649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194600,226048665,2660,2660,2660,2660,752
|
|
20230724,194500,226048665,2660,2660,2660,2660,0
|
|
20230724,194400,226048665,2660,2660,2660,2660,0
|
|
20230724,194300,226048665,2660,2660,2660,2660,0
|
|
20230724,194200,226048665,2660,2660,2660,2660,0
|
|
20230724,194100,226048665,2660,2660,2660,2660,0
|
|
20230724,194000,226048665,2660,2660,2660,2660,0
|
|
20230724,193900,226048665,2660,2660,2660,2660,0
|
|
20230724,193800,226048665,2660,2660,2660,2660,0
|
|
20230724,193700,226048665,2660,2660,2660,2660,0
|
|
20230724,193600,226048665,2660,2660,2660,2660,0
|
|
20230724,193500,226048665,2660,2660,2660,2660,0
|
|
20230724,193400,226048665,2660,2660,2660,2660,0
|
|
20230724,193300,226048665,2660,2660,2660,2660,0
|
|
20230724,193200,226048665,2660,2660,2660,2660,0
|
|
20230724,193100,226048665,2660,2660,2660,2660,0
|
|
20230724,193000,226048665,2660,2660,2660,2660,0
|
|
20230724,192900,226048665,2660,2660,2660,2660,0
|
|
20230724,192800,226048665,2660,2660,2660,2660,0
|
|
20230724,192700,226048665,2660,2660,2660,2660,0
|
|
20230724,192600,226048665,2660,2660,2660,2660,0
|
|
20230724,192500,226048665,2660,2660,2660,2660,0
|
|
20230724,192400,226048665,2660,2660,2660,2660,0
|
|
20230724,192300,226048665,2660,2660,2660,2660,0
|
|
20230724,192200,226048665,2660,2660,2660,2660,0
|
|
20230724,192100,226048665,2660,2660,2660,2660,0
|
|
20230724,192000,226048665,2660,2660,2660,2660,0
|
|
20230724,191900,226048665,2660,2660,2660,2660,0
|
|
20230724,191800,226048665,2660,2660,2660,2660,0
|
|
20230724,191700,226048665,2660,2660,2660,2660,0
|
|
20230724,191600,226048665,2660,2660,2660,2660,752
|
|
20230724,191500,226048665,2660,2660,2660,2660,0
|
|
20230724,191400,226048665,2660,2660,2660,2660,0
|
|
20230724,191300,226048665,2660,2660,2660,2660,0
|
|
20230724,191200,226048665,2660,2660,2660,2660,0
|
|
20230724,191100,226048665,2660,2660,2660,2660,0
|
|
20230724,191000,226048665,2660,2660,2660,2660,0
|
|
20230724,190900,226048665,2660,2660,2660,2660,0
|
|
20230724,190800,226048665,2660,2660,2660,2660,0
|
|
20230724,190700,226048665,2660,2660,2660,2660,0
|
|
20230724,190600,226048665,2660,2660,2660,2660,0
|
|
20230724,190500,226048665,2660,2660,2660,2660,0
|
|
20230724,190400,226048665,2660,2660,2660,2660,0
|
|
20230724,190300,226048665,2660,2660,2660,2660,0
|
|
20230724,190200,226048665,2660,2660,2660,2660,0
|
|
20230724,190100,226048665,2660,2660,2660,2660,0
|
|
20230724,190000,226048665,2660,2660,2660,2660,0
|
|
20230724,185900,226048665,2660,2660,2660,2660,0
|
|
20230724,185800,226048665,2660,2660,2660,2660,0
|
|
20230724,185700,226048665,2660,2660,2660,2660,0
|
|
20230724,185600,226048665,2660,2660,2660,2660,0
|
|
20230724,185500,226048665,2660,2660,2660,2660,0
|
|
20230724,185400,226048665,2660,2660,2660,2660,0
|
|
20230724,185300,226048665,2660,2660,2660,2660,0
|
|
20230724,185200,226048665,2660,2660,2660,2660,0
|
|
20230724,185100,226048665,2660,2660,2660,2660,0
|
|
20230724,185000,226048665,2660,2660,2660,2660,0
|
|
20230724,184900,226048665,2660,2660,2660,2660,0
|
|
20230724,184800,226048665,2660,2660,2660,2660,0
|
|
20230724,184700,226048665,2660,2660,2660,2660,0
|
|
20230724,184600,226048665,2660,2660,2660,2660,752
|
|
20230724,184500,226048665,2660,2660,2660,2660,0
|
|
20230724,184400,226048665,2660,2660,2660,2660,0
|
|
20230724,184300,226048665,2660,2660,2660,2660,0
|
|
20230724,184200,226048665,2660,2660,2660,2660,0
|
|
20230724,184100,226048665,2660,2660,2660,2660,0
|
|
20230724,184000,226048665,2660,2660,2660,2660,0
|
|
20230724,183900,226048665,2660,2660,2660,2660,0
|
|
20230724,183800,226048665,2660,2660,2660,2660,0
|
|
20230724,183700,226048665,2660,2660,2660,2660,0
|
|
20230724,183600,226048665,2660,2660,2660,2660,0
|
|
20230724,183500,226048665,2660,2660,2660,2660,0
|
|
20230724,183400,226048665,2660,2660,2660,2660,0
|
|
20230724,183300,226048665,2660,2660,2660,2660,0
|
|
20230724,183200,226048665,2660,2660,2660,2660,0
|
|
20230724,183100,226048665,2660,2660,2660,2660,0
|
|
20230724,183000,226048665,2660,2660,2660,2660,0
|
|
20230724,182900,226048665,2660,2660,2660,2660,0
|
|
20230724,182800,226048665,2660,2660,2660,2660,0
|
|
20230724,182700,226048665,2660,2660,2660,2660,0
|
|
20230724,182600,226048665,2660,2660,2660,2660,0
|
|
20230724,182500,226048665,2660,2660,2660,2660,0
|
|
20230724,182400,226048665,2660,2660,2660,2660,0
|
|
20230724,182300,226048665,2660,2660,2660,2660,0
|
|
20230724,182200,226048665,2660,2660,2660,2660,0
|
|
20230724,182100,226048665,2660,2660,2660,2660,0
|
|
20230724,182000,226048665,2660,2660,2660,2660,0
|
|
20230724,181900,226048665,2660,2660,2660,2660,0
|
|
20230724,181800,226048665,2660,2660,2660,2660,0
|
|
20230724,181700,226048665,2660,2660,2660,2660,0
|
|
20230724,181600,226048665,2660,2660,2660,2660,752
|
|
20230724,181500,226048665,2660,2660,2660,2660,0
|
|
20230724,181400,226048665,2660,2660,2660,2660,0
|
|
20230724,181300,226048665,2660,2660,2660,2660,0
|
|
20230724,181200,226048665,2660,2660,2660,2660,0
|
|
20230724,181100,226048665,2660,2660,2660,2660,0
|
|
20230724,181000,226048665,2660,2660,2660,2660,0
|
|
20230724,180900,226048665,2660,2660,2660,2660,0
|
|
20230724,180800,226048665,2660,2660,2660,2660,0
|
|
20230724,180700,226048665,2660,2660,2660,2660,0
|
|
20230724,180600,226048665,2660,2660,2660,2660,0
|
|
20230724,180500,226048665,2660,2660,2660,2660,0
|
|
20230724,180400,226048665,2660,2660,2660,2660,0
|
|
20230724,180300,226048665,2660,2660,2660,2660,0
|
|
20230724,180200,226048665,2660,2660,2660,2660,0
|
|
20230724,180100,226048665,2660,2660,2660,2660,0
|
|
20230724,180000,226048665,2660,2660,2660,2660,0
|
|
20230724,175900,226048665,2660,2660,2660,2660,0
|
|
20230724,175800,226048665,2660,2660,2660,2660,0
|
|
20230724,175700,226048665,2660,2660,2660,2660,0
|
|
20230724,175600,226048665,2660,2660,2660,2660,0
|
|
20230724,175500,226048665,2660,2660,2660,2660,0
|
|
20230724,175400,226048665,2660,2660,2660,2660,0
|
|
20230724,175300,226048665,2660,2660,2660,2660,0
|
|
20230724,175200,226048665,2660,2660,2660,2660,0
|
|
20230724,175100,226048665,2660,2660,2660,2660,0
|
|
20230724,175000,226048665,2660,2660,2660,2660,0
|
|
20230724,174900,226048665,2660,2660,2660,2660,0
|
|
20230724,174800,226048665,2660,2660,2660,2660,0
|
|
20230724,174700,226048665,2660,2660,2660,2660,0
|
|
20230724,174600,226048665,2660,2660,2660,2660,752
|
|
20230724,174500,226048665,2660,2660,2660,2660,0
|
|
20230724,174400,226048665,2660,2660,2660,2660,0
|
|
20230724,174300,226048665,2660,2660,2660,2660,0
|
|
20230724,174200,226048665,2660,2660,2660,2660,0
|
|
20230724,174100,226048665,2660,2660,2660,2660,0
|
|
20230724,174000,226048665,2660,2660,2660,2660,0
|
|
20230724,173900,226048665,2660,2660,2660,2660,0
|
|
20230724,173800,226048665,2660,2660,2660,2660,0
|
|
20230724,173700,226048665,2660,2660,2660,2660,0
|
|
20230724,173600,226048665,2660,2660,2660,2660,0
|
|
20230724,173500,226048665,2660,2660,2660,2660,0
|
|
20230724,173400,226048665,2660,2660,2660,2660,0
|
|
20230724,173300,226048665,2660,2660,2660,2660,0
|
|
20230724,173200,226048665,2660,2660,2660,2660,0
|
|
20230724,173100,226048665,2660,2660,2660,2660,0
|
|
20230724,173000,226048665,2660,2660,2660,2660,0
|
|
20230724,172900,226048665,2660,2660,2660,2660,0
|
|
20230724,172800,226048665,2660,2660,2660,2660,0
|
|
20230724,172700,226048665,2660,2660,2660,2660,0
|
|
20230724,172600,226048665,2660,2660,2660,2660,0
|
|
20230724,172500,226048665,2660,2660,2660,2660,0
|
|
20230724,172400,226048665,2660,2660,2660,2660,0
|
|
20230724,172300,226048665,2660,2660,2660,2660,0
|
|
20230724,172200,226048665,2660,2660,2660,2660,0
|
|
20230724,172100,226048665,2660,2660,2660,2660,0
|
|
20230724,172000,226048665,2660,2660,2660,2660,0
|
|
20230724,171900,226048665,2660,2660,2660,2660,0
|
|
20230724,171800,226048665,2660,2660,2660,2660,0
|
|
20230724,171700,226048665,2660,2660,2660,2660,0
|
|
20230724,171600,226048665,2660,2660,2660,2660,752
|
|
20230724,171500,226048665,2660,2660,2660,2660,0
|
|
20230724,171400,226048665,2660,2660,2660,2660,0
|
|
20230724,171300,226048665,2660,2660,2660,2660,0
|
|
20230724,171200,226048665,2660,2660,2660,2660,0
|
|
20230724,171100,226048665,2660,2660,2660,2660,0
|
|
20230724,171000,226048665,2660,2660,2660,2660,0
|
|
20230724,170900,226048665,2660,2660,2660,2660,0
|
|
20230724,170800,226048665,2660,2660,2660,2660,0
|
|
20230724,170700,226048665,2660,2660,2660,2660,0
|
|
20230724,170600,226048665,2660,2660,2660,2660,0
|
|
20230724,170500,226048665,2660,2660,2660,2660,0
|
|
20230724,170400,226048665,2660,2660,2660,2660,0
|
|
20230724,170300,226048665,2660,2660,2660,2660,0
|
|
20230724,170200,226048665,2660,2660,2660,2660,0
|
|
20230724,170100,226048665,2660,2660,2660,2660,0
|
|
20230724,170000,226048665,2660,2660,2660,2660,0
|
|
20230724,165900,226048665,2660,2660,2660,2660,0
|
|
20230724,165800,226048665,2660,2660,2660,2660,0
|
|
20230724,165700,226048665,2660,2660,2660,2660,0
|
|
20230724,165600,226048665,2660,2660,2660,2660,0
|
|
20230724,165500,226048665,2660,2660,2660,2660,0
|
|
20230724,165400,226048665,2660,2660,2660,2660,0
|
|
20230724,165300,226048665,2660,2660,2660,2660,0
|
|
20230724,165200,226048665,2660,2660,2660,2660,0
|
|
20230724,165100,226048665,2660,2660,2660,2660,0
|
|
20230724,165000,226048665,2660,2660,2660,2660,0
|
|
20230724,164900,226048665,2660,2660,2660,2660,0
|
|
20230724,164800,226048665,2660,2660,2660,2660,0
|
|
20230724,164700,226048665,2660,2660,2660,2660,0
|
|
20230724,164600,226048665,2660,2660,2660,2660,752
|
|
20230724,164500,226048665,2660,2660,2660,2660,0
|
|
20230724,164400,226048665,2660,2660,2660,2660,0
|
|
20230724,164300,226048665,2660,2660,2660,2660,0
|
|
20230724,164200,226048665,2660,2660,2660,2660,0
|
|
20230724,164100,226048665,2660,2660,2660,2660,0
|
|
20230724,164000,226048665,2660,2660,2660,2660,0
|
|
20230724,163900,226048665,2660,2660,2660,2660,0
|
|
20230724,163800,226048665,2660,2660,2660,2660,0
|
|
20230724,163700,226048665,2660,2660,2660,2660,0
|
|
20230724,163600,226048665,2660,2660,2660,2660,0
|
|
20230724,163500,226048665,2660,2660,2660,2660,0
|
|
20230724,163400,226048665,2660,2660,2660,2660,0
|
|
20230724,163300,226048665,2660,2660,2660,2660,0
|
|
20230724,163200,226048665,2660,2660,2660,2660,0
|
|
20230724,163100,226048665,2660,2660,2660,2660,0
|
|
20230724,163000,226048665,2660,2660,2660,2660,0
|
|
20230724,162900,226048665,2660,2660,2660,2660,0
|
|
20230724,162800,226048665,2660,2660,2660,2660,0
|
|
20230724,162700,226048665,2660,2660,2660,2660,0
|
|
20230724,162600,226048665,2660,2660,2660,2660,0
|
|
20230724,162500,226048665,2660,2660,2660,2660,0
|
|
20230724,162400,226048665,2660,2660,2660,2660,0
|
|
20230724,162300,226048665,2660,2660,2660,2660,0
|
|
20230724,162200,226048665,2660,2660,2660,2660,0
|
|
20230724,162100,226048665,2660,2660,2660,2660,0
|
|
20230724,162000,226048665,2660,2660,2660,2660,0
|
|
20230724,161900,226048665,2660,2660,2660,2660,0
|
|
20230724,161800,226048665,2660,2660,2660,2660,0
|
|
20230724,161700,226048665,2660,2660,2660,2660,0
|
|
20230724,161600,226048665,2660,2660,2660,2660,752
|
|
20230724,161500,226048665,2660,2660,2660,2660,0
|
|
20230724,161400,226048665,2660,2660,2660,2660,0
|
|
20230724,161300,226048665,2660,2660,2660,2660,0
|
|
20230724,161200,226048665,2660,2660,2660,2660,0
|
|
20230724,161100,226048665,2660,2660,2660,2660,0
|
|
20230724,161000,226048665,2660,2660,2660,2660,0
|
|
20230724,160900,226048665,2660,2660,2660,2660,0
|
|
20230724,160800,226048665,2660,2660,2660,2660,0
|
|
20230724,160700,226048665,2660,2660,2660,2660,0
|
|
20230724,160600,226048665,2660,2660,2660,2660,0
|
|
20230724,160500,226048665,2660,2660,2660,2660,0
|
|
20230724,160400,226048665,2660,2660,2660,2660,0
|
|
20230724,160300,226048665,2660,2660,2660,2660,0
|
|
20230724,160200,226048665,2660,2660,2660,2660,0
|
|
20230724,160100,226048665,2660,2660,2660,2660,0
|
|
20230724,160000,226048665,2660,2660,2660,2660,0
|
|
20230724,155900,226048665,2660,2660,2660,2660,0
|
|
20230724,155800,226048665,2660,2660,2660,2660,0
|
|
20230724,155700,226048665,2660,2660,2660,2660,0
|
|
20230724,155600,226048665,2660,2660,2660,2660,0
|
|
20230724,155500,226048665,2660,2660,2660,2660,0
|
|
20230724,155400,226048665,2660,2660,2660,2660,0
|
|
20230724,155300,226048665,2660,2660,2660,2660,0
|
|
20230724,155200,226048665,2660,2660,2660,2660,0
|
|
20230724,155100,226048665,2660,2660,2660,2660,0
|
|
20230724,155000,226048665,2660,2660,2660,2660,0
|
|
20230724,154900,226048665,2660,2660,2660,2660,0
|
|
20230724,154800,226048665,2660,2660,2660,2660,0
|
|
20230724,154700,226048665,2660,2660,2660,2660,0
|
|
20230724,154600,226048665,2660,2660,2660,2660,752
|
|
20230724,154500,226048665,2660,2660,2660,2660,0
|
|
20230724,154400,226048665,2660,2660,2660,2660,0
|
|
20230724,154300,226048665,2660,2660,2660,2660,0
|
|
20230724,154200,226048665,2660,2660,2660,2660,0
|
|
20230724,154100,226048665,2660,2660,2660,2660,0
|
|
20230724,154000,226048665,2660,2660,2660,2660,0
|
|
20230724,153900,226048665,2660,2660,2660,2660,0
|
|
20230724,153800,226048665,2660,2660,2660,2660,0
|
|
20230724,153700,226048665,2660,2660,2660,2660,0
|
|
20230724,153600,226048665,2660,2660,2660,2660,0
|
|
20230724,153500,226048665,2660,2660,2660,2660,0
|
|
20230724,153400,226048665,2660,2660,2660,2660,0
|
|
20230724,153300,226048665,2660,2660,2660,2660,0
|
|
20230724,153200,226048665,2660,2660,2660,2660,0
|
|
20230724,153100,226048665,2660,2660,2660,2660,0
|
|
20230724,153000,226048665,2660,2660,2660,2660,752
|
|
20230724,152900,224048345,2665,2665,2665,2665,0
|
|
20230724,152800,224048345,2665,2665,2665,2665,0
|
|
20230724,152700,224048345,2665,2665,2665,2665,0
|
|
20230724,152600,224048345,2665,2665,2665,2665,0
|
|
20230724,152500,224048345,2665,2665,2665,2665,0
|
|
20230724,152400,224048345,2665,2665,2665,2665,0
|
|
20230724,152300,224048345,2665,2665,2665,2665,0
|
|
20230724,152200,224048345,2665,2665,2665,2665,0
|
|
20230724,152100,224048345,2665,2665,2665,2665,0
|
|
20230724,152000,224048345,2665,2665,2665,2665,0
|
|
20230724,151900,224048345,2665,2665,2665,2665,43
|
|
20230724,151800,223933750,2655,2665,2665,2655,200
|
|
20230724,151700,223402410,2665,2665,2665,2665,56
|
|
20230724,151600,223253170,2660,2660,2660,2660,0
|
|
20230724,151500,223253170,2660,2660,2660,2660,0
|
|
20230724,151400,223253170,2660,2660,2660,2660,200
|
|
20230724,151300,222721170,2655,2655,2655,2655,0
|
|
20230724,151200,222721170,2655,2655,2655,2655,38
|
|
20230724,151100,222620280,2660,2660,2660,2660,12
|
|
20230724,151000,222588360,2665,2665,2665,2665,0
|
|
20230724,150900,222588360,2665,2665,2665,2665,1
|
|
20230724,150800,222585695,2665,2665,2665,2665,0
|
|
20230724,150700,222585695,2665,2665,2665,2665,0
|
|
20230724,150600,222585695,2665,2665,2665,2665,0
|
|
20230724,150500,222585695,2665,2665,2665,2665,0
|
|
20230724,150400,222585695,2665,2660,2665,2660,105
|
|
20230724,150300,222306370,2655,2655,2655,2655,0
|
|
20230724,150200,222306370,2655,2655,2655,2655,0
|
|
20230724,150100,222306370,2655,2655,2655,2655,0
|
|
20230724,150000,222306370,2655,2655,2655,2655,0
|
|
20230724,145900,222306370,2655,2655,2655,2655,0
|
|
20230724,145800,222306370,2655,2655,2655,2655,0
|
|
20230724,145700,222306370,2655,2660,2660,2655,1000
|
|
20230724,145600,219650850,2665,2665,2665,2665,42
|
|
20230724,145500,219538920,2665,2665,2665,2665,0
|
|
20230724,145400,219538920,2665,2665,2665,2665,0
|
|
20230724,145300,219538920,2665,2665,2665,2665,0
|
|
20230724,145200,219538920,2665,2665,2665,2665,1
|
|
20230724,145100,219536255,2660,2660,2660,2660,0
|
|
20230724,145000,219536255,2660,2660,2660,2660,0
|
|
20230724,144900,219536255,2660,2660,2660,2660,0
|
|
20230724,144800,219536255,2660,2660,2660,2660,3
|
|
20230724,144700,219528275,2660,2660,2660,2660,0
|
|
20230724,144600,219528275,2660,2660,2660,2660,131
|
|
20230724,144500,219179815,2660,2660,2660,2660,112
|
|
20230724,144400,218881895,2660,2660,2660,2660,0
|
|
20230724,144300,218881895,2660,2660,2660,2660,0
|
|
20230724,144200,218881895,2660,2660,2660,2660,0
|
|
20230724,144100,218881895,2660,2660,2660,2660,0
|
|
20230724,144000,218881895,2660,2660,2660,2660,0
|
|
20230724,143900,218881895,2660,2660,2660,2660,0
|
|
20230724,143800,218881895,2660,2660,2660,2660,0
|
|
20230724,143700,218881895,2660,2660,2660,2660,0
|
|
20230724,143600,218881895,2660,2660,2660,2660,0
|
|
20230724,143500,218881895,2660,2660,2660,2660,8
|
|
20230724,143400,218860615,2655,2655,2655,2655,0
|
|
20230724,143300,218860615,2655,2655,2655,2655,0
|
|
20230724,143200,218860615,2655,2655,2655,2655,0
|
|
20230724,143100,218860615,2655,2655,2655,2655,0
|
|
20230724,143000,218860615,2655,2655,2655,2655,0
|
|
20230724,142900,218860615,2655,2655,2655,2655,0
|
|
20230724,142800,218860615,2655,2655,2655,2655,0
|
|
20230724,142700,218860615,2655,2655,2655,2655,0
|
|
20230724,142600,218860615,2655,2655,2655,2655,0
|
|
20230724,142500,218860615,2655,2655,2655,2655,0
|
|
20230724,142400,218860615,2655,2660,2660,2655,243
|
|
20230724,142300,218215435,2655,2655,2655,2655,0
|
|
20230724,142200,218215435,2655,2660,2660,2655,520
|
|
20230724,142100,216834760,2665,2665,2665,2665,2
|
|
20230724,142000,216829430,2665,2665,2665,2665,10
|
|
20230724,141900,216802780,2665,2665,2665,2665,0
|
|
20230724,141800,216802780,2665,2665,2665,2665,0
|
|
20230724,141700,216802780,2665,2665,2665,2665,0
|
|
20230724,141600,216802780,2665,2665,2665,2665,0
|
|
20230724,141500,216802780,2665,2665,2665,2665,0
|
|
20230724,141400,216802780,2665,2665,2665,2665,0
|
|
20230724,141300,216802780,2665,2665,2665,2665,0
|
|
20230724,141200,216802780,2665,2665,2665,2665,10
|
|
20230724,141100,216776130,2665,2665,2665,2665,905
|
|
20230724,141000,214364305,2655,2665,2665,2655,31
|
|
20230724,140900,214281990,2655,2660,2660,2655,2180
|
|
20230724,140800,208492130,2660,2660,2660,2660,0
|
|
20230724,140700,208492130,2660,2660,2660,2660,0
|
|
20230724,140600,208492130,2660,2660,2660,2660,0
|
|
20230724,140500,208492130,2660,2660,2660,2660,0
|
|
20230724,140400,208492130,2660,2660,2660,2660,0
|
|
20230724,140300,208492130,2660,2660,2660,2660,0
|
|
20230724,140200,208492130,2660,2660,2660,2660,1
|
|
20230724,140100,208489470,2655,2655,2655,2655,0
|
|
20230724,140000,208489470,2655,2655,2655,2655,0
|
|
20230724,135900,208489470,2655,2655,2655,2655,0
|
|
20230724,135800,208489470,2655,2655,2655,2655,0
|
|
20230724,135700,208489470,2655,2655,2655,2655,891
|
|
20230724,135600,206123865,2655,2655,2655,2655,0
|
|
20230724,135500,206123865,2655,2655,2655,2655,0
|
|
20230724,135400,206123865,2655,2655,2655,2655,31
|
|
20230724,135300,206041560,2655,2655,2655,2655,0
|
|
20230724,135200,206041560,2655,2655,2655,2655,0
|
|
20230724,135100,206041560,2655,2655,2655,2655,15
|
|
20230724,135000,206001735,2655,2655,2655,2655,0
|
|
20230724,134900,206001735,2655,2655,2655,2655,0
|
|
20230724,134800,206001735,2655,2655,2655,2655,0
|
|
20230724,134700,206001735,2655,2655,2655,2655,0
|
|
20230724,134600,206001735,2655,2655,2655,2655,0
|
|
20230724,134500,206001735,2655,2655,2655,2655,0
|
|
20230724,134400,206001735,2655,2655,2655,2655,0
|
|
20230724,134300,206001735,2655,2655,2655,2655,0
|
|
20230724,134200,206001735,2655,2655,2655,2655,1
|
|
20230724,134100,205999080,2655,2655,2655,2655,0
|
|
20230724,134000,205999080,2655,2655,2655,2655,0
|
|
20230724,133900,205999080,2655,2655,2655,2655,5
|
|
20230724,133800,205985805,2655,2655,2655,2655,0
|
|
20230724,133700,205985805,2655,2655,2655,2655,30
|
|
20230724,133600,205906155,2655,2655,2655,2655,14
|
|
20230724,133500,205868985,2655,2655,2655,2655,0
|
|
20230724,133400,205868985,2655,2655,2655,2655,45
|
|
20230724,133300,205749510,2655,2655,2655,2655,0
|
|
20230724,133200,205749510,2655,2655,2655,2655,0
|
|
20230724,133100,205749510,2655,2655,2655,2655,0
|
|
20230724,133000,205749510,2655,2655,2655,2655,0
|
|
20230724,132900,205749510,2655,2655,2655,2655,0
|
|
20230724,132800,205749510,2655,2655,2655,2655,0
|
|
20230724,132700,205749510,2655,2655,2655,2655,0
|
|
20230724,132600,205749510,2655,2655,2655,2655,0
|
|
20230724,132500,205749510,2655,2655,2655,2655,0
|
|
20230724,132400,205749510,2655,2655,2655,2655,0
|
|
20230724,132300,205749510,2655,2655,2655,2655,0
|
|
20230724,132200,205749510,2655,2655,2655,2655,0
|
|
20230724,132100,205749510,2655,2655,2655,2655,5
|
|
20230724,132000,205736235,2655,2645,2655,2645,9779
|
|
20230724,131900,179795705,2650,2650,2650,2650,0
|
|
20230724,131800,179795705,2650,2650,2650,2650,0
|
|
20230724,131700,179795705,2650,2650,2650,2650,3750
|
|
20230724,131600,169858205,2645,2645,2645,2645,0
|
|
20230724,131500,169858205,2645,2650,2650,2645,302
|
|
20230724,131400,169059405,2645,2645,2645,2645,0
|
|
20230724,131300,169059405,2645,2645,2645,2645,200
|
|
20230724,131200,168530405,2645,2645,2645,2645,0
|
|
20230724,131100,168530405,2645,2645,2645,2645,0
|
|
20230724,131000,168530405,2645,2645,2645,2645,109
|
|
20230724,130900,168242100,2650,2650,2650,2650,0
|
|
20230724,130800,168242100,2650,2650,2650,2650,0
|
|
20230724,130700,168242100,2650,2650,2650,2650,114
|
|
20230724,130600,167940000,2645,2645,2645,2645,0
|
|
20230724,130500,167940000,2645,2645,2645,2645,0
|
|
20230724,130400,167940000,2645,2645,2645,2645,0
|
|
20230724,130300,167940000,2645,2645,2645,2645,0
|
|
20230724,130200,167940000,2645,2645,2645,2645,0
|
|
20230724,130100,167940000,2645,2645,2645,2645,1000
|
|
20230724,130000,165295000,2645,2645,2645,2645,0
|
|
20230724,125900,165295000,2645,2645,2645,2645,0
|
|
20230724,125800,165295000,2645,2645,2645,2645,0
|
|
20230724,125700,165295000,2645,2645,2645,2645,0
|
|
20230724,125600,165295000,2645,2645,2645,2645,0
|
|
20230724,125500,165295000,2645,2645,2645,2645,0
|
|
20230724,125400,165295000,2645,2645,2645,2645,0
|
|
20230724,125300,165295000,2645,2645,2645,2645,319
|
|
20230724,125200,164451245,2645,2645,2645,2645,0
|
|
20230724,125100,164451245,2645,2645,2645,2645,0
|
|
20230724,125000,164451245,2645,2645,2645,2645,154
|
|
20230724,124900,164043915,2650,2650,2650,2650,0
|
|
20230724,124800,164043915,2650,2650,2650,2650,1
|
|
20230724,124700,164041265,2645,2645,2645,2645,100
|
|
20230724,124600,163776765,2645,2645,2645,2645,7
|
|
20230724,124500,163758250,2645,2645,2645,2645,0
|
|
20230724,124400,163758250,2645,2645,2645,2645,0
|
|
20230724,124300,163758250,2645,2645,2645,2645,520
|
|
20230724,124200,162382850,2645,2645,2645,2645,0
|
|
20230724,124100,162382850,2645,2645,2645,2645,0
|
|
20230724,124000,162382850,2645,2645,2645,2645,0
|
|
20230724,123900,162382850,2645,2645,2645,2645,0
|
|
20230724,123800,162382850,2645,2645,2645,2645,0
|
|
20230724,123700,162382850,2645,2645,2645,2645,0
|
|
20230724,123600,162382850,2645,2650,2650,2645,1719
|
|
20230724,123500,157835000,2650,2650,2650,2650,0
|
|
20230724,123400,157835000,2650,2650,2650,2650,0
|
|
20230724,123300,157835000,2650,2650,2650,2650,0
|
|
20230724,123200,157835000,2650,2650,2650,2650,0
|
|
20230724,123100,157835000,2650,2650,2650,2650,0
|
|
20230724,123000,157835000,2650,2650,2650,2650,0
|
|
20230724,122900,157835000,2650,2650,2650,2650,50
|
|
20230724,122800,157702500,2650,2650,2650,2650,0
|
|
20230724,122700,157702500,2650,2650,2650,2650,5
|
|
20230724,122600,157689250,2650,2650,2650,2650,0
|
|
20230724,122500,157689250,2650,2650,2650,2650,1000
|
|
20230724,122400,155039250,2650,2650,2650,2650,0
|
|
20230724,122300,155039250,2650,2650,2650,2650,2
|
|
20230724,122200,155033950,2645,2645,2645,2645,0
|
|
20230724,122100,155033950,2645,2645,2645,2645,2681
|
|
20230724,122000,147942705,2645,2645,2645,2645,0
|
|
20230724,121900,147942705,2645,2645,2645,2645,400
|
|
20230724,121800,146884705,2645,2645,2645,2645,0
|
|
20230724,121700,146884705,2645,2645,2645,2645,0
|
|
20230724,121600,146884705,2645,2650,2650,2645,2090
|
|
20230724,121500,141356555,2650,2650,2650,2650,0
|
|
20230724,121400,141356555,2650,2650,2650,2650,0
|
|
20230724,121300,141356555,2650,2650,2650,2650,176
|
|
20230724,121200,140890155,2650,2650,2650,2650,0
|
|
20230724,121100,140890155,2650,2650,2650,2650,5
|
|
20230724,121000,140876905,2650,2650,2650,2650,10
|
|
20230724,120900,140850405,2650,2650,2650,2650,3767
|
|
20230724,120800,130867855,2650,2650,2650,2650,0
|
|
20230724,120700,130867855,2650,2650,2650,2650,0
|
|
20230724,120600,130867855,2650,2650,2650,2650,541
|
|
20230724,120500,129434205,2650,2650,2650,2650,0
|
|
20230724,120400,129434205,2650,2655,2655,2650,303
|
|
20230724,120300,128631005,2655,2655,2655,2655,0
|
|
20230724,120200,128631005,2655,2655,2655,2655,0
|
|
20230724,120100,128631005,2655,2655,2655,2655,0
|
|
20230724,120000,128631005,2655,2655,2655,2655,0
|
|
20230724,115900,128631005,2655,2655,2655,2655,0
|
|
20230724,115800,128631005,2655,2655,2655,2655,0
|
|
20230724,115700,128631005,2655,2655,2655,2655,0
|
|
20230724,115600,128631005,2655,2655,2655,2655,0
|
|
20230724,115500,128631005,2655,2655,2655,2655,0
|
|
20230724,115400,128631005,2655,2655,2655,2655,20
|
|
20230724,115300,128577905,2655,2655,2655,2655,0
|
|
20230724,115200,128577905,2655,2655,2655,2655,500
|
|
20230724,115100,127250405,2655,2655,2655,2655,0
|
|
20230724,115000,127250405,2655,2655,2655,2655,0
|
|
20230724,114900,127250405,2655,2655,2655,2655,731
|
|
20230724,114800,125309600,2655,2655,2655,2655,0
|
|
20230724,114700,125309600,2655,2655,2655,2655,0
|
|
20230724,114600,125309600,2655,2655,2655,2655,1
|
|
20230724,114500,125306945,2655,2655,2655,2655,0
|
|
20230724,114400,125306945,2655,2655,2655,2655,131
|
|
20230724,114300,124959140,2655,2650,2655,2650,802
|
|
20230724,114200,122833830,2650,2650,2650,2650,0
|
|
20230724,114100,122833830,2650,2650,2650,2650,35
|
|
20230724,114000,122741080,2650,2650,2650,2650,0
|
|
20230724,113900,122741080,2650,2650,2650,2650,0
|
|
20230724,113800,122741080,2650,2650,2650,2650,0
|
|
20230724,113700,122741080,2650,2650,2650,2650,0
|
|
20230724,113600,122741080,2650,2650,2650,2650,0
|
|
20230724,113500,122741080,2650,2650,2650,2650,0
|
|
20230724,113400,122741080,2650,2650,2650,2650,200
|
|
20230724,113300,122211080,2650,2650,2650,2650,11
|
|
20230724,113200,122181930,2650,2650,2650,2650,0
|
|
20230724,113100,122181930,2650,2650,2650,2650,5
|
|
20230724,113000,122168680,2655,2655,2655,2655,46
|
|
20230724,112900,122046550,2655,2655,2655,2655,0
|
|
20230724,112800,122046550,2655,2655,2655,2655,52
|
|
20230724,112700,121908490,2660,2660,2660,2660,0
|
|
20230724,112600,121908490,2660,2660,2660,2660,0
|
|
20230724,112500,121908490,2660,2660,2660,2660,1
|
|
20230724,112400,121905830,2660,2660,2660,2660,2
|
|
20230724,112300,121900510,2660,2660,2660,2660,0
|
|
20230724,112200,121900510,2660,2660,2660,2660,0
|
|
20230724,112100,121900510,2660,2660,2675,2660,1479
|
|
20230724,112000,117965675,2655,2655,2655,2655,0
|
|
20230724,111900,117965675,2655,2655,2655,2655,1
|
|
20230724,111800,117963020,2650,2650,2650,2650,0
|
|
20230724,111700,117963020,2650,2650,2650,2650,0
|
|
20230724,111600,117963020,2650,2650,2650,2650,119
|
|
20230724,111500,117647670,2655,2655,2655,2655,10
|
|
20230724,111400,117621120,2650,2650,2650,2650,0
|
|
20230724,111300,117621120,2650,2655,2655,2650,2145
|
|
20230724,111200,111930625,2655,2655,2655,2655,0
|
|
20230724,111100,111930625,2655,2655,2655,2655,0
|
|
20230724,111000,111930625,2655,2655,2655,2655,0
|
|
20230724,110900,111930625,2655,2655,2655,2655,0
|
|
20230724,110800,111930625,2655,2655,2655,2655,0
|
|
20230724,110700,111930625,2655,2655,2655,2655,200
|
|
20230724,110600,111399625,2655,2655,2655,2655,0
|
|
20230724,110500,111399625,2655,2655,2655,2655,0
|
|
20230724,110400,111399625,2655,2655,2655,2655,0
|
|
20230724,110300,111399625,2655,2655,2655,2655,0
|
|
20230724,110200,111399625,2655,2655,2655,2655,0
|
|
20230724,110100,111399625,2655,2655,2655,2655,0
|
|
20230724,110000,111399625,2655,2655,2655,2655,200
|
|
20230724,105900,110868625,2655,2655,2655,2655,0
|
|
20230724,105800,110868625,2655,2655,2655,2655,0
|
|
20230724,105700,110868625,2655,2655,2655,2655,0
|
|
20230724,105600,110868625,2655,2655,2655,2655,0
|
|
20230724,105500,110868625,2655,2655,2655,2655,24
|
|
20230724,105400,110804905,2660,2655,2660,2655,4961
|
|
20230724,105300,97632900,2655,2655,2655,2655,550
|
|
20230724,105200,96172650,2660,2660,2660,2660,0
|
|
20230724,105100,96172650,2660,2660,2660,2660,258
|
|
20230724,105000,95486370,2665,2665,2665,2665,110
|
|
20230724,104900,95193220,2670,2670,2670,2670,0
|
|
20230724,104800,95193220,2670,2670,2670,2670,650
|
|
20230724,104700,93457720,2670,2670,2670,2670,200
|
|
20230724,104600,92923720,2670,2670,2670,2670,0
|
|
20230724,104500,92923720,2670,2670,2670,2670,0
|
|
20230724,104400,92923720,2670,2670,2670,2670,0
|
|
20230724,104300,92923720,2670,2670,2670,2670,0
|
|
20230724,104200,92923720,2670,2670,2670,2670,0
|
|
20230724,104100,92923720,2670,2670,2670,2670,1
|
|
20230724,104000,92921050,2665,2665,2665,2665,0
|
|
20230724,103900,92921050,2665,2665,2665,2665,1
|
|
20230724,103800,92918385,2665,2665,2665,2665,15
|
|
20230724,103700,92878410,2665,2665,2665,2665,0
|
|
20230724,103600,92878410,2665,2665,2665,2665,237
|
|
20230724,103500,92246805,2665,2665,2665,2665,0
|
|
20230724,103400,92246805,2665,2665,2665,2665,0
|
|
20230724,103300,92246805,2665,2660,2665,2660,1342
|
|
20230724,103200,88670425,2660,2665,2665,2660,503
|
|
20230724,103100,87332430,2665,2665,2665,2665,15
|
|
20230724,103000,87292455,2660,2660,2660,2660,0
|
|
20230724,102900,87292455,2660,2660,2660,2660,0
|
|
20230724,102800,87292455,2660,2660,2660,2660,2158
|
|
20230724,102700,81552175,2655,2655,2655,2655,0
|
|
20230724,102600,81552175,2655,2655,2655,2655,0
|
|
20230724,102500,81552175,2655,2655,2655,2655,0
|
|
20230724,102400,81552175,2655,2655,2655,2655,1800
|
|
20230724,102300,76773175,2655,2660,2660,2655,6901
|
|
20230724,102200,58435730,2660,2660,2660,2660,68
|
|
20230724,102100,58254850,2660,2660,2660,2660,90
|
|
20230724,102000,58015450,2660,2660,2660,2660,0
|
|
20230724,101900,58015450,2660,2660,2660,2660,0
|
|
20230724,101800,58015450,2660,2660,2660,2660,1000
|
|
20230724,101700,55355450,2660,2660,2660,2660,2542
|
|
20230724,101600,48593730,2665,2665,2665,2665,503
|
|
20230724,101500,47253235,2665,2665,2665,2665,0
|
|
20230724,101400,47253235,2665,2665,2665,2665,0
|
|
20230724,101300,47253235,2665,2665,2665,2665,56
|
|
20230724,101200,47103995,2665,2665,2665,2665,44
|
|
20230724,101100,46986735,2665,2665,2665,2665,982
|
|
20230724,101000,44369705,2665,2665,2665,2660,1042
|
|
20230724,100900,41597895,2670,2670,2670,2670,1
|
|
20230724,100800,41595225,2670,2670,2670,2670,0
|
|
20230724,100700,41595225,2670,2670,2670,2670,0
|
|
20230724,100600,41595225,2670,2670,2670,2670,0
|
|
20230724,100500,41595225,2670,2670,2670,2670,0
|
|
20230724,100400,41595225,2670,2670,2670,2670,0
|
|
20230724,100300,41595225,2670,2670,2670,2670,0
|
|
20230724,100200,41595225,2670,2670,2670,2670,0
|
|
20230724,100100,41595225,2670,2670,2670,2670,0
|
|
20230724,100000,41595225,2670,2670,2670,2670,1
|
|
20230724,095900,41592555,2670,2670,2670,2670,0
|
|
20230724,095800,41592555,2670,2670,2670,2670,0
|
|
20230724,095700,41592555,2670,2670,2670,2670,0
|
|
20230724,095600,41592555,2670,2670,2670,2670,0
|
|
20230724,095500,41592555,2670,2670,2670,2670,0
|
|
20230724,095400,41592555,2670,2670,2670,2670,0
|
|
20230724,095300,41592555,2670,2670,2670,2670,10
|
|
20230724,095200,41565855,2660,2660,2660,2660,554
|
|
20230724,095100,40092215,2660,2665,2665,2660,1032
|
|
20230724,095000,37342020,2665,2665,2665,2665,0
|
|
20230724,094900,37342020,2665,2665,2665,2665,0
|
|
20230724,094800,37342020,2665,2665,2665,2665,0
|
|
20230724,094700,37342020,2665,2665,2665,2665,45
|
|
20230724,094600,37222095,2665,2665,2665,2665,42
|
|
20230724,094500,37110165,2665,2660,2665,2660,1153
|
|
20230724,094400,34043085,2665,2665,2665,2665,1
|
|
20230724,094300,34040420,2665,2665,2665,2665,0
|
|
20230724,094200,34040420,2665,2665,2665,2665,10
|
|
20230724,094100,34013770,2665,2665,2665,2665,0
|
|
20230724,094000,34013770,2665,2665,2665,2665,1000
|
|
20230724,093900,31348770,2665,2665,2665,2665,0
|
|
20230724,093800,31348770,2665,2665,2665,2665,0
|
|
20230724,093700,31348770,2665,2665,2665,2665,100
|
|
20230724,093600,31082270,2660,2660,2660,2660,0
|
|
20230724,093500,31082270,2660,2660,2660,2660,96
|
|
20230724,093400,30826910,2665,2665,2665,2665,59
|
|
20230724,093300,30669675,2670,2670,2670,2670,0
|
|
20230724,093200,30669675,2670,2670,2670,2670,0
|
|
20230724,093100,30669675,2670,2670,2670,2670,10
|
|
20230724,093000,30642975,2670,2670,2670,2670,1
|
|
20230724,092900,30640305,2670,2670,2670,2670,3
|
|
20230724,092800,30632295,2670,2670,2670,2670,0
|
|
20230724,092700,30632295,2670,2670,2670,2670,0
|
|
20230724,092600,30632295,2670,2670,2670,2670,0
|
|
20230724,092500,30632295,2670,2670,2670,2670,0
|
|
20230724,092400,30632295,2670,2670,2670,2670,9
|
|
20230724,092300,30608265,2665,2665,2665,2665,0
|
|
20230724,092200,30608265,2665,2665,2665,2665,0
|
|
20230724,092100,30608265,2665,2665,2665,2665,0
|
|
20230724,092000,30608265,2665,2665,2665,2665,0
|
|
20230724,091900,30608265,2665,2670,2670,2665,14
|
|
20230724,091800,30570890,2665,2665,2665,2665,0
|
|
20230724,091700,30570890,2665,2660,2665,2660,64
|
|
20230724,091600,30400575,2660,2660,2660,2660,0
|
|
20230724,091500,30400575,2660,2660,2660,2660,486
|
|
20230724,091400,29107815,2660,2660,2660,2660,0
|
|
20230724,091300,29107815,2660,2660,2660,2660,565
|
|
20230724,091200,27604915,2660,2660,2660,2660,0
|
|
20230724,091100,27604915,2660,2660,2660,2660,0
|
|
20230724,091000,27604915,2660,2665,2665,2660,132
|
|
20230724,090900,27253690,2665,2665,2665,2665,190
|
|
20230724,090800,26747340,2670,2670,2670,2670,795
|
|
20230724,090700,24624690,2670,2670,2670,2670,1
|
|
20230724,090600,24622020,2665,2660,2665,2660,1844
|
|
20230724,090500,19716760,2665,2665,2665,2665,56
|
|
20230724,090400,19567520,2665,2670,2670,2665,1563
|
|
20230724,090300,15398540,2670,2670,2670,2670,55
|
|
20230724,090200,15251690,2670,2670,2670,2670,1122
|
|
20230724,090100,12255950,2675,2675,2675,2675,100
|
|
20230724,090000,11988450,2685,2670,2685,2670,4490
|