647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194400,341105270,2235,2235,2235,2235,949
|
|
20230724,194300,341105270,2235,2235,2235,2235,0
|
|
20230724,194200,341105270,2235,2235,2235,2235,0
|
|
20230724,194100,341105270,2235,2235,2235,2235,0
|
|
20230724,194000,341105270,2235,2235,2235,2235,0
|
|
20230724,193900,341105270,2235,2235,2235,2235,0
|
|
20230724,193800,341105270,2235,2235,2235,2235,0
|
|
20230724,193700,341105270,2235,2235,2235,2235,0
|
|
20230724,193600,341105270,2235,2235,2235,2235,0
|
|
20230724,193500,341105270,2235,2235,2235,2235,0
|
|
20230724,193400,341105270,2235,2235,2235,2235,0
|
|
20230724,193300,341105270,2235,2235,2235,2235,0
|
|
20230724,193200,341105270,2235,2235,2235,2235,0
|
|
20230724,193100,341105270,2235,2235,2235,2235,0
|
|
20230724,193000,341105270,2235,2235,2235,2235,0
|
|
20230724,192900,341105270,2235,2235,2235,2235,0
|
|
20230724,192800,341105270,2235,2235,2235,2235,0
|
|
20230724,192700,341105270,2235,2235,2235,2235,0
|
|
20230724,192600,341105270,2235,2235,2235,2235,0
|
|
20230724,192500,341105270,2235,2235,2235,2235,0
|
|
20230724,192400,341105270,2235,2235,2235,2235,0
|
|
20230724,192300,341105270,2235,2235,2235,2235,0
|
|
20230724,192200,341105270,2235,2235,2235,2235,0
|
|
20230724,192100,341105270,2235,2235,2235,2235,0
|
|
20230724,192000,341105270,2235,2235,2235,2235,0
|
|
20230724,191900,341105270,2235,2235,2235,2235,0
|
|
20230724,191800,341105270,2235,2235,2235,2235,0
|
|
20230724,191700,341105270,2235,2235,2235,2235,0
|
|
20230724,191600,341105270,2235,2235,2235,2235,0
|
|
20230724,191500,341105270,2235,2235,2235,2235,0
|
|
20230724,191400,341105270,2235,2235,2235,2235,949
|
|
20230724,191300,341105270,2235,2235,2235,2235,0
|
|
20230724,191200,341105270,2235,2235,2235,2235,0
|
|
20230724,191100,341105270,2235,2235,2235,2235,0
|
|
20230724,191000,341105270,2235,2235,2235,2235,0
|
|
20230724,190900,341105270,2235,2235,2235,2235,0
|
|
20230724,190800,341105270,2235,2235,2235,2235,0
|
|
20230724,190700,341105270,2235,2235,2235,2235,0
|
|
20230724,190600,341105270,2235,2235,2235,2235,0
|
|
20230724,190500,341105270,2235,2235,2235,2235,0
|
|
20230724,190400,341105270,2235,2235,2235,2235,0
|
|
20230724,190300,341105270,2235,2235,2235,2235,0
|
|
20230724,190200,341105270,2235,2235,2235,2235,0
|
|
20230724,190100,341105270,2235,2235,2235,2235,0
|
|
20230724,190000,341105270,2235,2235,2235,2235,0
|
|
20230724,185900,341105270,2235,2235,2235,2235,0
|
|
20230724,185800,341105270,2235,2235,2235,2235,0
|
|
20230724,185700,341105270,2235,2235,2235,2235,0
|
|
20230724,185600,341105270,2235,2235,2235,2235,0
|
|
20230724,185500,341105270,2235,2235,2235,2235,0
|
|
20230724,185400,341105270,2235,2235,2235,2235,0
|
|
20230724,185300,341105270,2235,2235,2235,2235,0
|
|
20230724,185200,341105270,2235,2235,2235,2235,0
|
|
20230724,185100,341105270,2235,2235,2235,2235,0
|
|
20230724,185000,341105270,2235,2235,2235,2235,0
|
|
20230724,184900,341105270,2235,2235,2235,2235,0
|
|
20230724,184800,341105270,2235,2235,2235,2235,0
|
|
20230724,184700,341105270,2235,2235,2235,2235,0
|
|
20230724,184600,341105270,2235,2235,2235,2235,0
|
|
20230724,184500,341105270,2235,2235,2235,2235,0
|
|
20230724,184400,341105270,2235,2235,2235,2235,949
|
|
20230724,184300,341105270,2235,2235,2235,2235,0
|
|
20230724,184200,341105270,2235,2235,2235,2235,0
|
|
20230724,184100,341105270,2235,2235,2235,2235,0
|
|
20230724,184000,341105270,2235,2235,2235,2235,0
|
|
20230724,183900,341105270,2235,2235,2235,2235,0
|
|
20230724,183800,341105270,2235,2235,2235,2235,0
|
|
20230724,183700,341105270,2235,2235,2235,2235,0
|
|
20230724,183600,341105270,2235,2235,2235,2235,0
|
|
20230724,183500,341105270,2235,2235,2235,2235,0
|
|
20230724,183400,341105270,2235,2235,2235,2235,0
|
|
20230724,183300,341105270,2235,2235,2235,2235,0
|
|
20230724,183200,341105270,2235,2235,2235,2235,0
|
|
20230724,183100,341105270,2235,2235,2235,2235,0
|
|
20230724,183000,341105270,2235,2235,2235,2235,0
|
|
20230724,182900,341105270,2235,2235,2235,2235,0
|
|
20230724,182800,341105270,2235,2235,2235,2235,0
|
|
20230724,182700,341105270,2235,2235,2235,2235,0
|
|
20230724,182600,341105270,2235,2235,2235,2235,0
|
|
20230724,182500,341105270,2235,2235,2235,2235,0
|
|
20230724,182400,341105270,2235,2235,2235,2235,0
|
|
20230724,182300,341105270,2235,2235,2235,2235,0
|
|
20230724,182200,341105270,2235,2235,2235,2235,0
|
|
20230724,182100,341105270,2235,2235,2235,2235,0
|
|
20230724,182000,341105270,2235,2235,2235,2235,0
|
|
20230724,181900,341105270,2235,2235,2235,2235,0
|
|
20230724,181800,341105270,2235,2235,2235,2235,0
|
|
20230724,181700,341105270,2235,2235,2235,2235,0
|
|
20230724,181600,341105270,2235,2235,2235,2235,0
|
|
20230724,181500,341105270,2235,2235,2235,2235,0
|
|
20230724,181400,341105270,2235,2235,2235,2235,949
|
|
20230724,181300,341105270,2235,2235,2235,2235,0
|
|
20230724,181200,341105270,2235,2235,2235,2235,0
|
|
20230724,181100,341105270,2235,2235,2235,2235,0
|
|
20230724,181000,341105270,2235,2235,2235,2235,0
|
|
20230724,180900,341105270,2235,2235,2235,2235,0
|
|
20230724,180800,341105270,2235,2235,2235,2235,0
|
|
20230724,180700,341105270,2235,2235,2235,2235,0
|
|
20230724,180600,341105270,2235,2235,2235,2235,0
|
|
20230724,180500,341105270,2235,2235,2235,2235,0
|
|
20230724,180400,341105270,2235,2235,2235,2235,0
|
|
20230724,180300,341105270,2235,2235,2235,2235,0
|
|
20230724,180200,341105270,2235,2235,2235,2235,0
|
|
20230724,180100,341105270,2235,2235,2235,2235,0
|
|
20230724,180000,341105270,2235,2235,2235,2235,0
|
|
20230724,175900,341105270,2235,2235,2235,2235,0
|
|
20230724,175800,341105270,2235,2235,2235,2235,0
|
|
20230724,175700,341105270,2235,2235,2235,2235,0
|
|
20230724,175600,341105270,2235,2235,2235,2235,0
|
|
20230724,175500,341105270,2235,2235,2235,2235,0
|
|
20230724,175400,341105270,2235,2235,2235,2235,0
|
|
20230724,175300,341105270,2235,2235,2235,2235,0
|
|
20230724,175200,341105270,2235,2235,2235,2235,0
|
|
20230724,175100,341105270,2235,2235,2235,2235,0
|
|
20230724,175000,341105270,2235,2235,2235,2235,0
|
|
20230724,174900,341105270,2235,2235,2235,2235,0
|
|
20230724,174800,341105270,2235,2235,2235,2235,0
|
|
20230724,174700,341105270,2235,2235,2235,2235,0
|
|
20230724,174600,341105270,2235,2235,2235,2235,0
|
|
20230724,174500,341105270,2235,2235,2235,2235,0
|
|
20230724,174400,341105270,2235,2235,2235,2235,949
|
|
20230724,174300,341105270,2235,2235,2235,2235,0
|
|
20230724,174200,341105270,2235,2235,2235,2235,0
|
|
20230724,174100,341105270,2235,2235,2235,2235,0
|
|
20230724,174000,341105270,2235,2235,2235,2235,0
|
|
20230724,173900,341105270,2235,2235,2235,2235,0
|
|
20230724,173800,341105270,2235,2235,2235,2235,0
|
|
20230724,173700,341105270,2235,2235,2235,2235,0
|
|
20230724,173600,341105270,2235,2235,2235,2235,0
|
|
20230724,173500,341105270,2235,2235,2235,2235,0
|
|
20230724,173400,341105270,2235,2235,2235,2235,0
|
|
20230724,173300,341105270,2235,2235,2235,2235,0
|
|
20230724,173200,341105270,2235,2235,2235,2235,0
|
|
20230724,173100,341105270,2235,2235,2235,2235,0
|
|
20230724,173000,341105270,2235,2235,2235,2235,0
|
|
20230724,172900,341105270,2235,2235,2235,2235,0
|
|
20230724,172800,341105270,2235,2235,2235,2235,0
|
|
20230724,172700,341105270,2235,2235,2235,2235,0
|
|
20230724,172600,341105270,2235,2235,2235,2235,0
|
|
20230724,172500,341105270,2235,2235,2235,2235,0
|
|
20230724,172400,341105270,2235,2235,2235,2235,0
|
|
20230724,172300,341105270,2235,2235,2235,2235,0
|
|
20230724,172200,341105270,2235,2235,2235,2235,0
|
|
20230724,172100,341105270,2235,2235,2235,2235,0
|
|
20230724,172000,341105270,2235,2235,2235,2235,0
|
|
20230724,171900,341105270,2235,2235,2235,2235,0
|
|
20230724,171800,341105270,2235,2235,2235,2235,0
|
|
20230724,171700,341105270,2235,2235,2235,2235,0
|
|
20230724,171600,341105270,2235,2235,2235,2235,0
|
|
20230724,171500,341105270,2235,2235,2235,2235,0
|
|
20230724,171400,341105270,2235,2235,2235,2235,949
|
|
20230724,171300,341105270,2235,2235,2235,2235,0
|
|
20230724,171200,341105270,2235,2235,2235,2235,0
|
|
20230724,171100,341105270,2235,2235,2235,2235,0
|
|
20230724,171000,341105270,2235,2235,2235,2235,0
|
|
20230724,170900,341105270,2235,2235,2235,2235,0
|
|
20230724,170800,341105270,2235,2235,2235,2235,0
|
|
20230724,170700,341105270,2235,2235,2235,2235,0
|
|
20230724,170600,341105270,2235,2235,2235,2235,0
|
|
20230724,170500,341105270,2235,2235,2235,2235,0
|
|
20230724,170400,341105270,2235,2235,2235,2235,0
|
|
20230724,170300,341105270,2235,2235,2235,2235,0
|
|
20230724,170200,341105270,2235,2235,2235,2235,0
|
|
20230724,170100,341105270,2235,2235,2235,2235,0
|
|
20230724,170000,341105270,2235,2235,2235,2235,0
|
|
20230724,165900,341105270,2235,2235,2235,2235,0
|
|
20230724,165800,341105270,2235,2235,2235,2235,0
|
|
20230724,165700,341105270,2235,2235,2235,2235,0
|
|
20230724,165600,341105270,2235,2235,2235,2235,0
|
|
20230724,165500,341105270,2235,2235,2235,2235,0
|
|
20230724,165400,341105270,2235,2235,2235,2235,0
|
|
20230724,165300,341105270,2235,2235,2235,2235,0
|
|
20230724,165200,341105270,2235,2235,2235,2235,0
|
|
20230724,165100,341105270,2235,2235,2235,2235,0
|
|
20230724,165000,341105270,2235,2235,2235,2235,0
|
|
20230724,164900,341105270,2235,2235,2235,2235,0
|
|
20230724,164800,341105270,2235,2235,2235,2235,0
|
|
20230724,164700,341105270,2235,2235,2235,2235,0
|
|
20230724,164600,341105270,2235,2235,2235,2235,0
|
|
20230724,164500,341105270,2235,2235,2235,2235,0
|
|
20230724,164400,341105270,2235,2235,2235,2235,949
|
|
20230724,164300,341105270,2235,2235,2235,2235,0
|
|
20230724,164200,341105270,2235,2235,2235,2235,0
|
|
20230724,164100,341105270,2235,2235,2235,2235,0
|
|
20230724,164000,341105270,2235,2235,2235,2235,0
|
|
20230724,163900,341105270,2235,2235,2235,2235,0
|
|
20230724,163800,341105270,2235,2235,2235,2235,0
|
|
20230724,163700,341105270,2235,2235,2235,2235,0
|
|
20230724,163600,341105270,2235,2235,2235,2235,0
|
|
20230724,163500,341105270,2235,2235,2235,2235,0
|
|
20230724,163400,341105270,2235,2235,2235,2235,0
|
|
20230724,163300,341105270,2235,2235,2235,2235,0
|
|
20230724,163200,341105270,2235,2235,2235,2235,0
|
|
20230724,163100,341105270,2235,2235,2235,2235,0
|
|
20230724,163000,341105270,2235,2235,2235,2235,0
|
|
20230724,162900,341105270,2235,2235,2235,2235,0
|
|
20230724,162800,341105270,2235,2235,2235,2235,0
|
|
20230724,162700,341105270,2235,2235,2235,2235,0
|
|
20230724,162600,341105270,2235,2235,2235,2235,0
|
|
20230724,162500,341105270,2235,2235,2235,2235,0
|
|
20230724,162400,341105270,2235,2235,2235,2235,0
|
|
20230724,162300,341105270,2235,2235,2235,2235,0
|
|
20230724,162200,341105270,2235,2235,2235,2235,0
|
|
20230724,162100,341105270,2235,2235,2235,2235,0
|
|
20230724,162000,341105270,2235,2235,2235,2235,0
|
|
20230724,161900,341105270,2235,2235,2235,2235,0
|
|
20230724,161800,341105270,2235,2235,2235,2235,0
|
|
20230724,161700,341105270,2235,2235,2235,2235,0
|
|
20230724,161600,341105270,2235,2235,2235,2235,0
|
|
20230724,161500,341105270,2235,2235,2235,2235,0
|
|
20230724,161400,341105270,2235,2235,2235,2235,949
|
|
20230724,161300,341105270,2235,2235,2235,2235,0
|
|
20230724,161200,341105270,2235,2235,2235,2235,0
|
|
20230724,161100,341105270,2235,2235,2235,2235,0
|
|
20230724,161000,341105270,2235,2235,2235,2235,0
|
|
20230724,160900,341105270,2235,2235,2235,2235,0
|
|
20230724,160800,341105270,2235,2235,2235,2235,0
|
|
20230724,160700,341105270,2235,2235,2235,2235,0
|
|
20230724,160600,341105270,2235,2235,2235,2235,0
|
|
20230724,160500,341105270,2235,2235,2235,2235,0
|
|
20230724,160400,341105270,2235,2235,2235,2235,0
|
|
20230724,160300,341105270,2235,2235,2235,2235,0
|
|
20230724,160200,341105270,2235,2235,2235,2235,0
|
|
20230724,160100,341105270,2235,2235,2235,2235,0
|
|
20230724,160000,341105270,2235,2235,2235,2235,0
|
|
20230724,155900,341105270,2235,2235,2235,2235,0
|
|
20230724,155800,341105270,2235,2235,2235,2235,0
|
|
20230724,155700,341105270,2235,2235,2235,2235,0
|
|
20230724,155600,341105270,2235,2235,2235,2235,0
|
|
20230724,155500,341105270,2235,2235,2235,2235,0
|
|
20230724,155400,341105270,2235,2235,2235,2235,0
|
|
20230724,155300,341105270,2235,2235,2235,2235,0
|
|
20230724,155200,341105270,2235,2235,2235,2235,0
|
|
20230724,155100,341105270,2235,2235,2235,2235,0
|
|
20230724,155000,341105270,2235,2235,2235,2235,0
|
|
20230724,154900,341105270,2235,2235,2235,2235,0
|
|
20230724,154800,341105270,2235,2235,2235,2235,0
|
|
20230724,154700,341105270,2235,2235,2235,2235,0
|
|
20230724,154600,341105270,2235,2235,2235,2235,0
|
|
20230724,154500,341105270,2235,2235,2235,2235,0
|
|
20230724,154400,341105270,2235,2235,2235,2235,949
|
|
20230724,154300,341105270,2235,2235,2235,2235,0
|
|
20230724,154200,341105270,2235,2235,2235,2235,0
|
|
20230724,154100,341105270,2235,2235,2235,2235,0
|
|
20230724,154000,341105270,2235,2235,2235,2235,0
|
|
20230724,153900,341105270,2235,2235,2235,2235,0
|
|
20230724,153800,341105270,2235,2235,2235,2235,0
|
|
20230724,153700,341105270,2235,2235,2235,2235,0
|
|
20230724,153600,341105270,2235,2235,2235,2235,0
|
|
20230724,153500,341105270,2235,2235,2235,2235,0
|
|
20230724,153400,341105270,2235,2235,2235,2235,0
|
|
20230724,153300,341105270,2235,2235,2235,2235,0
|
|
20230724,153200,341105270,2235,2235,2235,2235,0
|
|
20230724,153100,341105270,2235,2235,2235,2235,0
|
|
20230724,153000,341105270,2235,2235,2235,2235,949
|
|
20230724,152900,338984255,2235,2235,2235,2235,0
|
|
20230724,152800,338984255,2235,2235,2235,2235,0
|
|
20230724,152700,338984255,2235,2235,2235,2235,0
|
|
20230724,152600,338984255,2235,2235,2235,2235,0
|
|
20230724,152500,338984255,2235,2235,2235,2235,0
|
|
20230724,152400,338984255,2235,2235,2235,2235,0
|
|
20230724,152300,338984255,2235,2235,2235,2235,0
|
|
20230724,152200,338984255,2235,2235,2235,2235,0
|
|
20230724,152100,338984255,2235,2235,2235,2235,0
|
|
20230724,152000,338984255,2235,2235,2235,2235,0
|
|
20230724,151900,338984255,2235,2235,2235,2235,92
|
|
20230724,151800,338778635,2235,2235,2235,2235,19
|
|
20230724,151700,338736170,2235,2235,2235,2235,28
|
|
20230724,151600,338673590,2235,2230,2235,2230,35
|
|
20230724,151500,338595375,2235,2235,2235,2235,0
|
|
20230724,151400,338595375,2235,2235,2235,2235,2505
|
|
20230724,151300,332996700,2235,2235,2235,2235,1415
|
|
20230724,151200,329834175,2235,2235,2235,2235,0
|
|
20230724,151100,329834175,2235,2235,2235,2235,0
|
|
20230724,151000,329834175,2235,2235,2235,2235,0
|
|
20230724,150900,329834175,2235,2235,2235,2235,55
|
|
20230724,150800,329711250,2235,2225,2235,2225,1181
|
|
20230724,150700,327083515,2235,2230,2235,2230,2010
|
|
20230724,150600,322601210,2230,2230,2230,2230,453
|
|
20230724,150500,321591020,2230,2230,2230,2230,0
|
|
20230724,150400,321591020,2230,2230,2230,2230,1
|
|
20230724,150300,321588790,2220,2220,2220,2220,416
|
|
20230724,150200,320665270,2230,2230,2230,2230,6
|
|
20230724,150100,320651890,2230,2230,2230,2230,0
|
|
20230724,150000,320651890,2230,2225,2230,2215,720
|
|
20230724,145900,319051900,2225,2225,2225,2225,2000
|
|
20230724,145800,314601900,2225,2225,2225,2220,443
|
|
20230724,145700,313617920,2225,2225,2225,2225,58
|
|
20230724,145600,313488870,2225,2225,2225,2225,150
|
|
20230724,145500,313155120,2225,2225,2225,2225,0
|
|
20230724,145400,313155120,2225,2225,2225,2225,0
|
|
20230724,145300,313155120,2225,2225,2225,2225,0
|
|
20230724,145200,313155120,2225,2225,2225,2225,0
|
|
20230724,145100,313155120,2225,2225,2225,2225,0
|
|
20230724,145000,313155120,2225,2225,2225,2225,0
|
|
20230724,144900,313155120,2225,2225,2225,2225,29
|
|
20230724,144800,313090595,2225,2225,2225,2225,66
|
|
20230724,144700,312943745,2220,2220,2220,2220,1
|
|
20230724,144600,312941525,2225,2225,2225,2225,0
|
|
20230724,144500,312941525,2225,2225,2225,2225,511
|
|
20230724,144400,311804550,2225,2225,2225,2225,0
|
|
20230724,144300,311804550,2225,2225,2225,2225,16
|
|
20230724,144200,311768950,2225,2225,2225,2225,0
|
|
20230724,144100,311768950,2225,2225,2225,2225,0
|
|
20230724,144000,311768950,2225,2215,2225,2215,2
|
|
20230724,143900,311764510,2225,2225,2225,2225,0
|
|
20230724,143800,311764510,2225,2225,2225,2225,0
|
|
20230724,143700,311764510,2225,2225,2225,2225,0
|
|
20230724,143600,311764510,2225,2225,2225,2225,10
|
|
20230724,143500,311742260,2225,2225,2225,2225,0
|
|
20230724,143400,311742260,2225,2225,2225,2225,1
|
|
20230724,143300,311740035,2215,2225,2225,2215,2200
|
|
20230724,143200,306863645,2230,2230,2230,2230,0
|
|
20230724,143100,306863645,2230,2230,2230,2230,67
|
|
20230724,143000,306714235,2230,2230,2230,2230,1
|
|
20230724,142900,306712005,2230,2230,2230,2230,5
|
|
20230724,142800,306700855,2230,2230,2230,2230,10
|
|
20230724,142700,306678555,2230,2230,2230,2230,200
|
|
20230724,142600,306232555,2230,2230,2230,2230,0
|
|
20230724,142500,306232555,2230,2230,2230,2230,0
|
|
20230724,142400,306232555,2230,2230,2230,2230,7
|
|
20230724,142300,306216945,2230,2230,2230,2230,0
|
|
20230724,142200,306216945,2230,2225,2230,2225,10
|
|
20230724,142100,306194690,2225,2230,2230,2225,165
|
|
20230724,142000,305827145,2230,2230,2230,2230,650
|
|
20230724,141900,304377645,2230,2215,2230,2215,10
|
|
20230724,141800,304355480,2230,2230,2230,2230,0
|
|
20230724,141700,304355480,2230,2225,2230,2215,235
|
|
20230724,141600,303833810,2230,2230,2230,2230,0
|
|
20230724,141500,303833810,2230,2225,2230,2225,2
|
|
20230724,141400,303829355,2230,2220,2230,2220,501
|
|
20230724,141300,302717125,2230,2230,2230,2230,64
|
|
20230724,141200,302574405,2230,2230,2230,2230,1
|
|
20230724,141100,302572175,2225,2225,2225,2225,251
|
|
20230724,141000,302013700,2225,2225,2225,2225,50
|
|
20230724,140900,301902450,2225,2225,2225,2225,0
|
|
20230724,140800,301902450,2225,2225,2225,2225,0
|
|
20230724,140700,301902450,2225,2220,2225,2220,237
|
|
20230724,140600,301376125,2225,2225,2225,2225,1
|
|
20230724,140500,301373900,2225,2225,2225,2225,1311
|
|
20230724,140400,298456925,2230,2230,2230,2230,0
|
|
20230724,140300,298456925,2230,2230,2230,2230,10
|
|
20230724,140200,298434625,2230,2230,2230,2230,0
|
|
20230724,140100,298434625,2230,2230,2230,2230,0
|
|
20230724,140000,298434625,2230,2225,2230,2225,329
|
|
20230724,135900,297702595,2230,2230,2230,2230,0
|
|
20230724,135800,297702595,2230,2230,2230,2230,301
|
|
20230724,135700,297031365,2225,2230,2230,2225,2486
|
|
20230724,135600,291500010,2230,2230,2230,2230,0
|
|
20230724,135500,291500010,2230,2225,2230,2225,860
|
|
20230724,135400,289586455,2225,2225,2225,2225,0
|
|
20230724,135300,289586455,2225,2225,2225,2225,0
|
|
20230724,135200,289586455,2225,2220,2225,2220,120
|
|
20230724,135100,289320050,2220,2220,2225,2220,132
|
|
20230724,135000,289027005,2225,2225,2225,2220,243
|
|
20230724,134900,288487330,2225,2225,2225,2220,503
|
|
20230724,134800,287370370,2225,2225,2225,2225,1
|
|
20230724,134700,287368145,2225,2225,2230,2225,145
|
|
20230724,134600,287045515,2225,2230,2230,2225,401
|
|
20230724,134500,286151290,2230,2230,2230,2230,0
|
|
20230724,134400,286151290,2230,2230,2230,2230,0
|
|
20230724,134300,286151290,2230,2230,2230,2230,1
|
|
20230724,134200,286149060,2230,2215,2230,2215,23
|
|
20230724,134100,286097995,2230,2230,2230,2230,45
|
|
20230724,134000,285997645,2230,2215,2230,2215,240
|
|
20230724,133900,285466020,2215,2215,2215,2215,363
|
|
20230724,133800,284661975,2235,2235,2235,2235,8
|
|
20230724,133700,284644095,2235,2235,2235,2235,1
|
|
20230724,133600,284641860,2215,2215,2215,2215,0
|
|
20230724,133500,284641860,2215,2215,2215,2215,11
|
|
20230724,133400,284617495,2235,2235,2235,2235,1
|
|
20230724,133300,284615260,2210,2215,2215,2210,7
|
|
20230724,133200,284599780,2235,2215,2235,2210,1578
|
|
20230724,133100,281110850,2220,2225,2225,2220,151
|
|
20230724,133000,280775620,2235,2235,2235,2235,1
|
|
20230724,132900,280773385,2210,2235,2235,2210,3050
|
|
20230724,132800,274005465,2235,2235,2235,2235,0
|
|
20230724,132700,274005465,2235,2235,2235,2235,56
|
|
20230724,132600,273880305,2235,2235,2235,2235,0
|
|
20230724,132500,273880305,2235,2235,2235,2235,10
|
|
20230724,132400,273857955,2235,2235,2235,2235,0
|
|
20230724,132300,273857955,2235,2235,2235,2235,1
|
|
20230724,132200,273855720,2235,2235,2235,2235,5
|
|
20230724,132100,273844545,2235,2235,2235,2235,0
|
|
20230724,132000,273844545,2235,2235,2235,2235,0
|
|
20230724,131900,273844545,2235,2235,2235,2235,0
|
|
20230724,131800,273844545,2235,2225,2235,2220,2153
|
|
20230724,131700,269062505,2235,2235,2235,2235,50
|
|
20230724,131600,268950755,2235,2235,2235,2235,0
|
|
20230724,131500,268950755,2235,2235,2235,2235,1
|
|
20230724,131400,268948520,2225,2225,2225,2225,232
|
|
20230724,131300,268432320,2220,2220,2220,2220,1238
|
|
20230724,131200,265683960,2220,2220,2220,2220,0
|
|
20230724,131100,265683960,2220,2225,2225,2220,360
|
|
20230724,131000,264883360,2225,2225,2225,2225,669
|
|
20230724,130900,263394835,2220,2220,2220,2220,7
|
|
20230724,130800,263379295,2225,2230,2230,2225,6007
|
|
20230724,130700,250010655,2235,2235,2235,2235,0
|
|
20230724,130600,250010655,2235,2235,2235,2235,0
|
|
20230724,130500,250010655,2235,2235,2235,2235,0
|
|
20230724,130400,250010655,2235,2235,2235,2235,1
|
|
20230724,130300,250008420,2235,2235,2235,2235,48
|
|
20230724,130200,249901140,2235,2235,2235,2235,100
|
|
20230724,130100,249677640,2235,2235,2235,2235,10
|
|
20230724,130000,249655290,2235,2235,2235,2235,0
|
|
20230724,125900,249655290,2235,2235,2235,2235,50
|
|
20230724,125800,249543540,2235,2235,2235,2235,0
|
|
20230724,125700,249543540,2235,2235,2235,2235,0
|
|
20230724,125600,249543540,2235,2235,2235,2235,0
|
|
20230724,125500,249543540,2235,2230,2235,2230,301
|
|
20230724,125400,248872305,2235,2235,2235,2235,0
|
|
20230724,125300,248872305,2235,2235,2235,2235,68
|
|
20230724,125200,248720325,2235,2230,2235,2230,301
|
|
20230724,125100,248049090,2235,2235,2235,2235,0
|
|
20230724,125000,248049090,2235,2235,2235,2235,0
|
|
20230724,124900,248049090,2235,2235,2235,2235,0
|
|
20230724,124800,248049090,2235,2235,2235,2235,0
|
|
20230724,124700,248049090,2235,2235,2235,2230,32
|
|
20230724,124600,247977720,2235,2235,2235,2235,113
|
|
20230724,124500,247725165,2230,2235,2235,2230,76
|
|
20230724,124400,247555680,2230,2235,2235,2230,26
|
|
20230724,124300,247497695,2230,2235,2235,2230,2
|
|
20230724,124200,247493230,2230,2240,2240,2230,164
|
|
20230724,124100,247126095,2235,2235,2235,2235,0
|
|
20230724,124000,247126095,2235,2235,2235,2235,0
|
|
20230724,123900,247126095,2235,2235,2235,2235,0
|
|
20230724,123800,247126095,2235,2235,2235,2235,10
|
|
20230724,123700,247103745,2240,2235,2240,2235,5
|
|
20230724,123600,247092555,2235,2235,2235,2235,178
|
|
20230724,123500,246694725,2240,2240,2240,2240,137
|
|
20230724,123400,246387845,2240,2240,2240,2240,59
|
|
20230724,123300,246255685,2235,2235,2235,2235,0
|
|
20230724,123200,246255685,2235,2235,2235,2235,100
|
|
20230724,123100,246032185,2240,2240,2240,2240,0
|
|
20230724,123000,246032185,2240,2240,2240,2240,0
|
|
20230724,122900,246032185,2240,2240,2240,2240,45
|
|
20230724,122800,245931385,2240,2240,2240,2240,0
|
|
20230724,122700,245931385,2240,2240,2240,2240,5
|
|
20230724,122600,245920185,2240,2240,2240,2240,5
|
|
20230724,122500,245908985,2240,2240,2240,2240,10
|
|
20230724,122400,245886585,2230,2230,2230,2230,0
|
|
20230724,122300,245886585,2230,2230,2230,2230,204
|
|
20230724,122200,245431665,2230,2230,2230,2230,55
|
|
20230724,122100,245309015,2230,2230,2230,2230,89
|
|
20230724,122000,245110545,2230,2230,2230,2230,154
|
|
20230724,121900,244767125,2230,2230,2230,2230,517
|
|
20230724,121800,243614215,2230,2230,2230,2230,20
|
|
20230724,121700,243569615,2230,2230,2230,2230,0
|
|
20230724,121600,243569615,2230,2230,2230,2230,5
|
|
20230724,121500,243558465,2220,2220,2220,2220,0
|
|
20230724,121400,243558465,2220,2220,2220,2220,1
|
|
20230724,121300,243556245,2220,2220,2220,2220,100
|
|
20230724,121200,243334245,2230,2220,2230,2220,262
|
|
20230724,121100,242751595,2220,2220,2220,2220,6
|
|
20230724,121000,242738275,2220,2215,2220,2215,23
|
|
20230724,120900,242687325,2220,2220,2220,2220,38
|
|
20230724,120800,242602965,2230,2230,2230,2230,0
|
|
20230724,120700,242602965,2230,2230,2230,2230,0
|
|
20230724,120600,242602965,2230,2230,2230,2230,0
|
|
20230724,120500,242602965,2230,2230,2230,2230,0
|
|
20230724,120400,242602965,2230,2230,2230,2230,5
|
|
20230724,120300,242591815,2230,2230,2230,2230,0
|
|
20230724,120200,242591815,2230,2230,2230,2230,0
|
|
20230724,120100,242591815,2230,2220,2230,2210,3001
|
|
20230724,120000,235953395,2230,2225,2230,2215,6385
|
|
20230724,115900,221782395,2230,2230,2230,2230,0
|
|
20230724,115800,221782395,2230,2225,2230,2225,89
|
|
20230724,115700,221584365,2230,2230,2230,2230,6
|
|
20230724,115600,221570985,2225,2230,2230,2225,1502
|
|
20230724,115500,218226715,2240,2240,2240,2240,0
|
|
20230724,115400,218226715,2240,2240,2240,2240,0
|
|
20230724,115300,218226715,2240,2240,2240,2240,0
|
|
20230724,115200,218226715,2240,2240,2240,2240,750
|
|
20230724,115100,216546715,2240,2240,2240,2240,1
|
|
20230724,115000,216544475,2230,2225,2230,2225,585
|
|
20230724,114900,215240255,2230,2230,2230,2230,1
|
|
20230724,114800,215238025,2225,2225,2225,2225,30
|
|
20230724,114700,215171275,2230,2230,2230,2230,871
|
|
20230724,114600,213228945,2230,2230,2230,2230,0
|
|
20230724,114500,213228945,2230,2230,2230,2230,300
|
|
20230724,114400,212559945,2230,2230,2230,2230,282
|
|
20230724,114300,211931085,2235,2235,2235,2235,400
|
|
20230724,114200,211037085,2235,2235,2235,2235,1
|
|
20230724,114100,211034850,2230,2230,2230,2230,50
|
|
20230724,114000,210923350,2230,2230,2230,2230,671
|
|
20230724,113900,209427020,2230,2230,2230,2230,0
|
|
20230724,113800,209427020,2230,2230,2230,2230,0
|
|
20230724,113700,209427020,2230,2230,2230,2230,0
|
|
20230724,113600,209427020,2230,2230,2230,2230,0
|
|
20230724,113500,209427020,2230,2230,2230,2230,100
|
|
20230724,113400,209204020,2235,2235,2235,2235,0
|
|
20230724,113300,209204020,2235,2235,2235,2235,20
|
|
20230724,113200,209159320,2235,2235,2235,2235,0
|
|
20230724,113100,209159320,2235,2235,2235,2235,0
|
|
20230724,113000,209159320,2235,2235,2235,2235,0
|
|
20230724,112900,209159320,2235,2235,2235,2235,0
|
|
20230724,112800,209159320,2235,2235,2235,2235,100
|
|
20230724,112700,208935820,2235,2235,2235,2235,2
|
|
20230724,112600,208931350,2235,2240,2240,2235,12
|
|
20230724,112500,208904480,2240,2240,2240,2240,1
|
|
20230724,112400,208902240,2225,2230,2230,2225,99
|
|
20230724,112300,208681955,2230,2235,2235,2230,901
|
|
20230724,112200,206668225,2235,2235,2235,2235,0
|
|
20230724,112100,206668225,2235,2220,2235,2220,401
|
|
20230724,112000,205777990,2235,2235,2235,2235,0
|
|
20230724,111900,205777990,2235,2235,2235,2235,0
|
|
20230724,111800,205777990,2235,2235,2235,2235,2
|
|
20230724,111700,205773520,2220,2220,2220,2220,0
|
|
20230724,111600,205773520,2220,2220,2220,2220,494
|
|
20230724,111500,204676840,2220,2220,2220,2220,1229
|
|
20230724,111400,201948460,2220,2230,2230,2220,6343
|
|
20230724,111300,187832845,2235,2235,2235,2235,6
|
|
20230724,111200,187819435,2235,2235,2235,2235,50
|
|
20230724,111100,187707685,2235,2230,2240,2230,136
|
|
20230724,111000,187403945,2230,2230,2240,2230,4949
|
|
20230724,110900,176360855,2230,2240,2240,2230,21
|
|
20230724,110800,176313960,2240,2230,2240,2230,4
|
|
20230724,110700,176305030,2240,2235,2240,2230,6720
|
|
20230724,110600,161292305,2240,2240,2240,2240,123
|
|
20230724,110500,161016785,2235,2240,2240,2235,11
|
|
20230724,110400,160992195,2240,2240,2240,2240,257
|
|
20230724,110300,160416515,2240,2240,2240,2240,0
|
|
20230724,110200,160416515,2240,2240,2240,2240,300
|
|
20230724,110100,159744515,2240,2240,2240,2240,0
|
|
20230724,110000,159744515,2240,2240,2240,2240,0
|
|
20230724,105900,159744515,2240,2240,2240,2240,501
|
|
20230724,105800,158622275,2240,2240,2240,2240,3374
|
|
20230724,105700,151064515,2240,2240,2240,2240,0
|
|
20230724,105600,151064515,2240,2240,2240,2240,2
|
|
20230724,105500,151060035,2240,2240,2240,2240,100
|
|
20230724,105400,150836035,2245,2250,2250,2245,335
|
|
20230724,105300,150083520,2245,2245,2245,2245,973
|
|
20230724,105200,147899135,2245,2245,2245,2245,925
|
|
20230724,105100,145822510,2250,2250,2250,2250,1350
|
|
20230724,105000,142785010,2250,2250,2250,2250,0
|
|
20230724,104900,142785010,2250,2250,2250,2250,63
|
|
20230724,104800,142643260,2245,2245,2245,2245,0
|
|
20230724,104700,142643260,2245,2245,2245,2245,1356
|
|
20230724,104600,139599040,2245,2245,2245,2245,0
|
|
20230724,104500,139599040,2245,2245,2245,2245,0
|
|
20230724,104400,139599040,2245,2245,2245,2245,0
|
|
20230724,104300,139599040,2245,2245,2245,2245,0
|
|
20230724,104200,139599040,2245,2245,2245,2245,166
|
|
20230724,104100,139226370,2245,2245,2245,2245,6
|
|
20230724,104000,139212900,2245,2235,2245,2235,792
|
|
20230724,103900,137442770,2245,2245,2245,2245,0
|
|
20230724,103800,137442770,2245,2245,2245,2245,19
|
|
20230724,103700,137400115,2245,2245,2245,2245,1
|
|
20230724,103600,137397870,2245,2245,2245,2245,0
|
|
20230724,103500,137397870,2245,2245,2245,2245,10
|
|
20230724,103400,137375420,2245,2245,2245,2245,254
|
|
20230724,103300,136805190,2245,2245,2245,2245,55
|
|
20230724,103200,136681715,2245,2245,2245,2245,20
|
|
20230724,103100,136636815,2245,2235,2245,2230,1044
|
|
20230724,103000,134303470,2235,2230,2235,2230,801
|
|
20230724,102900,132517235,2235,2230,2235,2230,1001
|
|
20230724,102800,130280005,2230,2230,2230,2230,225
|
|
20230724,102700,129778255,2235,2230,2235,2230,519
|
|
20230724,102600,128620880,2235,2235,2235,2235,298
|
|
20230724,102500,127954850,2235,2235,2235,2235,10
|
|
20230724,102400,127932500,2245,2245,2245,2245,4
|
|
20230724,102300,127923520,2245,2245,2245,2245,80
|
|
20230724,102200,127743920,2245,2245,2245,2245,200
|
|
20230724,102100,127294920,2245,2230,2245,2230,12
|
|
20230724,102000,127268130,2230,2230,2230,2230,140
|
|
20230724,101900,126955930,2230,2230,2230,2230,760
|
|
20230724,101800,125261130,2230,2235,2235,2230,4032
|
|
20230724,101700,116269260,2235,2235,2235,2235,1318
|
|
20230724,101600,113323530,2235,2245,2245,2235,2049
|
|
20230724,101500,108742850,2245,2245,2245,2245,0
|
|
20230724,101400,108742850,2245,2245,2245,2245,0
|
|
20230724,101300,108742850,2245,2245,2245,2245,0
|
|
20230724,101200,108742850,2245,2235,2245,2230,602
|
|
20230724,101100,107397375,2240,2245,2245,2240,2
|
|
20230724,101000,107392890,2245,2245,2245,2245,1
|
|
20230724,100900,107390645,2230,2245,2245,2230,1455
|
|
20230724,100800,104133455,2245,2245,2245,2240,15
|
|
20230724,100700,104099815,2240,2245,2245,2240,1001
|
|
20230724,100600,101857475,2240,2250,2250,2240,3444
|
|
20230724,100500,94131415,2250,2250,2250,2250,0
|
|
20230724,100400,94131415,2250,2250,2250,2250,140
|
|
20230724,100300,93816415,2250,2250,2250,2250,0
|
|
20230724,100200,93816415,2250,2250,2250,2245,2418
|
|
20230724,100100,88381805,2265,2265,2265,2265,0
|
|
20230724,100000,88381805,2265,2265,2265,2265,0
|
|
20230724,095900,88381805,2265,2265,2265,2265,0
|
|
20230724,095800,88381805,2265,2265,2265,2265,0
|
|
20230724,095700,88381805,2265,2265,2265,2265,0
|
|
20230724,095600,88381805,2265,2265,2265,2265,1
|
|
20230724,095500,88379540,2250,2255,2255,2250,3583
|
|
20230724,095400,80314610,2250,2250,2250,2250,414
|
|
20230724,095300,79383110,2255,2255,2255,2255,1678
|
|
20230724,095200,75599220,2260,2260,2260,2260,6
|
|
20230724,095100,75585660,2265,2260,2265,2255,909
|
|
20230724,095000,73531620,2265,2265,2265,2265,81
|
|
20230724,094900,73348155,2265,2265,2265,2265,838
|
|
20230724,094800,71450085,2265,2265,2265,2265,12
|
|
20230724,094700,71422905,2280,2280,2280,2280,0
|
|
20230724,094600,71422905,2280,2280,2280,2280,1214
|
|
20230724,094500,68654985,2285,2285,2285,2285,0
|
|
20230724,094400,68654985,2285,2285,2285,2285,0
|
|
20230724,094300,68654985,2285,2270,2285,2270,54
|
|
20230724,094200,68532375,2285,2285,2285,2285,93
|
|
20230724,094100,68319870,2290,2275,2290,2270,481
|
|
20230724,094000,67227970,2295,2290,2295,2290,68
|
|
20230724,093900,67072170,2285,2285,2285,2285,2050
|
|
20230724,093800,62387920,2270,2270,2270,2270,2
|
|
20230724,093700,62383380,2270,2270,2270,2270,8
|
|
20230724,093600,62365220,2270,2270,2270,2270,300
|
|
20230724,093500,61684220,2270,2265,2270,2265,210
|
|
20230724,093400,61208070,2265,2265,2265,2265,339
|
|
20230724,093300,60440235,2265,2275,2275,2265,492
|
|
20230724,093200,59324400,2285,2280,2285,2280,1493
|
|
20230724,093100,55920340,2280,2280,2280,2275,2256
|
|
20230724,093000,50787680,2275,2275,2275,2275,6
|
|
20230724,092900,50774030,2280,2280,2280,2280,2
|
|
20230724,092800,50769470,2280,2280,2280,2280,50
|
|
20230724,092700,50655470,2280,2265,2280,2265,49
|
|
20230724,092600,50544470,2265,2255,2265,2255,931
|
|
20230724,092500,48440455,2250,2275,2275,2250,2648
|
|
20230724,092400,42436150,2285,2285,2285,2285,0
|
|
20230724,092300,42436150,2285,2275,2285,2275,531
|
|
20230724,092200,41228115,2275,2275,2275,2275,230
|
|
20230724,092100,40704865,2275,2275,2275,2270,4344
|
|
20230724,092000,30834530,2275,2280,2280,2275,250
|
|
20230724,091900,30265755,2295,2290,2295,2290,512
|
|
20230724,091800,29093270,2280,2280,2290,2280,2014
|
|
20230724,091700,24483825,2275,2280,2290,2275,380
|
|
20230724,091600,23618965,2290,2280,2290,2280,13
|
|
20230724,091500,23589315,2275,2275,2275,2275,1204
|
|
20230724,091400,20850215,2270,2270,2270,2270,214
|
|
20230724,091300,20364435,2275,2290,2290,2270,1470
|
|
20230724,091200,17016955,2290,2290,2290,2290,6
|
|
20230724,091100,17003215,2290,2280,2290,2275,1046
|
|
20230724,091000,14622415,2280,2280,2280,2275,906
|
|
20230724,090900,12557035,2295,2290,2295,2285,62
|
|
20230724,090800,12414850,2290,2310,2310,2290,802
|
|
20230724,090700,10571730,2305,2315,2340,2305,1994
|
|
20230724,090600,5969405,2340,2320,2340,2315,23
|
|
20230724,090500,5915750,2340,2340,2340,2320,10
|
|
20230724,090400,5892480,2345,2315,2345,2315,22
|
|
20230724,090300,5841520,2310,2340,2340,2310,471
|
|
20230724,090200,4749165,2345,2370,2380,2345,224
|
|
20230724,090100,4220640,2385,2375,2385,2360,711
|
|
20230724,090000,2538960,2390,2375,2395,2375,1069
|