673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201000,494912715,2645,2645,2645,2645,5904
|
|
20230724,200900,494912715,2645,2645,2645,2645,0
|
|
20230724,200800,494912715,2645,2645,2645,2645,0
|
|
20230724,200700,494912715,2645,2645,2645,2645,0
|
|
20230724,200600,494912715,2645,2645,2645,2645,0
|
|
20230724,200500,494912715,2645,2645,2645,2645,0
|
|
20230724,200400,494912715,2645,2645,2645,2645,0
|
|
20230724,200300,494912715,2645,2645,2645,2645,0
|
|
20230724,200200,494912715,2645,2645,2645,2645,0
|
|
20230724,200100,494912715,2645,2645,2645,2645,0
|
|
20230724,200000,494912715,2645,2645,2645,2645,0
|
|
20230724,195900,494912715,2645,2645,2645,2645,0
|
|
20230724,195800,494912715,2645,2645,2645,2645,0
|
|
20230724,195700,494912715,2645,2645,2645,2645,0
|
|
20230724,195600,494912715,2645,2645,2645,2645,0
|
|
20230724,195500,494912715,2645,2645,2645,2645,0
|
|
20230724,195400,494912715,2645,2645,2645,2645,0
|
|
20230724,195300,494912715,2645,2645,2645,2645,0
|
|
20230724,195200,494912715,2645,2645,2645,2645,0
|
|
20230724,195100,494912715,2645,2645,2645,2645,0
|
|
20230724,195000,494912715,2645,2645,2645,2645,0
|
|
20230724,194900,494912715,2645,2645,2645,2645,0
|
|
20230724,194800,494912715,2645,2645,2645,2645,0
|
|
20230724,194700,494912715,2645,2645,2645,2645,0
|
|
20230724,194600,494912715,2645,2645,2645,2645,0
|
|
20230724,194500,494912715,2645,2645,2645,2645,0
|
|
20230724,194400,494912715,2645,2645,2645,2645,0
|
|
20230724,194300,494912715,2645,2645,2645,2645,0
|
|
20230724,194200,494912715,2645,2645,2645,2645,0
|
|
20230724,194100,494912715,2645,2645,2645,2645,0
|
|
20230724,194000,494912715,2645,2645,2645,2645,5904
|
|
20230724,193900,494912715,2645,2645,2645,2645,0
|
|
20230724,193800,494912715,2645,2645,2645,2645,0
|
|
20230724,193700,494912715,2645,2645,2645,2645,0
|
|
20230724,193600,494912715,2645,2645,2645,2645,0
|
|
20230724,193500,494912715,2645,2645,2645,2645,0
|
|
20230724,193400,494912715,2645,2645,2645,2645,0
|
|
20230724,193300,494912715,2645,2645,2645,2645,0
|
|
20230724,193200,494912715,2645,2645,2645,2645,0
|
|
20230724,193100,494912715,2645,2645,2645,2645,0
|
|
20230724,193000,494912715,2645,2645,2645,2645,0
|
|
20230724,192900,494912715,2645,2645,2645,2645,0
|
|
20230724,192800,494912715,2645,2645,2645,2645,0
|
|
20230724,192700,494912715,2645,2645,2645,2645,0
|
|
20230724,192600,494912715,2645,2645,2645,2645,0
|
|
20230724,192500,494912715,2645,2645,2645,2645,0
|
|
20230724,192400,494912715,2645,2645,2645,2645,0
|
|
20230724,192300,494912715,2645,2645,2645,2645,0
|
|
20230724,192200,494912715,2645,2645,2645,2645,0
|
|
20230724,192100,494912715,2645,2645,2645,2645,0
|
|
20230724,192000,494912715,2645,2645,2645,2645,0
|
|
20230724,191900,494912715,2645,2645,2645,2645,0
|
|
20230724,191800,494912715,2645,2645,2645,2645,0
|
|
20230724,191700,494912715,2645,2645,2645,2645,0
|
|
20230724,191600,494912715,2645,2645,2645,2645,0
|
|
20230724,191500,494912715,2645,2645,2645,2645,0
|
|
20230724,191400,494912715,2645,2645,2645,2645,0
|
|
20230724,191300,494912715,2645,2645,2645,2645,0
|
|
20230724,191200,494912715,2645,2645,2645,2645,0
|
|
20230724,191100,494912715,2645,2645,2645,2645,0
|
|
20230724,191000,494912715,2645,2645,2645,2645,5904
|
|
20230724,190900,494912715,2645,2645,2645,2645,0
|
|
20230724,190800,494912715,2645,2645,2645,2645,0
|
|
20230724,190700,494912715,2645,2645,2645,2645,0
|
|
20230724,190600,494912715,2645,2645,2645,2645,0
|
|
20230724,190500,494912715,2645,2645,2645,2645,0
|
|
20230724,190400,494912715,2645,2645,2645,2645,0
|
|
20230724,190300,494912715,2645,2645,2645,2645,0
|
|
20230724,190200,494912715,2645,2645,2645,2645,0
|
|
20230724,190100,494912715,2645,2645,2645,2645,0
|
|
20230724,190000,494912715,2645,2645,2645,2645,0
|
|
20230724,185900,494912715,2645,2645,2645,2645,0
|
|
20230724,185800,494912715,2645,2645,2645,2645,0
|
|
20230724,185700,494912715,2645,2645,2645,2645,0
|
|
20230724,185600,494912715,2645,2645,2645,2645,0
|
|
20230724,185500,494912715,2645,2645,2645,2645,0
|
|
20230724,185400,494912715,2645,2645,2645,2645,0
|
|
20230724,185300,494912715,2645,2645,2645,2645,0
|
|
20230724,185200,494912715,2645,2645,2645,2645,0
|
|
20230724,185100,494912715,2645,2645,2645,2645,0
|
|
20230724,185000,494912715,2645,2645,2645,2645,0
|
|
20230724,184900,494912715,2645,2645,2645,2645,0
|
|
20230724,184800,494912715,2645,2645,2645,2645,0
|
|
20230724,184700,494912715,2645,2645,2645,2645,0
|
|
20230724,184600,494912715,2645,2645,2645,2645,0
|
|
20230724,184500,494912715,2645,2645,2645,2645,0
|
|
20230724,184400,494912715,2645,2645,2645,2645,0
|
|
20230724,184300,494912715,2645,2645,2645,2645,0
|
|
20230724,184200,494912715,2645,2645,2645,2645,0
|
|
20230724,184100,494912715,2645,2645,2645,2645,0
|
|
20230724,184000,494912715,2645,2645,2645,2645,5904
|
|
20230724,183900,494912715,2645,2645,2645,2645,0
|
|
20230724,183800,494912715,2645,2645,2645,2645,0
|
|
20230724,183700,494912715,2645,2645,2645,2645,0
|
|
20230724,183600,494912715,2645,2645,2645,2645,0
|
|
20230724,183500,494912715,2645,2645,2645,2645,0
|
|
20230724,183400,494912715,2645,2645,2645,2645,0
|
|
20230724,183300,494912715,2645,2645,2645,2645,0
|
|
20230724,183200,494912715,2645,2645,2645,2645,0
|
|
20230724,183100,494912715,2645,2645,2645,2645,0
|
|
20230724,183000,494912715,2645,2645,2645,2645,0
|
|
20230724,182900,494912715,2645,2645,2645,2645,0
|
|
20230724,182800,494912715,2645,2645,2645,2645,0
|
|
20230724,182700,494912715,2645,2645,2645,2645,0
|
|
20230724,182600,494912715,2645,2645,2645,2645,0
|
|
20230724,182500,494912715,2645,2645,2645,2645,0
|
|
20230724,182400,494912715,2645,2645,2645,2645,0
|
|
20230724,182300,494912715,2645,2645,2645,2645,0
|
|
20230724,182200,494912715,2645,2645,2645,2645,0
|
|
20230724,182100,494912715,2645,2645,2645,2645,0
|
|
20230724,182000,494912715,2645,2645,2645,2645,0
|
|
20230724,181900,494912715,2645,2645,2645,2645,0
|
|
20230724,181800,494912715,2645,2645,2645,2645,0
|
|
20230724,181700,494912715,2645,2645,2645,2645,0
|
|
20230724,181600,494912715,2645,2645,2645,2645,0
|
|
20230724,181500,494912715,2645,2645,2645,2645,0
|
|
20230724,181400,494912715,2645,2645,2645,2645,0
|
|
20230724,181300,494912715,2645,2645,2645,2645,0
|
|
20230724,181200,494912715,2645,2645,2645,2645,0
|
|
20230724,181100,494912715,2645,2645,2645,2645,0
|
|
20230724,181000,494912715,2645,2645,2645,2645,5904
|
|
20230724,180900,494912715,2645,2645,2645,2645,0
|
|
20230724,180800,494912715,2645,2645,2645,2645,0
|
|
20230724,180700,494912715,2645,2645,2645,2645,0
|
|
20230724,180600,494912715,2645,2645,2645,2645,0
|
|
20230724,180500,494912715,2645,2645,2645,2645,0
|
|
20230724,180400,494912715,2645,2645,2645,2645,0
|
|
20230724,180300,494912715,2645,2645,2645,2645,0
|
|
20230724,180200,494912715,2645,2645,2645,2645,0
|
|
20230724,180100,494912715,2645,2645,2645,2645,0
|
|
20230724,180000,494912715,2645,2645,2645,2645,0
|
|
20230724,175900,494912715,2645,2645,2645,2645,0
|
|
20230724,175800,494912715,2645,2645,2645,2645,0
|
|
20230724,175700,494912715,2645,2645,2645,2645,0
|
|
20230724,175600,494912715,2645,2645,2645,2645,0
|
|
20230724,175500,494912715,2645,2645,2645,2645,0
|
|
20230724,175400,494912715,2645,2645,2645,2645,0
|
|
20230724,175300,494912715,2645,2645,2645,2645,0
|
|
20230724,175200,494912715,2645,2645,2645,2645,0
|
|
20230724,175100,494912715,2645,2645,2645,2645,0
|
|
20230724,175000,494912715,2645,2645,2645,2645,0
|
|
20230724,174900,494912715,2645,2645,2645,2645,0
|
|
20230724,174800,494912715,2645,2645,2645,2645,0
|
|
20230724,174700,494912715,2645,2645,2645,2645,0
|
|
20230724,174600,494912715,2645,2645,2645,2645,0
|
|
20230724,174500,494912715,2645,2645,2645,2645,0
|
|
20230724,174400,494912715,2645,2645,2645,2645,0
|
|
20230724,174300,494912715,2645,2645,2645,2645,0
|
|
20230724,174200,494912715,2645,2645,2645,2645,0
|
|
20230724,174100,494912715,2645,2645,2645,2645,0
|
|
20230724,174000,494912715,2645,2645,2645,2645,5904
|
|
20230724,173900,494912715,2645,2645,2645,2645,0
|
|
20230724,173800,494912715,2645,2645,2645,2645,0
|
|
20230724,173700,494912715,2645,2645,2645,2645,0
|
|
20230724,173600,494912715,2645,2645,2645,2645,0
|
|
20230724,173500,494912715,2645,2645,2645,2645,0
|
|
20230724,173400,494912715,2645,2645,2645,2645,0
|
|
20230724,173300,494912715,2645,2645,2645,2645,0
|
|
20230724,173200,494912715,2645,2645,2645,2645,0
|
|
20230724,173100,494912715,2645,2645,2645,2645,0
|
|
20230724,173000,494912715,2645,2645,2645,2645,0
|
|
20230724,172900,494912715,2645,2645,2645,2645,0
|
|
20230724,172800,494912715,2645,2645,2645,2645,0
|
|
20230724,172700,494912715,2645,2645,2645,2645,0
|
|
20230724,172600,494912715,2645,2645,2645,2645,0
|
|
20230724,172500,494912715,2645,2645,2645,2645,0
|
|
20230724,172400,494912715,2645,2645,2645,2645,0
|
|
20230724,172300,494912715,2645,2645,2645,2645,0
|
|
20230724,172200,494912715,2645,2645,2645,2645,0
|
|
20230724,172100,494912715,2645,2645,2645,2645,0
|
|
20230724,172000,494912715,2645,2645,2645,2645,0
|
|
20230724,171900,494912715,2645,2645,2645,2645,0
|
|
20230724,171800,494912715,2645,2645,2645,2645,0
|
|
20230724,171700,494912715,2645,2645,2645,2645,0
|
|
20230724,171600,494912715,2645,2645,2645,2645,0
|
|
20230724,171500,494912715,2645,2645,2645,2645,0
|
|
20230724,171400,494912715,2645,2645,2645,2645,0
|
|
20230724,171300,494912715,2645,2645,2645,2645,0
|
|
20230724,171200,494912715,2645,2645,2645,2645,0
|
|
20230724,171100,494912715,2645,2645,2645,2645,0
|
|
20230724,171000,494912715,2645,2645,2645,2645,5904
|
|
20230724,170900,494912715,2645,2645,2645,2645,0
|
|
20230724,170800,494912715,2645,2645,2645,2645,0
|
|
20230724,170700,494912715,2645,2645,2645,2645,0
|
|
20230724,170600,494912715,2645,2645,2645,2645,0
|
|
20230724,170500,494912715,2645,2645,2645,2645,0
|
|
20230724,170400,494912715,2645,2645,2645,2645,0
|
|
20230724,170300,494912715,2645,2645,2645,2645,0
|
|
20230724,170200,494912715,2645,2645,2645,2645,0
|
|
20230724,170100,494912715,2645,2645,2645,2645,0
|
|
20230724,170000,494912715,2645,2645,2645,2645,0
|
|
20230724,165900,494912715,2645,2645,2645,2645,0
|
|
20230724,165800,494912715,2645,2645,2645,2645,0
|
|
20230724,165700,494912715,2645,2645,2645,2645,0
|
|
20230724,165600,494912715,2645,2645,2645,2645,0
|
|
20230724,165500,494912715,2645,2645,2645,2645,0
|
|
20230724,165400,494912715,2645,2645,2645,2645,0
|
|
20230724,165300,494912715,2645,2645,2645,2645,0
|
|
20230724,165200,494912715,2645,2645,2645,2645,0
|
|
20230724,165100,494912715,2645,2645,2645,2645,0
|
|
20230724,165000,494912715,2645,2645,2645,2645,0
|
|
20230724,164900,494912715,2645,2645,2645,2645,0
|
|
20230724,164800,494912715,2645,2645,2645,2645,0
|
|
20230724,164700,494912715,2645,2645,2645,2645,0
|
|
20230724,164600,494912715,2645,2645,2645,2645,0
|
|
20230724,164500,494912715,2645,2645,2645,2645,0
|
|
20230724,164400,494912715,2645,2645,2645,2645,0
|
|
20230724,164300,494912715,2645,2645,2645,2645,0
|
|
20230724,164200,494912715,2645,2645,2645,2645,0
|
|
20230724,164100,494912715,2645,2645,2645,2645,0
|
|
20230724,164000,494912715,2645,2645,2645,2645,5904
|
|
20230724,163900,494912715,2645,2645,2645,2645,0
|
|
20230724,163800,494912715,2645,2645,2645,2645,0
|
|
20230724,163700,494912715,2645,2645,2645,2645,0
|
|
20230724,163600,494912715,2645,2645,2645,2645,0
|
|
20230724,163500,494912715,2645,2645,2645,2645,0
|
|
20230724,163400,494912715,2645,2645,2645,2645,0
|
|
20230724,163300,494912715,2645,2645,2645,2645,0
|
|
20230724,163200,494912715,2645,2645,2645,2645,0
|
|
20230724,163100,494912715,2645,2645,2645,2645,0
|
|
20230724,163000,494912715,2645,2645,2645,2645,0
|
|
20230724,162900,494912715,2645,2645,2645,2645,0
|
|
20230724,162800,494912715,2645,2645,2645,2645,0
|
|
20230724,162700,494912715,2645,2645,2645,2645,0
|
|
20230724,162600,494912715,2645,2645,2645,2645,0
|
|
20230724,162500,494912715,2645,2645,2645,2645,0
|
|
20230724,162400,494912715,2645,2645,2645,2645,0
|
|
20230724,162300,494912715,2645,2645,2645,2645,0
|
|
20230724,162200,494912715,2645,2645,2645,2645,0
|
|
20230724,162100,494912715,2645,2645,2645,2645,0
|
|
20230724,162000,494912715,2645,2645,2645,2645,0
|
|
20230724,161900,494912715,2645,2645,2645,2645,0
|
|
20230724,161800,494912715,2645,2645,2645,2645,0
|
|
20230724,161700,494912715,2645,2645,2645,2645,0
|
|
20230724,161600,494912715,2645,2645,2645,2645,0
|
|
20230724,161500,494912715,2645,2645,2645,2645,0
|
|
20230724,161400,494912715,2645,2645,2645,2645,0
|
|
20230724,161300,494912715,2645,2645,2645,2645,0
|
|
20230724,161200,494912715,2645,2645,2645,2645,0
|
|
20230724,161100,494912715,2645,2645,2645,2645,0
|
|
20230724,161000,494912715,2645,2645,2645,2645,5904
|
|
20230724,160900,494912715,2645,2645,2645,2645,0
|
|
20230724,160800,494912715,2645,2645,2645,2645,0
|
|
20230724,160700,494912715,2645,2645,2645,2645,0
|
|
20230724,160600,494912715,2645,2645,2645,2645,0
|
|
20230724,160500,494912715,2645,2645,2645,2645,0
|
|
20230724,160400,494912715,2645,2645,2645,2645,0
|
|
20230724,160300,494912715,2645,2645,2645,2645,0
|
|
20230724,160200,494912715,2645,2645,2645,2645,0
|
|
20230724,160100,494912715,2645,2645,2645,2645,0
|
|
20230724,160000,494912715,2645,2645,2645,2645,0
|
|
20230724,155900,494912715,2645,2645,2645,2645,0
|
|
20230724,155800,494912715,2645,2645,2645,2645,0
|
|
20230724,155700,494912715,2645,2645,2645,2645,0
|
|
20230724,155600,494912715,2645,2645,2645,2645,0
|
|
20230724,155500,494912715,2645,2645,2645,2645,0
|
|
20230724,155400,494912715,2645,2645,2645,2645,0
|
|
20230724,155300,494912715,2645,2645,2645,2645,0
|
|
20230724,155200,494912715,2645,2645,2645,2645,0
|
|
20230724,155100,494912715,2645,2645,2645,2645,0
|
|
20230724,155000,494912715,2645,2645,2645,2645,0
|
|
20230724,154900,494912715,2645,2645,2645,2645,0
|
|
20230724,154800,494912715,2645,2645,2645,2645,0
|
|
20230724,154700,494912715,2645,2645,2645,2645,0
|
|
20230724,154600,494912715,2645,2645,2645,2645,0
|
|
20230724,154500,494912715,2645,2645,2645,2645,0
|
|
20230724,154400,494912715,2645,2645,2645,2645,0
|
|
20230724,154300,494912715,2645,2645,2645,2645,0
|
|
20230724,154200,494912715,2645,2645,2645,2645,0
|
|
20230724,154100,494912715,2645,2645,2645,2645,0
|
|
20230724,154000,494912715,2645,2645,2645,2645,5904
|
|
20230724,153900,494912715,2645,2645,2645,2645,0
|
|
20230724,153800,494912715,2645,2645,2645,2645,0
|
|
20230724,153700,494912715,2645,2645,2645,2645,0
|
|
20230724,153600,494912715,2645,2645,2645,2645,0
|
|
20230724,153500,494912715,2645,2645,2645,2645,0
|
|
20230724,153400,494912715,2645,2645,2645,2645,0
|
|
20230724,153300,494912715,2645,2645,2645,2645,0
|
|
20230724,153200,494912715,2645,2645,2645,2645,0
|
|
20230724,153100,494912715,2645,2645,2645,2645,0
|
|
20230724,153000,494912715,2645,2645,2645,2645,5904
|
|
20230724,152900,479296635,2640,2640,2640,2640,0
|
|
20230724,152800,479296635,2640,2640,2640,2640,0
|
|
20230724,152700,479296635,2640,2640,2640,2640,0
|
|
20230724,152600,479296635,2640,2640,2640,2640,0
|
|
20230724,152500,479296635,2640,2640,2640,2640,0
|
|
20230724,152400,479296635,2640,2640,2640,2640,0
|
|
20230724,152300,479296635,2640,2640,2640,2640,0
|
|
20230724,152200,479296635,2640,2640,2640,2640,0
|
|
20230724,152100,479296635,2640,2640,2640,2640,0
|
|
20230724,152000,479296635,2640,2640,2640,2640,0
|
|
20230724,151900,479296635,2640,2630,2640,2630,193
|
|
20230724,151800,478789035,2630,2620,2630,2615,1465
|
|
20230724,151700,474958005,2615,2620,2620,2615,166
|
|
20230724,151600,474523855,2615,2620,2620,2615,3424
|
|
20230724,151500,465569130,2620,2620,2620,2620,0
|
|
20230724,151400,465569130,2620,2625,2625,2620,440
|
|
20230724,151300,464416280,2615,2615,2615,2615,0
|
|
20230724,151200,464416280,2615,2615,2615,2615,0
|
|
20230724,151100,464416280,2615,2625,2625,2615,5511
|
|
20230724,151000,449973610,2630,2630,2630,2630,209
|
|
20230724,150900,449423940,2630,2630,2630,2630,0
|
|
20230724,150800,449423940,2630,2630,2630,2630,239
|
|
20230724,150700,448795370,2630,2625,2630,2625,351
|
|
20230724,150600,447873990,2625,2625,2625,2625,0
|
|
20230724,150500,447873990,2625,2630,2630,2625,345
|
|
20230724,150400,446968250,2630,2630,2630,2630,1
|
|
20230724,150300,446965620,2635,2635,2635,2635,0
|
|
20230724,150200,446965620,2635,2635,2635,2635,65
|
|
20230724,150100,446794345,2625,2625,2625,2625,0
|
|
20230724,150000,446794345,2625,2625,2625,2625,0
|
|
20230724,145900,446794345,2625,2625,2625,2625,0
|
|
20230724,145800,446794345,2625,2630,2630,2625,6540
|
|
20230724,145700,429612145,2645,2645,2645,2645,0
|
|
20230724,145600,429612145,2645,2635,2645,2635,29
|
|
20230724,145500,429535720,2635,2635,2635,2635,0
|
|
20230724,145400,429535720,2635,2635,2635,2635,101
|
|
20230724,145300,429269585,2635,2635,2635,2635,190
|
|
20230724,145200,428768935,2635,2635,2635,2635,40
|
|
20230724,145100,428663535,2635,2635,2635,2635,21
|
|
20230724,145000,428608200,2635,2635,2635,2635,1
|
|
20230724,144900,428605565,2635,2635,2635,2635,0
|
|
20230724,144800,428605565,2635,2635,2635,2635,2558
|
|
20230724,144700,421865235,2645,2645,2645,2645,0
|
|
20230724,144600,421865235,2645,2645,2645,2645,10
|
|
20230724,144500,421838785,2645,2645,2645,2645,0
|
|
20230724,144400,421838785,2645,2645,2645,2645,0
|
|
20230724,144300,421838785,2645,2645,2645,2645,0
|
|
20230724,144200,421838785,2645,2645,2645,2645,0
|
|
20230724,144100,421838785,2645,2645,2645,2645,1
|
|
20230724,144000,421836140,2635,2635,2635,2635,0
|
|
20230724,143900,421836140,2635,2640,2640,2635,2082
|
|
20230724,143800,416343160,2645,2645,2645,2645,0
|
|
20230724,143700,416343160,2645,2645,2645,2645,0
|
|
20230724,143600,416343160,2645,2645,2645,2645,1
|
|
20230724,143500,416340515,2645,2645,2645,2645,0
|
|
20230724,143400,416340515,2645,2645,2645,2645,100
|
|
20230724,143300,416076015,2645,2645,2645,2645,2
|
|
20230724,143200,416070725,2645,2645,2645,2645,0
|
|
20230724,143100,416070725,2645,2645,2645,2645,0
|
|
20230724,143000,416070725,2645,2645,2645,2645,0
|
|
20230724,142900,416070725,2645,2645,2645,2645,0
|
|
20230724,142800,416070725,2645,2645,2645,2645,0
|
|
20230724,142700,416070725,2645,2640,2645,2640,10
|
|
20230724,142600,416044300,2645,2645,2645,2645,30
|
|
20230724,142500,415964950,2645,2645,2645,2645,741
|
|
20230724,142400,414005005,2645,2645,2645,2645,567
|
|
20230724,142300,412505290,2650,2650,2650,2650,301
|
|
20230724,142200,411707640,2655,2655,2655,2655,0
|
|
20230724,142100,411707640,2655,2655,2655,2655,0
|
|
20230724,142000,411707640,2655,2655,2655,2655,50
|
|
20230724,141900,411574890,2655,2650,2655,2650,2400
|
|
20230724,141800,405209370,2645,2645,2645,2645,0
|
|
20230724,141700,405209370,2645,2645,2645,2645,0
|
|
20230724,141600,405209370,2645,2640,2645,2640,56
|
|
20230724,141500,405061525,2645,2645,2645,2645,1169
|
|
20230724,141400,401969520,2650,2650,2650,2650,223
|
|
20230724,141300,401378570,2655,2650,2655,2650,622
|
|
20230724,141200,399728660,2650,2650,2650,2650,225
|
|
20230724,141100,399132410,2650,2650,2650,2650,10
|
|
20230724,141000,399105910,2645,2650,2650,2645,1700
|
|
20230724,140900,394601150,2655,2650,2655,2650,1296
|
|
20230724,140800,391161580,2645,2650,2650,2645,982
|
|
20230724,140700,388559330,2650,2650,2650,2650,291
|
|
20230724,140600,387788180,2640,2640,2640,2640,0
|
|
20230724,140500,387788180,2640,2645,2645,2640,150
|
|
20230724,140400,387392130,2645,2645,2645,2645,0
|
|
20230724,140300,387392130,2645,2650,2650,2645,1222
|
|
20230724,140200,384159895,2650,2650,2650,2650,0
|
|
20230724,140100,384159895,2650,2650,2650,2650,50
|
|
20230724,140000,384027395,2650,2650,2655,2650,110
|
|
20230724,135900,383735695,2650,2640,2650,2640,443
|
|
20230724,135800,382561865,2640,2645,2645,2640,500
|
|
20230724,135700,381241860,2655,2645,2655,2640,510
|
|
20230724,135600,379895060,2655,2655,2655,2655,100
|
|
20230724,135500,379629560,2655,2655,2655,2655,0
|
|
20230724,135400,379629560,2655,2635,2655,2635,7400
|
|
20230724,135300,360047550,2635,2630,2635,2630,550
|
|
20230724,135200,358600300,2635,2625,2635,2625,800
|
|
20230724,135100,356495300,2620,2620,2620,2620,0
|
|
20230724,135000,356495300,2620,2620,2620,2620,0
|
|
20230724,134900,356495300,2620,2620,2620,2620,48
|
|
20230724,134800,356369540,2625,2630,2630,2625,293
|
|
20230724,134700,355600410,2625,2625,2625,2625,619
|
|
20230724,134600,353975535,2630,2630,2630,2630,10
|
|
20230724,134500,353949235,2625,2625,2625,2625,278
|
|
20230724,134400,353219485,2625,2625,2625,2625,0
|
|
20230724,134300,353219485,2625,2625,2625,2625,10
|
|
20230724,134200,353193235,2625,2625,2625,2625,1231
|
|
20230724,134100,349961860,2635,2635,2635,2635,0
|
|
20230724,134000,349961860,2635,2630,2635,2630,1577
|
|
20230724,133900,345814300,2635,2635,2635,2630,627
|
|
20230724,133800,344162170,2635,2635,2635,2635,0
|
|
20230724,133700,344162170,2635,2635,2635,2635,100
|
|
20230724,133600,343898670,2635,2635,2635,2635,770
|
|
20230724,133500,341869720,2635,2635,2635,2635,1000
|
|
20230724,133400,339234720,2645,2645,2645,2630,535
|
|
20230724,133300,337821295,2650,2645,2650,2645,500
|
|
20230724,133200,336498395,2645,2645,2645,2645,500
|
|
20230724,133100,335175895,2625,2625,2625,2625,104
|
|
20230724,133000,334902895,2625,2625,2645,2625,571
|
|
20230724,132900,333396020,2615,2615,2615,2615,0
|
|
20230724,132800,333396020,2615,2615,2615,2615,0
|
|
20230724,132700,333396020,2615,2615,2615,2615,0
|
|
20230724,132600,333396020,2615,2615,2615,2615,0
|
|
20230724,132500,333396020,2615,2615,2615,2615,0
|
|
20230724,132400,333396020,2615,2625,2625,2615,2016
|
|
20230724,132300,328115015,2625,2625,2625,2625,30
|
|
20230724,132200,328036265,2620,2620,2620,2620,0
|
|
20230724,132100,328036265,2620,2620,2620,2620,0
|
|
20230724,132000,328036265,2620,2620,2620,2620,5
|
|
20230724,131900,328023165,2625,2625,2625,2625,1
|
|
20230724,131800,328020540,2625,2625,2625,2625,301
|
|
20230724,131700,327230415,2625,2625,2625,2625,400
|
|
20230724,131600,326180415,2620,2625,2625,2620,748
|
|
20230724,131500,324220605,2625,2630,2630,2625,91
|
|
20230724,131400,323981480,2630,2630,2630,2630,0
|
|
20230724,131300,323981480,2630,2630,2630,2630,3787
|
|
20230724,131200,314021670,2625,2625,2625,2625,41
|
|
20230724,131100,313914045,2630,2630,2630,2630,150
|
|
20230724,131000,313519545,2630,2630,2630,2630,3
|
|
20230724,130900,313511655,2630,2630,2630,2630,0
|
|
20230724,130800,313511655,2630,2630,2630,2630,2
|
|
20230724,130700,313506395,2625,2625,2625,2625,138
|
|
20230724,130600,313144145,2625,2625,2625,2625,0
|
|
20230724,130500,313144145,2625,2625,2625,2625,21
|
|
20230724,130400,313089020,2625,2625,2625,2625,69
|
|
20230724,130300,312907895,2625,2625,2625,2625,16
|
|
20230724,130200,312865895,2615,2620,2620,2615,999
|
|
20230724,130100,310253385,2615,2620,2620,2615,186
|
|
20230724,130000,309766970,2620,2620,2620,2620,14
|
|
20230724,125900,309730290,2615,2620,2620,2615,1242
|
|
20230724,125800,306479755,2625,2615,2625,2615,1115
|
|
20230724,125700,303564020,2615,2615,2615,2615,11
|
|
20230724,125600,303535255,2615,2615,2615,2615,200
|
|
20230724,125500,303012255,2615,2615,2615,2615,7
|
|
20230724,125400,302993950,2615,2615,2615,2615,0
|
|
20230724,125300,302993950,2615,2615,2615,2615,0
|
|
20230724,125200,302993950,2615,2625,2625,2615,3300
|
|
20230724,125100,294363180,2620,2620,2620,2620,39
|
|
20230724,125000,294261000,2620,2620,2620,2615,706
|
|
20230724,124900,292412280,2630,2630,2630,2630,0
|
|
20230724,124800,292412280,2630,2630,2630,2630,600
|
|
20230724,124700,290834280,2630,2630,2630,2630,2
|
|
20230724,124600,290829020,2615,2615,2615,2615,0
|
|
20230724,124500,290829020,2615,2615,2615,2615,0
|
|
20230724,124400,290829020,2615,2615,2615,2615,0
|
|
20230724,124300,290829020,2615,2615,2615,2615,0
|
|
20230724,124200,290829020,2615,2615,2615,2615,405
|
|
20230724,124100,289769945,2610,2620,2620,2610,150
|
|
20230724,124000,289378170,2610,2610,2610,2610,0
|
|
20230724,123900,289378170,2610,2615,2615,2610,300
|
|
20230724,123800,288595140,2610,2610,2610,2610,0
|
|
20230724,123700,288595140,2610,2615,2615,2610,333
|
|
20230724,123600,287725610,2615,2615,2615,2615,200
|
|
20230724,123500,287202610,2645,2645,2645,2645,0
|
|
20230724,123400,287202610,2645,2645,2645,2645,382
|
|
20230724,123300,286192220,2645,2645,2645,2645,1
|
|
20230724,123200,286189575,2615,2645,2645,2615,578
|
|
20230724,123100,284672865,2645,2645,2645,2645,0
|
|
20230724,123000,284672865,2645,2645,2645,2645,0
|
|
20230724,122900,284672865,2645,2625,2645,2615,1691
|
|
20230724,122800,280244965,2625,2625,2625,2625,235
|
|
20230724,122700,279628090,2630,2635,2635,2630,222
|
|
20230724,122600,279044210,2635,2635,2635,2635,341
|
|
20230724,122500,278145675,2635,2635,2635,2635,0
|
|
20230724,122400,278145675,2635,2635,2635,2635,0
|
|
20230724,122300,278145675,2635,2635,2635,2635,2
|
|
20230724,122200,278140405,2635,2630,2635,2630,113
|
|
20230724,122100,277843185,2635,2635,2635,2635,12
|
|
20230724,122000,277811565,2635,2640,2640,2635,660
|
|
20230724,121900,276070310,2640,2640,2640,2640,0
|
|
20230724,121800,276070310,2640,2640,2640,2640,46
|
|
20230724,121700,275948870,2650,2650,2650,2650,10
|
|
20230724,121600,275922370,2650,2650,2650,2650,4
|
|
20230724,121500,275911770,2655,2655,2655,2655,0
|
|
20230724,121400,275911770,2655,2655,2655,2655,10
|
|
20230724,121300,275885220,2650,2650,2650,2650,0
|
|
20230724,121200,275885220,2650,2650,2650,2650,128
|
|
20230724,121100,275546020,2655,2655,2655,2655,0
|
|
20230724,121000,275546020,2655,2655,2655,2655,0
|
|
20230724,120900,275546020,2655,2655,2655,2655,0
|
|
20230724,120800,275546020,2655,2655,2655,2655,0
|
|
20230724,120700,275546020,2655,2655,2655,2655,0
|
|
20230724,120600,275546020,2655,2655,2655,2655,0
|
|
20230724,120500,275546020,2655,2655,2655,2655,0
|
|
20230724,120400,275546020,2655,2655,2655,2655,0
|
|
20230724,120300,275546020,2655,2655,2655,2655,0
|
|
20230724,120200,275546020,2655,2645,2655,2645,1000
|
|
20230724,120100,272897375,2620,2620,2620,2620,0
|
|
20230724,120000,272897375,2620,2620,2620,2620,0
|
|
20230724,115900,272897375,2620,2620,2620,2620,227
|
|
20230724,115800,272302635,2620,2625,2625,2620,340
|
|
20230724,115700,271411455,2620,2640,2660,2620,776
|
|
20230724,115600,269358560,2630,2655,2655,2630,175
|
|
20230724,115500,268897845,2655,2650,2655,2650,200
|
|
20230724,115400,268367130,2640,2640,2640,2640,100
|
|
20230724,115300,268103130,2630,2630,2630,2630,0
|
|
20230724,115200,268103130,2630,2630,2630,2630,251
|
|
20230724,115100,267443000,2630,2630,2630,2630,108
|
|
20230724,115000,267158960,2630,2630,2630,2630,574
|
|
20230724,114900,265649340,2630,2640,2640,2630,901
|
|
20230724,114800,263277510,2645,2645,2645,2645,75
|
|
20230724,114700,263079135,2655,2655,2655,2655,0
|
|
20230724,114600,263079135,2655,2655,2655,2655,1
|
|
20230724,114500,263076480,2655,2655,2655,2655,0
|
|
20230724,114400,263076480,2655,2655,2655,2655,41
|
|
20230724,114300,262967625,2650,2650,2650,2645,1020
|
|
20230724,114200,260264675,2650,2650,2650,2650,0
|
|
20230724,114100,260264675,2650,2650,2650,2650,50
|
|
20230724,114000,260132175,2650,2650,2650,2650,50
|
|
20230724,113900,259999675,2620,2635,2635,2620,1654
|
|
20230724,113800,255662980,2630,2630,2630,2630,0
|
|
20230724,113700,255662980,2630,2630,2630,2630,55
|
|
20230724,113600,255518330,2630,2630,2630,2630,773
|
|
20230724,113500,253485340,2630,2630,2630,2630,0
|
|
20230724,113400,253485340,2630,2640,2640,2630,2237
|
|
20230724,113300,247585795,2640,2645,2645,2640,526
|
|
20230724,113200,246196150,2640,2640,2640,2640,0
|
|
20230724,113100,246196150,2640,2640,2640,2640,1
|
|
20230724,113000,246193510,2650,2650,2650,2650,801
|
|
20230724,112900,244070860,2645,2645,2645,2645,11
|
|
20230724,112800,244041765,2650,2650,2650,2650,0
|
|
20230724,112700,244041765,2650,2645,2650,2645,511
|
|
20230724,112600,242688165,2635,2635,2635,2635,0
|
|
20230724,112500,242688165,2635,2635,2635,2635,2041
|
|
20230724,112400,237310130,2635,2640,2640,2635,843
|
|
20230724,112300,235086480,2640,2645,2650,2640,1098
|
|
20230724,112200,232186105,2640,2640,2640,2640,0
|
|
20230724,112100,232186105,2640,2645,2645,2640,204
|
|
20230724,112000,231647525,2650,2650,2650,2645,608
|
|
20230724,111900,230039080,2655,2655,2655,2655,30
|
|
20230724,111800,229959430,2660,2650,2660,2650,322
|
|
20230724,111700,229105410,2650,2650,2650,2650,1
|
|
20230724,111600,229102760,2660,2660,2660,2660,1
|
|
20230724,111500,229100100,2650,2650,2650,2650,815
|
|
20230724,111400,226940350,2660,2660,2660,2660,0
|
|
20230724,111300,226940350,2660,2650,2660,2650,521
|
|
20230724,111200,225557860,2650,2655,2655,2645,5338
|
|
20230724,111100,211424140,2655,2670,2670,2655,8336
|
|
20230724,111000,189223025,2670,2675,2675,2670,662
|
|
20230724,110900,187455435,2675,2675,2675,2675,20
|
|
20230724,110800,187401935,2670,2670,2670,2670,0
|
|
20230724,110700,187401935,2670,2670,2670,2670,1283
|
|
20230724,110600,183976325,2675,2675,2675,2675,0
|
|
20230724,110500,183976325,2675,2675,2675,2675,3
|
|
20230724,110400,183968300,2675,2675,2675,2675,0
|
|
20230724,110300,183968300,2675,2675,2675,2675,802
|
|
20230724,110200,181822950,2675,2675,2675,2675,1
|
|
20230724,110100,181820275,2680,2680,2680,2680,436
|
|
20230724,110000,180651795,2680,2680,2680,2680,0
|
|
20230724,105900,180651795,2680,2680,2680,2680,223
|
|
20230724,105800,180054155,2680,2680,2680,2680,11
|
|
20230724,105700,180024675,2680,2675,2680,2675,34
|
|
20230724,105600,179933675,2680,2680,2680,2680,1986
|
|
20230724,105500,174611195,2680,2680,2680,2680,597
|
|
20230724,105400,173011235,2685,2685,2685,2685,252
|
|
20230724,105300,172334615,2690,2690,2690,2690,9652
|
|
20230724,105200,146370735,2695,2695,2695,2695,5
|
|
20230724,105100,146357260,2695,2695,2695,2695,730
|
|
20230724,105000,144389910,2700,2700,2700,2700,0
|
|
20230724,104900,144389910,2700,2700,2700,2700,0
|
|
20230724,104800,144389910,2700,2700,2700,2700,0
|
|
20230724,104700,144389910,2700,2700,2700,2700,81
|
|
20230724,104600,144171210,2700,2700,2700,2700,0
|
|
20230724,104500,144171210,2700,2700,2700,2700,0
|
|
20230724,104400,144171210,2700,2700,2700,2700,88
|
|
20230724,104300,143933610,2700,2700,2700,2700,1
|
|
20230724,104200,143930910,2700,2700,2700,2700,0
|
|
20230724,104100,143930910,2700,2695,2700,2695,22
|
|
20230724,104000,143871520,2700,2700,2700,2700,1
|
|
20230724,103900,143868820,2695,2695,2695,2695,228
|
|
20230724,103800,143254360,2705,2700,2705,2695,65
|
|
20230724,103700,143079125,2700,2700,2700,2700,0
|
|
20230724,103600,143079125,2700,2700,2700,2700,349
|
|
20230724,103500,142136825,2700,2700,2700,2700,1
|
|
20230724,103400,142134125,2700,2700,2700,2700,0
|
|
20230724,103300,142134125,2700,2700,2700,2700,115
|
|
20230724,103200,141823625,2695,2695,2695,2695,0
|
|
20230724,103100,141823625,2695,2695,2695,2695,0
|
|
20230724,103000,141823625,2695,2695,2695,2695,12
|
|
20230724,102900,141791285,2700,2700,2700,2700,0
|
|
20230724,102800,141791285,2700,2695,2700,2695,248
|
|
20230724,102700,141122825,2695,2695,2695,2695,191
|
|
20230724,102600,140608080,2700,2700,2700,2700,0
|
|
20230724,102500,140608080,2700,2700,2700,2700,39
|
|
20230724,102400,140502780,2710,2710,2710,2710,28
|
|
20230724,102300,140426900,2700,2710,2710,2700,169
|
|
20230724,102200,139969650,2715,2715,2715,2715,15
|
|
20230724,102100,139928925,2715,2715,2715,2715,111
|
|
20230724,102000,139627560,2715,2710,2715,2710,70
|
|
20230724,101900,139437810,2715,2715,2715,2715,2
|
|
20230724,101800,139432380,2715,2715,2715,2715,0
|
|
20230724,101700,139432380,2715,2715,2715,2715,0
|
|
20230724,101600,139432380,2715,2715,2715,2715,2
|
|
20230724,101500,139426950,2710,2710,2710,2710,0
|
|
20230724,101400,139426950,2710,2700,2710,2700,300
|
|
20230724,101300,138615170,2695,2690,2695,2690,21
|
|
20230724,101200,138558580,2690,2690,2690,2690,514
|
|
20230724,101100,137175920,2690,2690,2690,2690,336
|
|
20230724,101000,136272080,2690,2690,2690,2690,64
|
|
20230724,100900,136099920,2680,2685,2685,2680,1054
|
|
20230724,100800,133275195,2680,2685,2685,2680,517
|
|
20230724,100700,131889550,2690,2690,2690,2690,199
|
|
20230724,100600,131354240,2685,2700,2700,2685,5
|
|
20230724,100500,131340785,2680,2680,2680,2680,0
|
|
20230724,100400,131340785,2680,2695,2695,2680,1000
|
|
20230724,100300,128657685,2700,2700,2700,2700,54
|
|
20230724,100200,128511885,2695,2695,2695,2695,44
|
|
20230724,100100,128393305,2695,2695,2695,2695,1
|
|
20230724,100000,128390610,2695,2695,2695,2695,10
|
|
20230724,095900,128363660,2725,2685,2725,2685,1540
|
|
20230724,095800,124199250,2680,2680,2680,2680,0
|
|
20230724,095700,124199250,2680,2685,2690,2680,210
|
|
20230724,095600,123635775,2685,2685,2685,2685,0
|
|
20230724,095500,123635775,2685,2690,2690,2685,2192
|
|
20230724,095400,117749055,2690,2695,2695,2690,311
|
|
20230724,095300,116912315,2695,2700,2700,2695,1149
|
|
20230724,095200,113815655,2710,2710,2710,2710,64
|
|
20230724,095100,113642215,2710,2710,2710,2710,0
|
|
20230724,095000,113642215,2710,2710,2710,2710,0
|
|
20230724,094900,113642215,2710,2710,2710,2710,0
|
|
20230724,094800,113642215,2710,2710,2710,2710,0
|
|
20230724,094700,113642215,2710,2710,2710,2710,0
|
|
20230724,094600,113642215,2710,2710,2710,2710,0
|
|
20230724,094500,113642215,2710,2710,2710,2710,354
|
|
20230724,094400,112682875,2710,2710,2710,2710,5
|
|
20230724,094300,112669325,2710,2710,2710,2710,100
|
|
20230724,094200,112398325,2710,2710,2710,2710,5
|
|
20230724,094100,112384775,2710,2705,2710,2705,1500
|
|
20230724,094000,108320205,2710,2700,2710,2680,5239
|
|
20230724,093900,94239460,2700,2710,2710,2700,647
|
|
20230724,093800,92492240,2720,2720,2720,2720,527
|
|
20230724,093700,91058800,2725,2715,2725,2705,1063
|
|
20230724,093600,88168025,2705,2705,2705,2705,18
|
|
20230724,093500,88119335,2700,2705,2705,2695,4430
|
|
20230724,093400,76149005,2710,2720,2720,2710,3753
|
|
20230724,093300,65961855,2720,2720,2720,2720,87
|
|
20230724,093200,65725215,2720,2730,2730,2720,2571
|
|
20230724,093100,58728005,2735,2730,2735,2730,43
|
|
20230724,093000,58610610,2735,2735,2735,2735,1265
|
|
20230724,092900,55150835,2735,2735,2735,2735,0
|
|
20230724,092800,55150835,2735,2735,2735,2735,44
|
|
20230724,092700,55030495,2735,2735,2735,2735,544
|
|
20230724,092600,53542655,2740,2740,2740,2740,0
|
|
20230724,092500,53542655,2740,2740,2740,2740,210
|
|
20230724,092400,52967255,2740,2740,2740,2740,0
|
|
20230724,092300,52967255,2740,2720,2740,2720,11
|
|
20230724,092200,52937175,2715,2720,2720,2715,20
|
|
20230724,092100,52882800,2730,2730,2730,2730,42
|
|
20230724,092000,52768140,2730,2730,2730,2730,0
|
|
20230724,091900,52768140,2730,2720,2730,2715,866
|
|
20230724,091800,50414820,2720,2725,2725,2720,261
|
|
20230724,091700,49704850,2725,2725,2725,2725,0
|
|
20230724,091600,49704850,2725,2725,2725,2725,500
|
|
20230724,091500,48342350,2725,2730,2730,2710,2453
|
|
20230724,091400,41661720,2730,2735,2735,2730,569
|
|
20230724,091300,40108015,2740,2775,2775,2740,2246
|
|
20230724,091200,33934685,2775,2775,2775,2775,1
|
|
20230724,091100,33931910,2740,2740,2740,2740,1003
|
|
20230724,091000,31183690,2740,2740,2740,2735,629
|
|
20230724,090900,29462610,2750,2750,2750,2750,14
|
|
20230724,090800,29424110,2750,2750,2750,2750,80
|
|
20230724,090700,29204110,2750,2750,2750,2750,11
|
|
20230724,090600,29173860,2750,2745,2750,2725,2079
|
|
20230724,090500,23489740,2750,2760,2760,2750,329
|
|
20230724,090400,22583850,2760,2740,2760,2740,151
|
|
20230724,090300,22170090,2740,2740,2760,2740,704
|
|
20230724,090200,20235130,2740,2760,2760,2740,684
|
|
20230724,090100,18356140,2780,2780,2780,2780,520
|
|
20230724,090000,16910540,2760,2830,2830,2760,6033
|