550,0
|
|
20230724,104400,48785270,3550,3550,3550,3550,0
|
|
20230724,104300,48785270,3550,3550,3550,3550,5
|
|
20230724,104200,48767520,3550,3550,3550,3550,0
|
|
20230724,104100,48767520,3550,3550,3550,3550,2
|
|
20230724,104000,48760420,3550,3550,3550,3550,0
|
|
20230724,103900,48760420,3550,3550,3550,3550,0
|
|
20230724,103800,48760420,3550,3550,3550,3550,1
|
|
20230724,103700,48756870,3550,3550,3550,3550,1
|
|
20230724,103600,48753320,3550,3550,3550,3550,0
|
|
20230724,103500,48753320,3550,3550,3550,3550,5
|
|
20230724,103400,48735570,3540,3540,3540,3540,0
|
|
20230724,103300,48735570,3540,3540,3540,3540,0
|
|
20230724,103200,48735570,3540,3550,3550,3540,443
|
|
20230724,103100,47167340,3545,3545,3545,3545,0
|
|
20230724,103000,47167340,3545,3545,3545,3545,5
|
|
20230724,102900,47149615,3545,3545,3545,3545,204
|
|
20230724,102800,46426435,3545,3545,3545,3545,0
|
|
20230724,102700,46426435,3545,3545,3545,3545,0
|
|
20230724,102600,46426435,3545,3545,3545,3545,0
|
|
20230724,102500,46426435,3545,3545,3545,3545,10
|
|
20230724,102400,46390985,3545,3545,3545,3545,0
|
|
20230724,102300,46390985,3545,3545,3545,3545,300
|
|
20230724,102200,45327485,3550,3550,3550,3550,100
|
|
20230724,102100,44972485,3545,3545,3545,3545,0
|
|
20230724,102000,44972485,3545,3545,3545,3545,0
|
|
20230724,101900,44972485,3545,3545,3545,3545,3
|
|
20230724,101800,44961850,3545,3545,3545,3545,0
|
|
20230724,101700,44961850,3545,3545,3545,3545,0
|
|
20230724,101600,44961850,3545,3545,3545,3545,4
|
|
20230724,101500,44947670,3550,3550,3550,3550,0
|
|
20230724,101400,44947670,3550,3550,3550,3550,0
|
|
20230724,101300,44947670,3550,3550,3550,3550,9
|
|
20230724,101200,44915720,3545,3545,3545,3545,0
|
|
20230724,101100,44915720,3545,3545,3545,3545,0
|
|
20230724,101000,44915720,3545,3545,3545,3545,0
|
|
20230724,100900,44915720,3545,3545,3545,3545,0
|
|
20230724,100800,44915720,3545,3545,3545,3545,0
|
|
20230724,100700,44915720,3545,3545,3545,3545,0
|
|
20230724,100600,44915720,3545,3545,3545,3545,0
|
|
20230724,100500,44915720,3545,3545,3545,3545,200
|
|
20230724,100400,44206720,3545,3545,3545,3545,0
|
|
20230724,100300,44206720,3545,3545,3545,3545,0
|
|
20230724,100200,44206720,3545,3545,3545,3545,200
|
|
20230724,100100,43497720,3545,3545,3545,3545,0
|
|
20230724,100000,43497720,3545,3545,3545,3545,0
|
|
20230724,095900,43497720,3545,3545,3545,3545,0
|
|
20230724,095800,43497720,3545,3545,3545,3545,0
|
|
20230724,095700,43497720,3545,3545,3545,3545,0
|
|
20230724,095600,43497720,3545,3545,3545,3545,0
|
|
20230724,095500,43497720,3545,3545,3545,3545,0
|
|
20230724,095400,43497720,3545,3545,3545,3545,0
|
|
20230724,095300,43497720,3545,3545,3545,3545,29
|
|
20230724,095200,43394915,3545,3545,3545,3545,798
|
|
20230724,095100,40566005,3540,3540,3540,3540,20
|
|
20230724,095000,40495205,3545,3545,3545,3545,0
|
|
20230724,094900,40495205,3545,3545,3545,3545,0
|
|
20230724,094800,40495205,3545,3545,3545,3545,0
|
|
20230724,094700,40495205,3545,3540,3545,3540,4
|
|
20230724,094600,40481040,3540,3540,3540,3540,2
|
|
20230724,094500,40473960,3540,3540,3540,3540,79
|
|
20230724,094400,40194300,3545,3545,3545,3545,0
|
|
20230724,094300,40194300,3545,3545,3545,3545,0
|
|
20230724,094200,40194300,3545,3540,3545,3540,392
|
|
20230724,094100,38806520,3540,3540,3540,3540,95
|
|
20230724,094000,38470220,3540,3540,3540,3540,58
|
|
20230724,093900,38264900,3540,3540,3540,3540,2555
|
|
20230724,093800,29220200,3550,3550,3550,3550,3
|
|
20230724,093700,29209550,3555,3555,3555,3555,17
|
|
20230724,093600,29149115,3550,3550,3550,3550,1
|
|
20230724,093500,29145565,3560,3560,3560,3560,3
|
|
20230724,093400,29134885,3560,3555,3560,3555,2
|
|
20230724,093300,29127770,3545,3545,3545,3545,4
|
|
20230724,093200,29113590,3560,3560,3560,3560,0
|
|
20230724,093100,29113590,3560,3560,3560,3560,0
|
|
20230724,093000,29113590,3560,3560,3560,3560,0
|
|
20230724,092900,29113590,3560,3560,3560,3560,0
|
|
20230724,092800,29113590,3560,3560,3560,3560,6
|
|
20230724,092700,29092230,3540,3540,3540,3540,0
|
|
20230724,092600,29092230,3540,3540,3540,3540,149
|
|
20230724,092500,28564770,3540,3540,3540,3540,0
|
|
20230724,092400,28564770,3540,3560,3560,3540,19
|
|
20230724,092300,28497350,3545,3545,3545,3545,0
|
|
20230724,092200,28497350,3545,3545,3545,3545,0
|
|
20230724,092100,28497350,3545,3545,3545,3545,0
|
|
20230724,092000,28497350,3545,3545,3545,3545,63
|
|
20230724,091900,28274015,3545,3545,3545,3545,10
|
|
20230724,091800,28238565,3540,3540,3540,3540,0
|
|
20230724,091700,28238565,3540,3540,3540,3540,0
|
|
20230724,091600,28238565,3540,3540,3540,3540,0
|
|
20230724,091500,28238565,3540,3540,3540,3540,25
|
|
20230724,091400,28150065,3540,3540,3540,3540,150
|
|
20230724,091300,27619065,3545,3545,3545,3545,0
|
|
20230724,091200,27619065,3545,3545,3545,3545,0
|
|
20230724,091100,27619065,3545,3545,3545,3545,0
|
|
20230724,091000,27619065,3545,3545,3545,3545,100
|
|
20230724,090900,27264565,3545,3545,3545,3545,1827
|
|
20230724,090800,20787850,3545,3550,3550,3545,100
|
|
20230724,090700,20433345,3545,3540,3550,3540,1367
|
|
20230724,090600,15587935,3540,3540,3540,3540,1281
|
|
20230724,090500,11053195,3540,3545,3545,3540,1053
|
|
20230724,090400,7325310,3550,3560,3560,3550,851
|
|
20230724,090300,4296280,3560,3560,3560,3560,0
|
|
20230724,090200,4296280,3560,3540,3560,3540,149
|
|
20230724,090100,3768800,3540,3560,3560,3540,502
|
|
20230724,090000,1991680,3540,3565,3565,3540,562
|