642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193900,509395340,2650,2650,2650,2650,1374
|
|
20230724,193800,509395340,2650,2650,2650,2650,0
|
|
20230724,193700,509395340,2650,2650,2650,2650,0
|
|
20230724,193600,509395340,2650,2650,2650,2650,0
|
|
20230724,193500,509395340,2650,2650,2650,2650,0
|
|
20230724,193400,509395340,2650,2650,2650,2650,0
|
|
20230724,193300,509395340,2650,2650,2650,2650,0
|
|
20230724,193200,509395340,2650,2650,2650,2650,0
|
|
20230724,193100,509395340,2650,2650,2650,2650,0
|
|
20230724,193000,509395340,2650,2650,2650,2650,0
|
|
20230724,192900,509395340,2650,2650,2650,2650,0
|
|
20230724,192800,509395340,2650,2650,2650,2650,0
|
|
20230724,192700,509395340,2650,2650,2650,2650,0
|
|
20230724,192600,509395340,2650,2650,2650,2650,0
|
|
20230724,192500,509395340,2650,2650,2650,2650,0
|
|
20230724,192400,509395340,2650,2650,2650,2650,0
|
|
20230724,192300,509395340,2650,2650,2650,2650,0
|
|
20230724,192200,509395340,2650,2650,2650,2650,0
|
|
20230724,192100,509395340,2650,2650,2650,2650,0
|
|
20230724,192000,509395340,2650,2650,2650,2650,0
|
|
20230724,191900,509395340,2650,2650,2650,2650,0
|
|
20230724,191800,509395340,2650,2650,2650,2650,0
|
|
20230724,191700,509395340,2650,2650,2650,2650,0
|
|
20230724,191600,509395340,2650,2650,2650,2650,0
|
|
20230724,191500,509395340,2650,2650,2650,2650,0
|
|
20230724,191400,509395340,2650,2650,2650,2650,0
|
|
20230724,191300,509395340,2650,2650,2650,2650,0
|
|
20230724,191200,509395340,2650,2650,2650,2650,0
|
|
20230724,191100,509395340,2650,2650,2650,2650,0
|
|
20230724,191000,509395340,2650,2650,2650,2650,0
|
|
20230724,190900,509395340,2650,2650,2650,2650,1374
|
|
20230724,190800,509395340,2650,2650,2650,2650,0
|
|
20230724,190700,509395340,2650,2650,2650,2650,0
|
|
20230724,190600,509395340,2650,2650,2650,2650,0
|
|
20230724,190500,509395340,2650,2650,2650,2650,0
|
|
20230724,190400,509395340,2650,2650,2650,2650,0
|
|
20230724,190300,509395340,2650,2650,2650,2650,0
|
|
20230724,190200,509395340,2650,2650,2650,2650,0
|
|
20230724,190100,509395340,2650,2650,2650,2650,0
|
|
20230724,190000,509395340,2650,2650,2650,2650,0
|
|
20230724,185900,509395340,2650,2650,2650,2650,0
|
|
20230724,185800,509395340,2650,2650,2650,2650,0
|
|
20230724,185700,509395340,2650,2650,2650,2650,0
|
|
20230724,185600,509395340,2650,2650,2650,2650,0
|
|
20230724,185500,509395340,2650,2650,2650,2650,0
|
|
20230724,185400,509395340,2650,2650,2650,2650,0
|
|
20230724,185300,509395340,2650,2650,2650,2650,0
|
|
20230724,185200,509395340,2650,2650,2650,2650,0
|
|
20230724,185100,509395340,2650,2650,2650,2650,0
|
|
20230724,185000,509395340,2650,2650,2650,2650,0
|
|
20230724,184900,509395340,2650,2650,2650,2650,0
|
|
20230724,184800,509395340,2650,2650,2650,2650,0
|
|
20230724,184700,509395340,2650,2650,2650,2650,0
|
|
20230724,184600,509395340,2650,2650,2650,2650,0
|
|
20230724,184500,509395340,2650,2650,2650,2650,0
|
|
20230724,184400,509395340,2650,2650,2650,2650,0
|
|
20230724,184300,509395340,2650,2650,2650,2650,0
|
|
20230724,184200,509395340,2650,2650,2650,2650,0
|
|
20230724,184100,509395340,2650,2650,2650,2650,0
|
|
20230724,184000,509395340,2650,2650,2650,2650,0
|
|
20230724,183900,509395340,2650,2650,2650,2650,1374
|
|
20230724,183800,509395340,2650,2650,2650,2650,0
|
|
20230724,183700,509395340,2650,2650,2650,2650,0
|
|
20230724,183600,509395340,2650,2650,2650,2650,0
|
|
20230724,183500,509395340,2650,2650,2650,2650,0
|
|
20230724,183400,509395340,2650,2650,2650,2650,0
|
|
20230724,183300,509395340,2650,2650,2650,2650,0
|
|
20230724,183200,509395340,2650,2650,2650,2650,0
|
|
20230724,183100,509395340,2650,2650,2650,2650,0
|
|
20230724,183000,509395340,2650,2650,2650,2650,0
|
|
20230724,182900,509395340,2650,2650,2650,2650,0
|
|
20230724,182800,509395340,2650,2650,2650,2650,0
|
|
20230724,182700,509395340,2650,2650,2650,2650,0
|
|
20230724,182600,509395340,2650,2650,2650,2650,0
|
|
20230724,182500,509395340,2650,2650,2650,2650,0
|
|
20230724,182400,509395340,2650,2650,2650,2650,0
|
|
20230724,182300,509395340,2650,2650,2650,2650,0
|
|
20230724,182200,509395340,2650,2650,2650,2650,0
|
|
20230724,182100,509395340,2650,2650,2650,2650,0
|
|
20230724,182000,509395340,2650,2650,2650,2650,0
|
|
20230724,181900,509395340,2650,2650,2650,2650,0
|
|
20230724,181800,509395340,2650,2650,2650,2650,0
|
|
20230724,181700,509395340,2650,2650,2650,2650,0
|
|
20230724,181600,509395340,2650,2650,2650,2650,0
|
|
20230724,181500,509395340,2650,2650,2650,2650,0
|
|
20230724,181400,509395340,2650,2650,2650,2650,0
|
|
20230724,181300,509395340,2650,2650,2650,2650,0
|
|
20230724,181200,509395340,2650,2650,2650,2650,0
|
|
20230724,181100,509395340,2650,2650,2650,2650,0
|
|
20230724,181000,509395340,2650,2650,2650,2650,0
|
|
20230724,180900,509395340,2650,2650,2650,2650,1374
|
|
20230724,180800,509395340,2650,2650,2650,2650,0
|
|
20230724,180700,509395340,2650,2650,2650,2650,0
|
|
20230724,180600,509395340,2650,2650,2650,2650,0
|
|
20230724,180500,509395340,2650,2650,2650,2650,0
|
|
20230724,180400,509395340,2650,2650,2650,2650,0
|
|
20230724,180300,509395340,2650,2650,2650,2650,0
|
|
20230724,180200,509395340,2650,2650,2650,2650,0
|
|
20230724,180100,509395340,2650,2650,2650,2650,0
|
|
20230724,180000,509395340,2650,2650,2650,2650,0
|
|
20230724,175900,509395340,2650,2650,2650,2650,0
|
|
20230724,175800,509395340,2650,2650,2650,2650,0
|
|
20230724,175700,509395340,2650,2650,2650,2650,0
|
|
20230724,175600,509395340,2650,2650,2650,2650,0
|
|
20230724,175500,509395340,2650,2650,2650,2650,0
|
|
20230724,175400,509395340,2650,2650,2650,2650,0
|
|
20230724,175300,509395340,2650,2650,2650,2650,0
|
|
20230724,175200,509395340,2650,2650,2650,2650,0
|
|
20230724,175100,509395340,2650,2650,2650,2650,0
|
|
20230724,175000,509395340,2650,2650,2650,2650,0
|
|
20230724,174900,509395340,2650,2650,2650,2650,0
|
|
20230724,174800,509395340,2650,2650,2650,2650,0
|
|
20230724,174700,509395340,2650,2650,2650,2650,0
|
|
20230724,174600,509395340,2650,2650,2650,2650,0
|
|
20230724,174500,509395340,2650,2650,2650,2650,0
|
|
20230724,174400,509395340,2650,2650,2650,2650,0
|
|
20230724,174300,509395340,2650,2650,2650,2650,0
|
|
20230724,174200,509395340,2650,2650,2650,2650,0
|
|
20230724,174100,509395340,2650,2650,2650,2650,0
|
|
20230724,174000,509395340,2650,2650,2650,2650,0
|
|
20230724,173900,509395340,2650,2650,2650,2650,1374
|
|
20230724,173800,509395340,2650,2650,2650,2650,0
|
|
20230724,173700,509395340,2650,2650,2650,2650,0
|
|
20230724,173600,509395340,2650,2650,2650,2650,0
|
|
20230724,173500,509395340,2650,2650,2650,2650,0
|
|
20230724,173400,509395340,2650,2650,2650,2650,0
|
|
20230724,173300,509395340,2650,2650,2650,2650,0
|
|
20230724,173200,509395340,2650,2650,2650,2650,0
|
|
20230724,173100,509395340,2650,2650,2650,2650,0
|
|
20230724,173000,509395340,2650,2650,2650,2650,0
|
|
20230724,172900,509395340,2650,2650,2650,2650,0
|
|
20230724,172800,509395340,2650,2650,2650,2650,0
|
|
20230724,172700,509395340,2650,2650,2650,2650,0
|
|
20230724,172600,509395340,2650,2650,2650,2650,0
|
|
20230724,172500,509395340,2650,2650,2650,2650,0
|
|
20230724,172400,509395340,2650,2650,2650,2650,0
|
|
20230724,172300,509395340,2650,2650,2650,2650,0
|
|
20230724,172200,509395340,2650,2650,2650,2650,0
|
|
20230724,172100,509395340,2650,2650,2650,2650,0
|
|
20230724,172000,509395340,2650,2650,2650,2650,0
|
|
20230724,171900,509395340,2650,2650,2650,2650,0
|
|
20230724,171800,509395340,2650,2650,2650,2650,0
|
|
20230724,171700,509395340,2650,2650,2650,2650,0
|
|
20230724,171600,509395340,2650,2650,2650,2650,0
|
|
20230724,171500,509395340,2650,2650,2650,2650,0
|
|
20230724,171400,509395340,2650,2650,2650,2650,0
|
|
20230724,171300,509395340,2650,2650,2650,2650,0
|
|
20230724,171200,509395340,2650,2650,2650,2650,0
|
|
20230724,171100,509395340,2650,2650,2650,2650,0
|
|
20230724,171000,509395340,2650,2650,2650,2650,0
|
|
20230724,170900,509395340,2650,2650,2650,2650,1374
|
|
20230724,170800,509395340,2650,2650,2650,2650,0
|
|
20230724,170700,509395340,2650,2650,2650,2650,0
|
|
20230724,170600,509395340,2650,2650,2650,2650,0
|
|
20230724,170500,509395340,2650,2650,2650,2650,0
|
|
20230724,170400,509395340,2650,2650,2650,2650,0
|
|
20230724,170300,509395340,2650,2650,2650,2650,0
|
|
20230724,170200,509395340,2650,2650,2650,2650,0
|
|
20230724,170100,509395340,2650,2650,2650,2650,0
|
|
20230724,170000,509395340,2650,2650,2650,2650,0
|
|
20230724,165900,509395340,2650,2650,2650,2650,0
|
|
20230724,165800,509395340,2650,2650,2650,2650,0
|
|
20230724,165700,509395340,2650,2650,2650,2650,0
|
|
20230724,165600,509395340,2650,2650,2650,2650,0
|
|
20230724,165500,509395340,2650,2650,2650,2650,0
|
|
20230724,165400,509395340,2650,2650,2650,2650,0
|
|
20230724,165300,509395340,2650,2650,2650,2650,0
|
|
20230724,165200,509395340,2650,2650,2650,2650,0
|
|
20230724,165100,509395340,2650,2650,2650,2650,0
|
|
20230724,165000,509395340,2650,2650,2650,2650,0
|
|
20230724,164900,509395340,2650,2650,2650,2650,0
|
|
20230724,164800,509395340,2650,2650,2650,2650,0
|
|
20230724,164700,509395340,2650,2650,2650,2650,0
|
|
20230724,164600,509395340,2650,2650,2650,2650,0
|
|
20230724,164500,509395340,2650,2650,2650,2650,0
|
|
20230724,164400,509395340,2650,2650,2650,2650,0
|
|
20230724,164300,509395340,2650,2650,2650,2650,0
|
|
20230724,164200,509395340,2650,2650,2650,2650,0
|
|
20230724,164100,509395340,2650,2650,2650,2650,0
|
|
20230724,164000,509395340,2650,2650,2650,2650,0
|
|
20230724,163900,509395340,2650,2650,2650,2650,1374
|
|
20230724,163800,509395340,2650,2650,2650,2650,0
|
|
20230724,163700,509395340,2650,2650,2650,2650,0
|
|
20230724,163600,509395340,2650,2650,2650,2650,0
|
|
20230724,163500,509395340,2650,2650,2650,2650,0
|
|
20230724,163400,509395340,2650,2650,2650,2650,0
|
|
20230724,163300,509395340,2650,2650,2650,2650,0
|
|
20230724,163200,509395340,2650,2650,2650,2650,0
|
|
20230724,163100,509395340,2650,2650,2650,2650,0
|
|
20230724,163000,509395340,2650,2650,2650,2650,0
|
|
20230724,162900,509395340,2650,2650,2650,2650,0
|
|
20230724,162800,509395340,2650,2650,2650,2650,0
|
|
20230724,162700,509395340,2650,2650,2650,2650,0
|
|
20230724,162600,509395340,2650,2650,2650,2650,0
|
|
20230724,162500,509395340,2650,2650,2650,2650,0
|
|
20230724,162400,509395340,2650,2650,2650,2650,0
|
|
20230724,162300,509395340,2650,2650,2650,2650,0
|
|
20230724,162200,509395340,2650,2650,2650,2650,0
|
|
20230724,162100,509395340,2650,2650,2650,2650,0
|
|
20230724,162000,509395340,2650,2650,2650,2650,0
|
|
20230724,161900,509395340,2650,2650,2650,2650,0
|
|
20230724,161800,509395340,2650,2650,2650,2650,0
|
|
20230724,161700,509395340,2650,2650,2650,2650,0
|
|
20230724,161600,509395340,2650,2650,2650,2650,0
|
|
20230724,161500,509395340,2650,2650,2650,2650,0
|
|
20230724,161400,509395340,2650,2650,2650,2650,0
|
|
20230724,161300,509395340,2650,2650,2650,2650,0
|
|
20230724,161200,509395340,2650,2650,2650,2650,0
|
|
20230724,161100,509395340,2650,2650,2650,2650,0
|
|
20230724,161000,509395340,2650,2650,2650,2650,0
|
|
20230724,160900,509395340,2650,2650,2650,2650,1374
|
|
20230724,160800,509395340,2650,2650,2650,2650,0
|
|
20230724,160700,509395340,2650,2650,2650,2650,0
|
|
20230724,160600,509395340,2650,2650,2650,2650,0
|
|
20230724,160500,509395340,2650,2650,2650,2650,0
|
|
20230724,160400,509395340,2650,2650,2650,2650,0
|
|
20230724,160300,509395340,2650,2650,2650,2650,0
|
|
20230724,160200,509395340,2650,2650,2650,2650,0
|
|
20230724,160100,509395340,2650,2650,2650,2650,0
|
|
20230724,160000,509395340,2650,2650,2650,2650,0
|
|
20230724,155900,509395340,2650,2650,2650,2650,0
|
|
20230724,155800,509395340,2650,2650,2650,2650,0
|
|
20230724,155700,509395340,2650,2650,2650,2650,0
|
|
20230724,155600,509395340,2650,2650,2650,2650,0
|
|
20230724,155500,509395340,2650,2650,2650,2650,0
|
|
20230724,155400,509395340,2650,2650,2650,2650,0
|
|
20230724,155300,509395340,2650,2650,2650,2650,0
|
|
20230724,155200,509395340,2650,2650,2650,2650,0
|
|
20230724,155100,509395340,2650,2650,2650,2650,0
|
|
20230724,155000,509395340,2650,2650,2650,2650,0
|
|
20230724,154900,509395340,2650,2650,2650,2650,0
|
|
20230724,154800,509395340,2650,2650,2650,2650,0
|
|
20230724,154700,509395340,2650,2650,2650,2650,0
|
|
20230724,154600,509395340,2650,2650,2650,2650,0
|
|
20230724,154500,509395340,2650,2650,2650,2650,0
|
|
20230724,154400,509395340,2650,2650,2650,2650,0
|
|
20230724,154300,509395340,2650,2650,2650,2650,0
|
|
20230724,154200,509395340,2650,2650,2650,2650,0
|
|
20230724,154100,509395340,2650,2650,2650,2650,0
|
|
20230724,154000,509395340,2650,2650,2650,2650,0
|
|
20230724,153900,509395340,2650,2650,2650,2650,1374
|
|
20230724,153800,509395340,2650,2650,2650,2650,0
|
|
20230724,153700,509395340,2650,2650,2650,2650,0
|
|
20230724,153600,509395340,2650,2650,2650,2650,0
|
|
20230724,153500,509395340,2650,2650,2650,2650,0
|
|
20230724,153400,509395340,2650,2650,2650,2650,0
|
|
20230724,153300,509395340,2650,2650,2650,2650,0
|
|
20230724,153200,509395340,2650,2650,2650,2650,0
|
|
20230724,153100,509395340,2650,2650,2650,2650,0
|
|
20230724,153000,509395340,2650,2650,2650,2650,1374
|
|
20230724,152900,505754240,2645,2645,2645,2645,0
|
|
20230724,152800,505754240,2645,2645,2645,2645,0
|
|
20230724,152700,505754240,2645,2645,2645,2645,0
|
|
20230724,152600,505754240,2645,2645,2645,2645,0
|
|
20230724,152500,505754240,2645,2645,2645,2645,0
|
|
20230724,152400,505754240,2645,2645,2645,2645,0
|
|
20230724,152300,505754240,2645,2645,2645,2645,0
|
|
20230724,152200,505754240,2645,2645,2645,2645,0
|
|
20230724,152100,505754240,2645,2645,2645,2645,0
|
|
20230724,152000,505754240,2645,2645,2645,2645,0
|
|
20230724,151900,505754240,2645,2640,2645,2635,1511
|
|
20230724,151800,501772640,2650,2640,2650,2635,1001
|
|
20230724,151700,499133030,2650,2650,2650,2650,0
|
|
20230724,151600,499133030,2650,2650,2650,2650,0
|
|
20230724,151500,499133030,2650,2650,2650,2650,0
|
|
20230724,151400,499133030,2650,2650,2650,2650,0
|
|
20230724,151300,499133030,2650,2650,2650,2650,56
|
|
20230724,151200,498984630,2650,2645,2650,2645,3000
|
|
20230724,151100,491034690,2640,2645,2645,2640,669
|
|
20230724,151000,489266030,2645,2645,2645,2645,15
|
|
20230724,150900,489226355,2650,2650,2650,2650,3
|
|
20230724,150800,489218405,2650,2650,2650,2650,3000
|
|
20230724,150700,481268405,2650,2650,2650,2650,1
|
|
20230724,150600,481265755,2645,2645,2645,2645,0
|
|
20230724,150500,481265755,2645,2650,2650,2645,313
|
|
20230724,150400,480436315,2650,2650,2650,2650,0
|
|
20230724,150300,480436315,2650,2650,2650,2650,0
|
|
20230724,150200,480436315,2650,2650,2650,2650,1
|
|
20230724,150100,480433665,2640,2640,2640,2640,92
|
|
20230724,150000,480190785,2640,2640,2640,2640,1368
|
|
20230724,145900,476579265,2650,2650,2650,2650,0
|
|
20230724,145800,476579265,2650,2650,2650,2650,1
|
|
20230724,145700,476576615,2640,2640,2640,2640,4
|
|
20230724,145600,476566055,2650,2650,2650,2650,0
|
|
20230724,145500,476566055,2650,2650,2650,2650,0
|
|
20230724,145400,476566055,2650,2650,2650,2650,0
|
|
20230724,145300,476566055,2650,2650,2650,2650,113
|
|
20230724,145200,476266605,2650,2655,2655,2650,2400
|
|
20230724,145100,469901605,2665,2665,2665,2665,0
|
|
20230724,145000,469901605,2665,2650,2665,2650,11931
|
|
20230724,144900,438168310,2650,2650,2650,2650,0
|
|
20230724,144800,438168310,2650,2650,2650,2650,0
|
|
20230724,144700,438168310,2650,2650,2650,2650,1
|
|
20230724,144600,438165660,2645,2645,2645,2645,0
|
|
20230724,144500,438165660,2645,2645,2645,2645,646
|
|
20230724,144400,436456990,2645,2645,2645,2645,200
|
|
20230724,144300,435927990,2635,2635,2635,2635,0
|
|
20230724,144200,435927990,2635,2635,2635,2635,0
|
|
20230724,144100,435927990,2635,2635,2635,2635,0
|
|
20230724,144000,435927990,2635,2635,2635,2635,1
|
|
20230724,143900,435925355,2640,2640,2640,2640,0
|
|
20230724,143800,435925355,2640,2640,2640,2640,0
|
|
20230724,143700,435925355,2640,2640,2640,2640,0
|
|
20230724,143600,435925355,2640,2640,2640,2640,0
|
|
20230724,143500,435925355,2640,2640,2640,2640,0
|
|
20230724,143400,435925355,2640,2640,2640,2640,0
|
|
20230724,143300,435925355,2640,2640,2640,2640,0
|
|
20230724,143200,435925355,2640,2640,2640,2640,0
|
|
20230724,143100,435925355,2640,2640,2640,2640,0
|
|
20230724,143000,435925355,2640,2640,2640,2640,95
|
|
20230724,142900,435674555,2645,2645,2645,2645,0
|
|
20230724,142800,435674555,2645,2645,2645,2645,0
|
|
20230724,142700,435674555,2645,2645,2645,2645,0
|
|
20230724,142600,435674555,2645,2645,2645,2645,0
|
|
20230724,142500,435674555,2645,2645,2645,2645,0
|
|
20230724,142400,435674555,2645,2645,2645,2645,0
|
|
20230724,142300,435674555,2645,2645,2645,2645,2
|
|
20230724,142200,435669265,2645,2645,2645,2645,0
|
|
20230724,142100,435669265,2645,2645,2645,2645,0
|
|
20230724,142000,435669265,2645,2645,2645,2645,1
|
|
20230724,141900,435666620,2640,2640,2640,2640,0
|
|
20230724,141800,435666620,2640,2640,2640,2640,1070
|
|
20230724,141700,432841820,2640,2640,2640,2640,30
|
|
20230724,141600,432762620,2635,2635,2635,2635,885
|
|
20230724,141500,430430645,2645,2645,2645,2645,0
|
|
20230724,141400,430430645,2645,2645,2645,2645,0
|
|
20230724,141300,430430645,2645,2645,2645,2645,0
|
|
20230724,141200,430430645,2645,2645,2645,2645,0
|
|
20230724,141100,430430645,2645,2645,2645,2645,0
|
|
20230724,141000,430430645,2645,2645,2645,2645,0
|
|
20230724,140900,430430645,2645,2645,2645,2645,20
|
|
20230724,140800,430377745,2645,2645,2645,2645,0
|
|
20230724,140700,430377745,2645,2645,2645,2645,0
|
|
20230724,140600,430377745,2645,2640,2645,2640,233
|
|
20230724,140500,429762620,2645,2640,2645,2640,258
|
|
20230724,140400,429081495,2645,2645,2645,2645,0
|
|
20230724,140300,429081495,2645,2645,2645,2645,0
|
|
20230724,140200,429081495,2645,2645,2645,2645,0
|
|
20230724,140100,429081495,2645,2645,2645,2645,0
|
|
20230724,140000,429081495,2645,2645,2645,2645,1
|
|
20230724,135900,429078850,2640,2640,2640,2640,0
|
|
20230724,135800,429078850,2640,2640,2640,2630,5
|
|
20230724,135700,429065670,2640,2640,2640,2640,0
|
|
20230724,135600,429065670,2640,2640,2640,2640,0
|
|
20230724,135500,429065670,2640,2640,2640,2640,0
|
|
20230724,135400,429065670,2640,2640,2640,2640,0
|
|
20230724,135300,429065670,2640,2640,2640,2640,197
|
|
20230724,135200,428545590,2655,2655,2655,2655,1
|
|
20230724,135100,428542935,2640,2640,2640,2640,303
|
|
20230724,135000,427743015,2640,2640,2640,2640,0
|
|
20230724,134900,427743015,2640,2640,2640,2640,0
|
|
20230724,134800,427743015,2640,2640,2640,2640,0
|
|
20230724,134700,427743015,2640,2640,2640,2640,0
|
|
20230724,134600,427743015,2640,2640,2640,2640,0
|
|
20230724,134500,427743015,2640,2640,2640,2640,38
|
|
20230724,134400,427642695,2640,2645,2645,2635,418
|
|
20230724,134300,426540095,2665,2645,2665,2635,1858
|
|
20230724,134200,421608440,2635,2635,2635,2635,100
|
|
20230724,134100,421344940,2645,2645,2645,2645,250
|
|
20230724,134000,420683690,2650,2635,2650,2635,10000
|
|
20230724,133900,394195485,2640,2640,2640,2610,3400
|
|
20230724,133800,385267225,2640,2620,2640,2615,1564
|
|
20230724,133700,381161280,2620,2620,2620,2615,13527
|
|
20230724,133600,345729180,2620,2630,2630,2620,5608
|
|
20230724,133500,331007900,2640,2640,2640,2640,1
|
|
20230724,133400,331005260,2640,2640,2640,2640,200
|
|
20230724,133300,330477260,2640,2640,2640,2640,90
|
|
20230724,133200,330239660,2640,2640,2640,2640,0
|
|
20230724,133100,330239660,2640,2640,2640,2640,200
|
|
20230724,133000,329711660,2640,2635,2640,2630,1550
|
|
20230724,132900,325634155,2635,2640,2640,2635,110
|
|
20230724,132800,325343805,2640,2640,2640,2640,0
|
|
20230724,132700,325343805,2640,2640,2640,2640,100
|
|
20230724,132600,325079805,2640,2640,2640,2640,0
|
|
20230724,132500,325079805,2640,2640,2640,2640,0
|
|
20230724,132400,325079805,2640,2630,2640,2630,954
|
|
20230724,132300,322570775,2640,2640,2640,2640,3
|
|
20230724,132200,322562855,2640,2640,2640,2640,1
|
|
20230724,132100,322560215,2635,2635,2635,2635,88
|
|
20230724,132000,322328335,2635,2635,2635,2635,2595
|
|
20230724,131900,315490510,2640,2640,2640,2640,0
|
|
20230724,131800,315490510,2640,2640,2640,2640,101
|
|
20230724,131700,315223870,2650,2650,2650,2650,0
|
|
20230724,131600,315223870,2650,2650,2650,2650,0
|
|
20230724,131500,315223870,2650,2650,2650,2650,150
|
|
20230724,131400,314826370,2650,2645,2650,2645,101
|
|
20230724,131300,314559220,2640,2640,2640,2640,0
|
|
20230724,131200,314559220,2640,2640,2640,2640,199
|
|
20230724,131100,314033860,2640,2640,2640,2640,201
|
|
20230724,131000,313503220,2645,2650,2650,2645,201
|
|
20230724,130900,312971570,2650,2650,2650,2640,1388
|
|
20230724,130800,309298810,2650,2645,2650,2645,1218
|
|
20230724,130700,306073735,2650,2645,2650,2645,594
|
|
20230724,130600,304502600,2645,2645,2645,2645,0
|
|
20230724,130500,304502600,2645,2645,2645,2645,0
|
|
20230724,130400,304502600,2645,2645,2645,2645,0
|
|
20230724,130300,304502600,2645,2640,2645,2640,59
|
|
20230724,130200,304346835,2640,2640,2640,2640,66
|
|
20230724,130100,304172595,2645,2645,2645,2645,0
|
|
20230724,130000,304172595,2645,2645,2645,2645,0
|
|
20230724,125900,304172595,2645,2645,2645,2645,0
|
|
20230724,125800,304172595,2645,2650,2660,2645,59
|
|
20230724,125700,304016465,2645,2645,2645,2645,47
|
|
20230724,125600,303892150,2645,2645,2645,2645,0
|
|
20230724,125500,303892150,2645,2645,2645,2645,1
|
|
20230724,125400,303889505,2640,2640,2640,2640,0
|
|
20230724,125300,303889505,2640,2635,2640,2635,54
|
|
20230724,125200,303747180,2640,2640,2640,2640,0
|
|
20230724,125100,303747180,2640,2640,2640,2640,0
|
|
20230724,125000,303747180,2640,2640,2640,2640,0
|
|
20230724,124900,303747180,2640,2640,2640,2640,800
|
|
20230724,124800,301635180,2640,2640,2640,2640,0
|
|
20230724,124700,301635180,2640,2640,2640,2640,113
|
|
20230724,124600,301336860,2635,2635,2635,2635,0
|
|
20230724,124500,301336860,2635,2635,2635,2630,1548
|
|
20230724,124400,297260600,2630,2635,2635,2630,273
|
|
20230724,124300,296542395,2640,2640,2640,2640,0
|
|
20230724,124200,296542395,2640,2640,2640,2640,0
|
|
20230724,124100,296542395,2640,2640,2640,2640,0
|
|
20230724,124000,296542395,2640,2640,2640,2640,0
|
|
20230724,123900,296542395,2640,2640,2640,2640,6
|
|
20230724,123800,296526555,2640,2640,2640,2640,10
|
|
20230724,123700,296500155,2640,2640,2640,2640,10
|
|
20230724,123600,296473755,2640,2640,2640,2640,0
|
|
20230724,123500,296473755,2640,2640,2640,2640,0
|
|
20230724,123400,296473755,2640,2640,2640,2640,0
|
|
20230724,123300,296473755,2640,2640,2640,2640,0
|
|
20230724,123200,296473755,2640,2640,2640,2640,156
|
|
20230724,123100,296061915,2625,2625,2625,2625,0
|
|
20230724,123000,296061915,2625,2625,2625,2625,0
|
|
20230724,122900,296061915,2625,2625,2625,2625,1
|
|
20230724,122800,296059290,2640,2640,2640,2640,0
|
|
20230724,122700,296059290,2640,2640,2640,2640,500
|
|
20230724,122600,294739290,2640,2640,2640,2640,402
|
|
20230724,122500,293678010,2640,2640,2640,2640,313
|
|
20230724,122400,292851690,2640,2640,2640,2640,0
|
|
20230724,122300,292851690,2640,2635,2640,2635,200
|
|
20230724,122200,292324205,2620,2620,2620,2620,0
|
|
20230724,122100,292324205,2620,2620,2620,2620,3
|
|
20230724,122000,292316345,2635,2635,2635,2635,200
|
|
20230724,121900,291789345,2635,2635,2635,2635,0
|
|
20230724,121800,291789345,2635,2635,2635,2635,0
|
|
20230724,121700,291789345,2635,2635,2635,2635,0
|
|
20230724,121600,291789345,2635,2635,2635,2635,0
|
|
20230724,121500,291789345,2635,2630,2635,2615,2807
|
|
20230724,121400,284429835,2630,2645,2645,2630,6022
|
|
20230724,121300,268542065,2645,2645,2645,2645,0
|
|
20230724,121200,268542065,2645,2645,2645,2645,0
|
|
20230724,121100,268542065,2645,2645,2645,2645,0
|
|
20230724,121000,268542065,2645,2645,2645,2645,0
|
|
20230724,120900,268542065,2645,2645,2645,2645,0
|
|
20230724,120800,268542065,2645,2645,2645,2645,588
|
|
20230724,120700,266986805,2645,2645,2645,2645,0
|
|
20230724,120600,266986805,2645,2645,2645,2645,0
|
|
20230724,120500,266986805,2645,2645,2645,2645,100
|
|
20230724,120400,266722305,2645,2645,2645,2645,0
|
|
20230724,120300,266722305,2645,2645,2645,2645,1311
|
|
20230724,120200,263254710,2645,2645,2645,2645,192
|
|
20230724,120100,262746870,2645,2645,2645,2645,0
|
|
20230724,120000,262746870,2645,2645,2645,2645,1498
|
|
20230724,115900,258784660,2655,2655,2655,2655,0
|
|
20230724,115800,258784660,2655,2650,2655,2650,301
|
|
20230724,115700,257987005,2660,2660,2660,2660,0
|
|
20230724,115600,257987005,2660,2660,2660,2660,0
|
|
20230724,115500,257987005,2660,2660,2660,2660,1
|
|
20230724,115400,257984345,2645,2645,2645,2645,32
|
|
20230724,115300,257899705,2660,2660,2660,2660,0
|
|
20230724,115200,257899705,2660,2660,2660,2660,0
|
|
20230724,115100,257899705,2660,2660,2660,2660,0
|
|
20230724,115000,257899705,2660,2660,2660,2660,0
|
|
20230724,114900,257899705,2660,2650,2660,2650,207
|
|
20230724,114800,257351145,2640,2650,2650,2640,2894
|
|
20230724,114700,249701410,2665,2665,2665,2665,0
|
|
20230724,114600,249701410,2665,2660,2665,2660,2
|
|
20230724,114500,249696085,2650,2650,2650,2650,0
|
|
20230724,114400,249696085,2650,2650,2650,2650,0
|
|
20230724,114300,249696085,2650,2650,2650,2650,0
|
|
20230724,114200,249696085,2650,2650,2650,2650,0
|
|
20230724,114100,249696085,2650,2650,2650,2650,0
|
|
20230724,114000,249696085,2650,2650,2650,2650,0
|
|
20230724,113900,249696085,2650,2650,2650,2650,0
|
|
20230724,113800,249696085,2650,2645,2650,2645,1108
|
|
20230724,113700,246762885,2650,2650,2650,2650,1
|
|
20230724,113600,246760235,2650,2655,2655,2650,877
|
|
20230724,113500,244433685,2660,2660,2660,2660,0
|
|
20230724,113400,244433685,2660,2660,2660,2660,0
|
|
20230724,113300,244433685,2660,2660,2660,2660,0
|
|
20230724,113200,244433685,2660,2660,2660,2660,0
|
|
20230724,113100,244433685,2660,2660,2660,2660,0
|
|
20230724,113000,244433685,2660,2660,2660,2660,7
|
|
20230724,112900,244415065,2640,2650,2650,2640,1200
|
|
20230724,112800,241245955,2660,2660,2660,2660,100
|
|
20230724,112700,240979955,2660,2660,2660,2660,0
|
|
20230724,112600,240979955,2660,2660,2660,2660,1
|
|
20230724,112500,240977295,2660,2660,2660,2660,0
|
|
20230724,112400,240977295,2660,2660,2660,2660,1
|
|
20230724,112300,240974635,2640,2650,2650,2640,1000
|
|
20230724,112200,238329410,2660,2660,2660,2660,200
|
|
20230724,112100,237797410,2660,2660,2660,2660,0
|
|
20230724,112000,237797410,2660,2660,2660,2660,0
|
|
20230724,111900,237797410,2660,2660,2660,2660,0
|
|
20230724,111800,237797410,2660,2660,2660,2660,37
|
|
20230724,111700,237698990,2660,2660,2660,2660,177
|
|
20230724,111600,237228170,2660,2650,2660,2650,3408
|
|
20230724,111500,228196040,2650,2655,2655,2650,6685
|
|
20230724,111400,210478365,2660,2660,2660,2660,908
|
|
20230724,111300,208063085,2660,2660,2660,2660,45
|
|
20230724,111200,207943385,2655,2655,2655,2655,2500
|
|
20230724,111100,201305885,2655,2655,2655,2655,2
|
|
20230724,111000,201300575,2655,2660,2660,2655,1184
|
|
20230724,110900,198151735,2665,2665,2665,2665,5
|
|
20230724,110800,198138410,2665,2665,2665,2665,110
|
|
20230724,110700,197845260,2685,2685,2685,2685,0
|
|
20230724,110600,197845260,2685,2685,2685,2685,0
|
|
20230724,110500,197845260,2685,2675,2685,2675,835
|
|
20230724,110400,195604285,2685,2685,2685,2685,748
|
|
20230724,110300,193595905,2670,2670,2670,2670,0
|
|
20230724,110200,193595905,2670,2670,2670,2670,45
|
|
20230724,110100,193475755,2680,2680,2680,2680,0
|
|
20230724,110000,193475755,2680,2680,2680,2680,50
|
|
20230724,105900,193341755,2685,2685,2685,2685,0
|
|
20230724,105800,193341755,2685,2685,2685,2685,0
|
|
20230724,105700,193341755,2685,2670,2685,2670,2300
|
|
20230724,105600,187167190,2670,2660,2670,2650,10522
|
|
20230724,105500,159231470,2660,2665,2665,2660,1082
|
|
20230724,105400,156347970,2670,2670,2670,2670,0
|
|
20230724,105300,156347970,2670,2670,2670,2670,957
|
|
20230724,105200,153792780,2675,2675,2675,2675,0
|
|
20230724,105100,153792780,2675,2685,2685,2675,69
|
|
20230724,105000,153608195,2670,2670,2670,2670,47
|
|
20230724,104900,153482705,2690,2690,2690,2690,0
|
|
20230724,104800,153482705,2690,2690,2690,2690,0
|
|
20230724,104700,153482705,2690,2670,2690,2670,351
|
|
20230724,104600,152545515,2675,2675,2675,2675,79
|
|
20230724,104500,152334190,2675,2690,2695,2675,228
|
|
20230724,104400,151724150,2680,2680,2680,2680,404
|
|
20230724,104300,150641430,2680,2680,2680,2680,0
|
|
20230724,104200,150641430,2680,2680,2680,2680,9
|
|
20230724,104100,150617310,2680,2680,2680,2680,0
|
|
20230724,104000,150617310,2680,2680,2680,2680,0
|
|
20230724,103900,150617310,2680,2680,2680,2680,0
|
|
20230724,103800,150617310,2680,2680,2680,2680,227
|
|
20230724,103700,150008950,2680,2680,2680,2680,12
|
|
20230724,103600,149976790,2680,2680,2680,2680,0
|
|
20230724,103500,149976790,2680,2680,2680,2680,505
|
|
20230724,103400,148623390,2680,2680,2680,2680,0
|
|
20230724,103300,148623390,2680,2680,2680,2680,192
|
|
20230724,103200,148108830,2670,2670,2670,2670,0
|
|
20230724,103100,148108830,2670,2675,2675,2670,8769
|
|
20230724,103000,124680365,2680,2680,2680,2680,1060
|
|
20230724,102900,121839565,2680,2680,2680,2680,4
|
|
20230724,102800,121828845,2680,2680,2680,2680,2202
|
|
20230724,102700,115927485,2690,2690,2690,2690,0
|
|
20230724,102600,115927485,2690,2690,2690,2690,0
|
|
20230724,102500,115927485,2690,2690,2690,2690,0
|
|
20230724,102400,115927485,2690,2690,2690,2690,0
|
|
20230724,102300,115927485,2690,2690,2690,2690,1
|
|
20230724,102200,115924795,2690,2690,2690,2690,70
|
|
20230724,102100,115736495,2690,2690,2690,2690,0
|
|
20230724,102000,115736495,2690,2690,2690,2690,0
|
|
20230724,101900,115736495,2690,2700,2700,2690,28
|
|
20230724,101800,115661165,2690,2690,2690,2690,0
|
|
20230724,101700,115661165,2690,2690,2690,2690,2500
|
|
20230724,101600,108936165,2700,2700,2700,2700,0
|
|
20230724,101500,108936165,2700,2700,2700,2700,0
|
|
20230724,101400,108936165,2700,2700,2700,2700,0
|
|
20230724,101300,108936165,2700,2700,2700,2700,0
|
|
20230724,101200,108936165,2700,2700,2700,2700,0
|
|
20230724,101100,108936165,2700,2700,2700,2700,0
|
|
20230724,101000,108936165,2700,2700,2700,2700,0
|
|
20230724,100900,108936165,2700,2695,2700,2695,2006
|
|
20230724,100800,103529990,2695,2680,2695,2680,327
|
|
20230724,100700,102653615,2680,2685,2685,2680,174
|
|
20230724,100600,102187135,2695,2695,2695,2695,0
|
|
20230724,100500,102187135,2695,2695,2695,2695,0
|
|
20230724,100400,102187135,2695,2695,2695,2695,0
|
|
20230724,100300,102187135,2695,2695,2695,2695,0
|
|
20230724,100200,102187135,2695,2695,2695,2695,37
|
|
20230724,100100,102087420,2695,2695,2695,2695,0
|
|
20230724,100000,102087420,2695,2695,2695,2680,1887
|
|
20230724,095900,97030210,2685,2685,2685,2685,13
|
|
20230724,095800,96995305,2695,2695,2695,2695,1
|
|
20230724,095700,96992610,2685,2685,2685,2685,67
|
|
20230724,095600,96812715,2685,2685,2685,2685,51
|
|
20230724,095500,96675780,2685,2685,2685,2685,0
|
|
20230724,095400,96675780,2685,2685,2685,2685,1204
|
|
20230724,095300,93443040,2685,2685,2685,2685,3
|
|
20230724,095200,93434985,2685,2685,2685,2685,101
|
|
20230724,095100,93163800,2680,2685,2685,2680,1000
|
|
20230724,095000,90482800,2685,2685,2685,2685,0
|
|
20230724,094900,90482800,2685,2685,2685,2685,100
|
|
20230724,094800,90214300,2685,2685,2685,2685,8
|
|
20230724,094700,90192820,2685,2685,2685,2685,0
|
|
20230724,094600,90192820,2685,2685,2685,2685,9
|
|
20230724,094500,90168655,2685,2685,2685,2685,1
|
|
20230724,094400,90165970,2680,2680,2680,2680,238
|
|
20230724,094300,89528130,2680,2685,2685,2680,205
|
|
20230724,094200,88978715,2685,2685,2685,2685,0
|
|
20230724,094100,88978715,2685,2680,2685,2680,2
|
|
20230724,094000,88973350,2680,2680,2680,2680,2743
|
|
20230724,093900,81622110,2685,2685,2685,2685,0
|
|
20230724,093800,81622110,2685,2685,2685,2685,100
|
|
20230724,093700,81353610,2685,2685,2685,2685,93
|
|
20230724,093600,81103905,2685,2685,2685,2685,3
|
|
20230724,093500,81095850,2680,2690,2690,2680,3505
|
|
20230724,093400,71687065,2710,2710,2710,2710,0
|
|
20230724,093300,71687065,2710,2705,2710,2705,61
|
|
20230724,093200,71521765,2705,2700,2705,2700,3
|
|
20230724,093100,71513660,2685,2685,2685,2685,0
|
|
20230724,093000,71513660,2685,2690,2710,2685,668
|
|
20230724,092900,69711365,2695,2690,2695,2690,433
|
|
20230724,092800,68546585,2690,2690,2690,2690,0
|
|
20230724,092700,68546585,2690,2680,2690,2680,967
|
|
20230724,092600,65954965,2690,2690,2690,2690,0
|
|
20230724,092500,65954965,2690,2680,2690,2680,901
|
|
20230724,092400,63540275,2690,2690,2690,2690,0
|
|
20230724,092300,63540275,2690,2690,2690,2690,0
|
|
20230724,092200,63540275,2690,2690,2690,2690,1
|
|
20230724,092100,63537585,2685,2690,2690,2685,318
|
|
20230724,092000,62683705,2690,2690,2690,2690,0
|
|
20230724,091900,62683705,2690,2695,2695,2690,5
|
|
20230724,091800,62670250,2710,2685,2710,2685,1510
|
|
20230724,091700,58580210,2685,2685,2685,2680,1222
|
|
20230724,091600,55304660,2690,2690,2690,2690,1
|
|
20230724,091500,55301970,2685,2685,2685,2685,2
|
|
20230724,091400,55296600,2680,2675,2680,2675,508
|
|
20230724,091300,53937145,2675,2675,2675,2675,4
|
|
20230724,091200,53926445,2675,2680,2680,2675,3629
|
|
20230724,091100,44218035,2675,2685,2685,2675,141
|
|
20230724,091000,43840110,2690,2680,2690,2680,4134
|
|
20230724,090900,32758070,2685,2685,2685,2685,210
|
|
20230724,090800,32194220,2695,2695,2695,2695,0
|
|
20230724,090700,32194220,2695,2695,2695,2695,0
|
|
20230724,090600,32194220,2695,2700,2700,2680,5046
|
|
20230724,090500,18614380,2705,2710,2710,2705,2292
|
|
20230724,090400,12403190,2715,2715,2730,2710,603
|
|
20230724,090300,10765540,2715,2720,2740,2715,2145
|
|
20230724,090200,4939775,2725,2735,2750,2725,775
|
|
20230724,090100,2824125,2755,2740,2755,2740,523
|
|
20230724,090000,1391090,2745,2750,2750,2745,506
|