675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201200,300139630,2670,2670,2670,2670,685
|
|
20230724,201100,300139630,2670,2670,2670,2670,0
|
|
20230724,201000,300139630,2670,2670,2670,2670,0
|
|
20230724,200900,300139630,2670,2670,2670,2670,0
|
|
20230724,200800,300139630,2670,2670,2670,2670,0
|
|
20230724,200700,300139630,2670,2670,2670,2670,0
|
|
20230724,200600,300139630,2670,2670,2670,2670,0
|
|
20230724,200500,300139630,2670,2670,2670,2670,0
|
|
20230724,200400,300139630,2670,2670,2670,2670,0
|
|
20230724,200300,300139630,2670,2670,2670,2670,0
|
|
20230724,200200,300139630,2670,2670,2670,2670,0
|
|
20230724,200100,300139630,2670,2670,2670,2670,0
|
|
20230724,200000,300139630,2670,2670,2670,2670,0
|
|
20230724,195900,300139630,2670,2670,2670,2670,0
|
|
20230724,195800,300139630,2670,2670,2670,2670,0
|
|
20230724,195700,300139630,2670,2670,2670,2670,0
|
|
20230724,195600,300139630,2670,2670,2670,2670,0
|
|
20230724,195500,300139630,2670,2670,2670,2670,0
|
|
20230724,195400,300139630,2670,2670,2670,2670,0
|
|
20230724,195300,300139630,2670,2670,2670,2670,0
|
|
20230724,195200,300139630,2670,2670,2670,2670,0
|
|
20230724,195100,300139630,2670,2670,2670,2670,0
|
|
20230724,195000,300139630,2670,2670,2670,2670,0
|
|
20230724,194900,300139630,2670,2670,2670,2670,0
|
|
20230724,194800,300139630,2670,2670,2670,2670,0
|
|
20230724,194700,300139630,2670,2670,2670,2670,0
|
|
20230724,194600,300139630,2670,2670,2670,2670,0
|
|
20230724,194500,300139630,2670,2670,2670,2670,0
|
|
20230724,194400,300139630,2670,2670,2670,2670,0
|
|
20230724,194300,300139630,2670,2670,2670,2670,0
|
|
20230724,194200,300139630,2670,2670,2670,2670,685
|
|
20230724,194100,300139630,2670,2670,2670,2670,0
|
|
20230724,194000,300139630,2670,2670,2670,2670,0
|
|
20230724,193900,300139630,2670,2670,2670,2670,0
|
|
20230724,193800,300139630,2670,2670,2670,2670,0
|
|
20230724,193700,300139630,2670,2670,2670,2670,0
|
|
20230724,193600,300139630,2670,2670,2670,2670,0
|
|
20230724,193500,300139630,2670,2670,2670,2670,0
|
|
20230724,193400,300139630,2670,2670,2670,2670,0
|
|
20230724,193300,300139630,2670,2670,2670,2670,0
|
|
20230724,193200,300139630,2670,2670,2670,2670,0
|
|
20230724,193100,300139630,2670,2670,2670,2670,0
|
|
20230724,193000,300139630,2670,2670,2670,2670,0
|
|
20230724,192900,300139630,2670,2670,2670,2670,0
|
|
20230724,192800,300139630,2670,2670,2670,2670,0
|
|
20230724,192700,300139630,2670,2670,2670,2670,0
|
|
20230724,192600,300139630,2670,2670,2670,2670,0
|
|
20230724,192500,300139630,2670,2670,2670,2670,0
|
|
20230724,192400,300139630,2670,2670,2670,2670,0
|
|
20230724,192300,300139630,2670,2670,2670,2670,0
|
|
20230724,192200,300139630,2670,2670,2670,2670,0
|
|
20230724,192100,300139630,2670,2670,2670,2670,0
|
|
20230724,192000,300139630,2670,2670,2670,2670,0
|
|
20230724,191900,300139630,2670,2670,2670,2670,0
|
|
20230724,191800,300139630,2670,2670,2670,2670,0
|
|
20230724,191700,300139630,2670,2670,2670,2670,0
|
|
20230724,191600,300139630,2670,2670,2670,2670,0
|
|
20230724,191500,300139630,2670,2670,2670,2670,0
|
|
20230724,191400,300139630,2670,2670,2670,2670,0
|
|
20230724,191300,300139630,2670,2670,2670,2670,0
|
|
20230724,191200,300139630,2670,2670,2670,2670,685
|
|
20230724,191100,300139630,2670,2670,2670,2670,0
|
|
20230724,191000,300139630,2670,2670,2670,2670,0
|
|
20230724,190900,300139630,2670,2670,2670,2670,0
|
|
20230724,190800,300139630,2670,2670,2670,2670,0
|
|
20230724,190700,300139630,2670,2670,2670,2670,0
|
|
20230724,190600,300139630,2670,2670,2670,2670,0
|
|
20230724,190500,300139630,2670,2670,2670,2670,0
|
|
20230724,190400,300139630,2670,2670,2670,2670,0
|
|
20230724,190300,300139630,2670,2670,2670,2670,0
|
|
20230724,190200,300139630,2670,2670,2670,2670,0
|
|
20230724,190100,300139630,2670,2670,2670,2670,0
|
|
20230724,190000,300139630,2670,2670,2670,2670,0
|
|
20230724,185900,300139630,2670,2670,2670,2670,0
|
|
20230724,185800,300139630,2670,2670,2670,2670,0
|
|
20230724,185700,300139630,2670,2670,2670,2670,0
|
|
20230724,185600,300139630,2670,2670,2670,2670,0
|
|
20230724,185500,300139630,2670,2670,2670,2670,0
|
|
20230724,185400,300139630,2670,2670,2670,2670,0
|
|
20230724,185300,300139630,2670,2670,2670,2670,0
|
|
20230724,185200,300139630,2670,2670,2670,2670,0
|
|
20230724,185100,300139630,2670,2670,2670,2670,0
|
|
20230724,185000,300139630,2670,2670,2670,2670,0
|
|
20230724,184900,300139630,2670,2670,2670,2670,0
|
|
20230724,184800,300139630,2670,2670,2670,2670,0
|
|
20230724,184700,300139630,2670,2670,2670,2670,0
|
|
20230724,184600,300139630,2670,2670,2670,2670,0
|
|
20230724,184500,300139630,2670,2670,2670,2670,0
|
|
20230724,184400,300139630,2670,2670,2670,2670,0
|
|
20230724,184300,300139630,2670,2670,2670,2670,0
|
|
20230724,184200,300139630,2670,2670,2670,2670,685
|
|
20230724,184100,300139630,2670,2670,2670,2670,0
|
|
20230724,184000,300139630,2670,2670,2670,2670,0
|
|
20230724,183900,300139630,2670,2670,2670,2670,0
|
|
20230724,183800,300139630,2670,2670,2670,2670,0
|
|
20230724,183700,300139630,2670,2670,2670,2670,0
|
|
20230724,183600,300139630,2670,2670,2670,2670,0
|
|
20230724,183500,300139630,2670,2670,2670,2670,0
|
|
20230724,183400,300139630,2670,2670,2670,2670,0
|
|
20230724,183300,300139630,2670,2670,2670,2670,0
|
|
20230724,183200,300139630,2670,2670,2670,2670,0
|
|
20230724,183100,300139630,2670,2670,2670,2670,0
|
|
20230724,183000,300139630,2670,2670,2670,2670,0
|
|
20230724,182900,300139630,2670,2670,2670,2670,0
|
|
20230724,182800,300139630,2670,2670,2670,2670,0
|
|
20230724,182700,300139630,2670,2670,2670,2670,0
|
|
20230724,182600,300139630,2670,2670,2670,2670,0
|
|
20230724,182500,300139630,2670,2670,2670,2670,0
|
|
20230724,182400,300139630,2670,2670,2670,2670,0
|
|
20230724,182300,300139630,2670,2670,2670,2670,0
|
|
20230724,182200,300139630,2670,2670,2670,2670,0
|
|
20230724,182100,300139630,2670,2670,2670,2670,0
|
|
20230724,182000,300139630,2670,2670,2670,2670,0
|
|
20230724,181900,300139630,2670,2670,2670,2670,0
|
|
20230724,181800,300139630,2670,2670,2670,2670,0
|
|
20230724,181700,300139630,2670,2670,2670,2670,0
|
|
20230724,181600,300139630,2670,2670,2670,2670,0
|
|
20230724,181500,300139630,2670,2670,2670,2670,0
|
|
20230724,181400,300139630,2670,2670,2670,2670,0
|
|
20230724,181300,300139630,2670,2670,2670,2670,0
|
|
20230724,181200,300139630,2670,2670,2670,2670,685
|
|
20230724,181100,300139630,2670,2670,2670,2670,0
|
|
20230724,181000,300139630,2670,2670,2670,2670,0
|
|
20230724,180900,300139630,2670,2670,2670,2670,0
|
|
20230724,180800,300139630,2670,2670,2670,2670,0
|
|
20230724,180700,300139630,2670,2670,2670,2670,0
|
|
20230724,180600,300139630,2670,2670,2670,2670,0
|
|
20230724,180500,300139630,2670,2670,2670,2670,0
|
|
20230724,180400,300139630,2670,2670,2670,2670,0
|
|
20230724,180300,300139630,2670,2670,2670,2670,0
|
|
20230724,180200,300139630,2670,2670,2670,2670,0
|
|
20230724,180100,300139630,2670,2670,2670,2670,0
|
|
20230724,180000,300139630,2670,2670,2670,2670,0
|
|
20230724,175900,300139630,2670,2670,2670,2670,0
|
|
20230724,175800,300139630,2670,2670,2670,2670,0
|
|
20230724,175700,300139630,2670,2670,2670,2670,0
|
|
20230724,175600,300139630,2670,2670,2670,2670,0
|
|
20230724,175500,300139630,2670,2670,2670,2670,0
|
|
20230724,175400,300139630,2670,2670,2670,2670,0
|
|
20230724,175300,300139630,2670,2670,2670,2670,0
|
|
20230724,175200,300139630,2670,2670,2670,2670,0
|
|
20230724,175100,300139630,2670,2670,2670,2670,0
|
|
20230724,175000,300139630,2670,2670,2670,2670,0
|
|
20230724,174900,300139630,2670,2670,2670,2670,0
|
|
20230724,174800,300139630,2670,2670,2670,2670,0
|
|
20230724,174700,300139630,2670,2670,2670,2670,0
|
|
20230724,174600,300139630,2670,2670,2670,2670,0
|
|
20230724,174500,300139630,2670,2670,2670,2670,0
|
|
20230724,174400,300139630,2670,2670,2670,2670,0
|
|
20230724,174300,300139630,2670,2670,2670,2670,0
|
|
20230724,174200,300139630,2670,2670,2670,2670,685
|
|
20230724,174100,300139630,2670,2670,2670,2670,0
|
|
20230724,174000,300139630,2670,2670,2670,2670,0
|
|
20230724,173900,300139630,2670,2670,2670,2670,0
|
|
20230724,173800,300139630,2670,2670,2670,2670,0
|
|
20230724,173700,300139630,2670,2670,2670,2670,0
|
|
20230724,173600,300139630,2670,2670,2670,2670,0
|
|
20230724,173500,300139630,2670,2670,2670,2670,0
|
|
20230724,173400,300139630,2670,2670,2670,2670,0
|
|
20230724,173300,300139630,2670,2670,2670,2670,0
|
|
20230724,173200,300139630,2670,2670,2670,2670,0
|
|
20230724,173100,300139630,2670,2670,2670,2670,0
|
|
20230724,173000,300139630,2670,2670,2670,2670,0
|
|
20230724,172900,300139630,2670,2670,2670,2670,0
|
|
20230724,172800,300139630,2670,2670,2670,2670,0
|
|
20230724,172700,300139630,2670,2670,2670,2670,0
|
|
20230724,172600,300139630,2670,2670,2670,2670,0
|
|
20230724,172500,300139630,2670,2670,2670,2670,0
|
|
20230724,172400,300139630,2670,2670,2670,2670,0
|
|
20230724,172300,300139630,2670,2670,2670,2670,0
|
|
20230724,172200,300139630,2670,2670,2670,2670,0
|
|
20230724,172100,300139630,2670,2670,2670,2670,0
|
|
20230724,172000,300139630,2670,2670,2670,2670,0
|
|
20230724,171900,300139630,2670,2670,2670,2670,0
|
|
20230724,171800,300139630,2670,2670,2670,2670,0
|
|
20230724,171700,300139630,2670,2670,2670,2670,0
|
|
20230724,171600,300139630,2670,2670,2670,2670,0
|
|
20230724,171500,300139630,2670,2670,2670,2670,0
|
|
20230724,171400,300139630,2670,2670,2670,2670,0
|
|
20230724,171300,300139630,2670,2670,2670,2670,0
|
|
20230724,171200,300139630,2670,2670,2670,2670,685
|
|
20230724,171100,300139630,2670,2670,2670,2670,0
|
|
20230724,171000,300139630,2670,2670,2670,2670,0
|
|
20230724,170900,300139630,2670,2670,2670,2670,0
|
|
20230724,170800,300139630,2670,2670,2670,2670,0
|
|
20230724,170700,300139630,2670,2670,2670,2670,0
|
|
20230724,170600,300139630,2670,2670,2670,2670,0
|
|
20230724,170500,300139630,2670,2670,2670,2670,0
|
|
20230724,170400,300139630,2670,2670,2670,2670,0
|
|
20230724,170300,300139630,2670,2670,2670,2670,0
|
|
20230724,170200,300139630,2670,2670,2670,2670,0
|
|
20230724,170100,300139630,2670,2670,2670,2670,0
|
|
20230724,170000,300139630,2670,2670,2670,2670,0
|
|
20230724,165900,300139630,2670,2670,2670,2670,0
|
|
20230724,165800,300139630,2670,2670,2670,2670,0
|
|
20230724,165700,300139630,2670,2670,2670,2670,0
|
|
20230724,165600,300139630,2670,2670,2670,2670,0
|
|
20230724,165500,300139630,2670,2670,2670,2670,0
|
|
20230724,165400,300139630,2670,2670,2670,2670,0
|
|
20230724,165300,300139630,2670,2670,2670,2670,0
|
|
20230724,165200,300139630,2670,2670,2670,2670,0
|
|
20230724,165100,300139630,2670,2670,2670,2670,0
|
|
20230724,165000,300139630,2670,2670,2670,2670,0
|
|
20230724,164900,300139630,2670,2670,2670,2670,0
|
|
20230724,164800,300139630,2670,2670,2670,2670,0
|
|
20230724,164700,300139630,2670,2670,2670,2670,0
|
|
20230724,164600,300139630,2670,2670,2670,2670,0
|
|
20230724,164500,300139630,2670,2670,2670,2670,0
|
|
20230724,164400,300139630,2670,2670,2670,2670,0
|
|
20230724,164300,300139630,2670,2670,2670,2670,0
|
|
20230724,164200,300139630,2670,2670,2670,2670,685
|
|
20230724,164100,300139630,2670,2670,2670,2670,0
|
|
20230724,164000,300139630,2670,2670,2670,2670,0
|
|
20230724,163900,300139630,2670,2670,2670,2670,0
|
|
20230724,163800,300139630,2670,2670,2670,2670,0
|
|
20230724,163700,300139630,2670,2670,2670,2670,0
|
|
20230724,163600,300139630,2670,2670,2670,2670,0
|
|
20230724,163500,300139630,2670,2670,2670,2670,0
|
|
20230724,163400,300139630,2670,2670,2670,2670,0
|
|
20230724,163300,300139630,2670,2670,2670,2670,0
|
|
20230724,163200,300139630,2670,2670,2670,2670,0
|
|
20230724,163100,300139630,2670,2670,2670,2670,0
|
|
20230724,163000,300139630,2670,2670,2670,2670,0
|
|
20230724,162900,300139630,2670,2670,2670,2670,0
|
|
20230724,162800,300139630,2670,2670,2670,2670,0
|
|
20230724,162700,300139630,2670,2670,2670,2670,0
|
|
20230724,162600,300139630,2670,2670,2670,2670,0
|
|
20230724,162500,300139630,2670,2670,2670,2670,0
|
|
20230724,162400,300139630,2670,2670,2670,2670,0
|
|
20230724,162300,300139630,2670,2670,2670,2670,0
|
|
20230724,162200,300139630,2670,2670,2670,2670,0
|
|
20230724,162100,300139630,2670,2670,2670,2670,0
|
|
20230724,162000,300139630,2670,2670,2670,2670,0
|
|
20230724,161900,300139630,2670,2670,2670,2670,0
|
|
20230724,161800,300139630,2670,2670,2670,2670,0
|
|
20230724,161700,300139630,2670,2670,2670,2670,0
|
|
20230724,161600,300139630,2670,2670,2670,2670,0
|
|
20230724,161500,300139630,2670,2670,2670,2670,0
|
|
20230724,161400,300139630,2670,2670,2670,2670,0
|
|
20230724,161300,300139630,2670,2670,2670,2670,0
|
|
20230724,161200,300139630,2670,2670,2670,2670,685
|
|
20230724,161100,300139630,2670,2670,2670,2670,0
|
|
20230724,161000,300139630,2670,2670,2670,2670,0
|
|
20230724,160900,300139630,2670,2670,2670,2670,0
|
|
20230724,160800,300139630,2670,2670,2670,2670,0
|
|
20230724,160700,300139630,2670,2670,2670,2670,0
|
|
20230724,160600,300139630,2670,2670,2670,2670,0
|
|
20230724,160500,300139630,2670,2670,2670,2670,0
|
|
20230724,160400,300139630,2670,2670,2670,2670,0
|
|
20230724,160300,300139630,2670,2670,2670,2670,0
|
|
20230724,160200,300139630,2670,2670,2670,2670,0
|
|
20230724,160100,300139630,2670,2670,2670,2670,0
|
|
20230724,160000,300139630,2670,2670,2670,2670,0
|
|
20230724,155900,300139630,2670,2670,2670,2670,0
|
|
20230724,155800,300139630,2670,2670,2670,2670,0
|
|
20230724,155700,300139630,2670,2670,2670,2670,0
|
|
20230724,155600,300139630,2670,2670,2670,2670,0
|
|
20230724,155500,300139630,2670,2670,2670,2670,0
|
|
20230724,155400,300139630,2670,2670,2670,2670,0
|
|
20230724,155300,300139630,2670,2670,2670,2670,0
|
|
20230724,155200,300139630,2670,2670,2670,2670,0
|
|
20230724,155100,300139630,2670,2670,2670,2670,0
|
|
20230724,155000,300139630,2670,2670,2670,2670,0
|
|
20230724,154900,300139630,2670,2670,2670,2670,0
|
|
20230724,154800,300139630,2670,2670,2670,2670,0
|
|
20230724,154700,300139630,2670,2670,2670,2670,0
|
|
20230724,154600,300139630,2670,2670,2670,2670,0
|
|
20230724,154500,300139630,2670,2670,2670,2670,0
|
|
20230724,154400,300139630,2670,2670,2670,2670,0
|
|
20230724,154300,300139630,2670,2670,2670,2670,0
|
|
20230724,154200,300139630,2670,2670,2670,2670,685
|
|
20230724,154100,300139630,2670,2670,2670,2670,0
|
|
20230724,154000,300139630,2670,2670,2670,2670,0
|
|
20230724,153900,300139630,2670,2670,2670,2670,0
|
|
20230724,153800,300139630,2670,2670,2670,2670,0
|
|
20230724,153700,300139630,2670,2670,2670,2670,0
|
|
20230724,153600,300139630,2670,2670,2670,2670,0
|
|
20230724,153500,300139630,2670,2670,2670,2670,0
|
|
20230724,153400,300139630,2670,2670,2670,2670,0
|
|
20230724,153300,300139630,2670,2670,2670,2670,0
|
|
20230724,153200,300139630,2670,2670,2670,2670,0
|
|
20230724,153100,300139630,2670,2670,2670,2670,0
|
|
20230724,153000,300139630,2670,2670,2670,2670,685
|
|
20230724,152900,298310680,2670,2670,2670,2670,0
|
|
20230724,152800,298310680,2670,2670,2670,2670,0
|
|
20230724,152700,298310680,2670,2670,2670,2670,0
|
|
20230724,152600,298310680,2670,2670,2670,2670,0
|
|
20230724,152500,298310680,2670,2670,2670,2670,0
|
|
20230724,152400,298310680,2670,2670,2670,2670,0
|
|
20230724,152300,298310680,2670,2670,2670,2670,0
|
|
20230724,152200,298310680,2670,2670,2670,2670,0
|
|
20230724,152100,298310680,2670,2670,2670,2670,0
|
|
20230724,152000,298310680,2670,2670,2670,2670,0
|
|
20230724,151900,298310680,2670,2670,2670,2670,1
|
|
20230724,151800,298308010,2670,2665,2670,2665,157
|
|
20230724,151700,297889580,2665,2665,2665,2665,5
|
|
20230724,151600,297876255,2665,2665,2665,2665,0
|
|
20230724,151500,297876255,2665,2665,2665,2665,0
|
|
20230724,151400,297876255,2665,2665,2665,2665,700
|
|
20230724,151300,296010755,2665,2665,2665,2665,882
|
|
20230724,151200,293660225,2665,2665,2665,2665,0
|
|
20230724,151100,293660225,2665,2665,2665,2665,4
|
|
20230724,151000,293649565,2665,2665,2665,2665,5
|
|
20230724,150900,293636240,2665,2665,2665,2665,0
|
|
20230724,150800,293636240,2665,2660,2665,2660,505
|
|
20230724,150700,292291915,2665,2665,2665,2665,1
|
|
20230724,150600,292289250,2665,2665,2665,2665,0
|
|
20230724,150500,292289250,2665,2665,2665,2665,0
|
|
20230724,150400,292289250,2665,2665,2665,2665,0
|
|
20230724,150300,292289250,2665,2665,2665,2665,0
|
|
20230724,150200,292289250,2665,2665,2665,2665,30
|
|
20230724,150100,292209300,2665,2665,2665,2665,0
|
|
20230724,150000,292209300,2665,2665,2665,2665,0
|
|
20230724,145900,292209300,2665,2665,2665,2665,0
|
|
20230724,145800,292209300,2665,2665,2665,2665,125
|
|
20230724,145700,291876175,2660,2660,2660,2660,0
|
|
20230724,145600,291876175,2660,2660,2660,2660,0
|
|
20230724,145500,291876175,2660,2660,2660,2660,2
|
|
20230724,145400,291870855,2665,2665,2665,2665,0
|
|
20230724,145300,291870855,2665,2665,2665,2665,100
|
|
20230724,145200,291604355,2665,2665,2665,2665,0
|
|
20230724,145100,291604355,2665,2665,2665,2665,0
|
|
20230724,145000,291604355,2665,2665,2665,2665,0
|
|
20230724,144900,291604355,2665,2665,2665,2665,4
|
|
20230724,144800,291593695,2665,2665,2665,2665,0
|
|
20230724,144700,291593695,2665,2665,2665,2665,0
|
|
20230724,144600,291593695,2665,2665,2665,2665,22
|
|
20230724,144500,291535065,2665,2665,2665,2660,186
|
|
20230724,144400,291040075,2665,2665,2665,2665,32
|
|
20230724,144300,290954795,2660,2660,2660,2660,0
|
|
20230724,144200,290954795,2660,2660,2660,2660,0
|
|
20230724,144100,290954795,2660,2660,2660,2660,4
|
|
20230724,144000,290944155,2660,2660,2660,2660,0
|
|
20230724,143900,290944155,2660,2660,2660,2660,0
|
|
20230724,143800,290944155,2660,2660,2660,2660,0
|
|
20230724,143700,290944155,2660,2660,2660,2660,0
|
|
20230724,143600,290944155,2660,2660,2660,2660,0
|
|
20230724,143500,290944155,2660,2660,2660,2660,500
|
|
20230724,143400,289614155,2665,2665,2665,2665,0
|
|
20230724,143300,289614155,2665,2665,2665,2665,0
|
|
20230724,143200,289614155,2665,2665,2665,2665,0
|
|
20230724,143100,289614155,2665,2665,2665,2665,0
|
|
20230724,143000,289614155,2665,2665,2665,2665,0
|
|
20230724,142900,289614155,2665,2665,2665,2665,0
|
|
20230724,142800,289614155,2665,2665,2665,2665,125
|
|
20230724,142700,289281030,2665,2665,2665,2665,64
|
|
20230724,142600,289110470,2665,2665,2665,2665,0
|
|
20230724,142500,289110470,2665,2665,2665,2665,0
|
|
20230724,142400,289110470,2665,2665,2665,2665,0
|
|
20230724,142300,289110470,2665,2665,2665,2665,0
|
|
20230724,142200,289110470,2665,2665,2665,2665,2
|
|
20230724,142100,289105140,2670,2670,2670,2670,0
|
|
20230724,142000,289105140,2670,2670,2670,2670,0
|
|
20230724,141900,289105140,2670,2670,2670,2670,0
|
|
20230724,141800,289105140,2670,2670,2670,2670,0
|
|
20230724,141700,289105140,2670,2670,2670,2670,1
|
|
20230724,141600,289102470,2670,2670,2670,2670,0
|
|
20230724,141500,289102470,2670,2670,2670,2670,0
|
|
20230724,141400,289102470,2670,2670,2670,2670,0
|
|
20230724,141300,289102470,2670,2670,2670,2670,0
|
|
20230724,141200,289102470,2670,2670,2670,2670,0
|
|
20230724,141100,289102470,2670,2670,2670,2670,0
|
|
20230724,141000,289102470,2670,2670,2670,2670,0
|
|
20230724,140900,289102470,2670,2670,2670,2670,0
|
|
20230724,140800,289102470,2670,2670,2670,2670,0
|
|
20230724,140700,289102470,2670,2670,2670,2670,23
|
|
20230724,140600,289041060,2665,2665,2665,2665,0
|
|
20230724,140500,289041060,2665,2665,2665,2665,0
|
|
20230724,140400,289041060,2665,2665,2665,2665,0
|
|
20230724,140300,289041060,2665,2665,2665,2665,0
|
|
20230724,140200,289041060,2665,2665,2665,2665,46
|
|
20230724,140100,288918470,2670,2670,2670,2670,0
|
|
20230724,140000,288918470,2670,2670,2670,2670,0
|
|
20230724,135900,288918470,2670,2670,2670,2670,0
|
|
20230724,135800,288918470,2670,2670,2670,2670,125
|
|
20230724,135700,288584720,2655,2655,2655,2655,0
|
|
20230724,135600,288584720,2655,2655,2655,2655,0
|
|
20230724,135500,288584720,2655,2655,2655,2655,0
|
|
20230724,135400,288584720,2655,2655,2655,2655,0
|
|
20230724,135300,288584720,2655,2655,2655,2655,0
|
|
20230724,135200,288584720,2655,2655,2655,2655,0
|
|
20230724,135100,288584720,2655,2655,2655,2655,0
|
|
20230724,135000,288584720,2655,2655,2655,2655,0
|
|
20230724,134900,288584720,2655,2655,2655,2655,0
|
|
20230724,134800,288584720,2655,2655,2655,2655,0
|
|
20230724,134700,288584720,2655,2655,2655,2655,0
|
|
20230724,134600,288584720,2655,2655,2655,2655,0
|
|
20230724,134500,288584720,2655,2655,2655,2655,1
|
|
20230724,134400,288582065,2655,2655,2655,2655,0
|
|
20230724,134300,288582065,2655,2655,2655,2655,0
|
|
20230724,134200,288582065,2655,2655,2655,2655,8
|
|
20230724,134100,288560825,2650,2650,2650,2650,0
|
|
20230724,134000,288560825,2650,2650,2650,2650,1
|
|
20230724,133900,288558175,2650,2650,2650,2650,0
|
|
20230724,133800,288558175,2650,2650,2650,2650,0
|
|
20230724,133700,288558175,2650,2650,2650,2650,0
|
|
20230724,133600,288558175,2650,2650,2650,2650,1289
|
|
20230724,133500,285142325,2655,2655,2655,2655,196
|
|
20230724,133400,284621945,2655,2670,2670,2655,2000
|
|
20230724,133300,279301845,2675,2675,2675,2675,0
|
|
20230724,133200,279301845,2675,2675,2675,2675,0
|
|
20230724,133100,279301845,2675,2675,2675,2675,0
|
|
20230724,133000,279301845,2675,2675,2675,2675,0
|
|
20230724,132900,279301845,2675,2675,2675,2675,0
|
|
20230724,132800,279301845,2675,2675,2675,2675,10
|
|
20230724,132700,279275095,2680,2680,2680,2680,0
|
|
20230724,132600,279275095,2680,2680,2680,2680,0
|
|
20230724,132500,279275095,2680,2680,2680,2680,0
|
|
20230724,132400,279275095,2680,2680,2680,2680,0
|
|
20230724,132300,279275095,2680,2675,2680,2675,300
|
|
20230724,132200,278471195,2680,2680,2680,2680,0
|
|
20230724,132100,278471195,2680,2680,2680,2680,0
|
|
20230724,132000,278471195,2680,2675,2680,2675,23
|
|
20230724,131900,278409655,2680,2680,2680,2680,0
|
|
20230724,131800,278409655,2680,2680,2680,2680,0
|
|
20230724,131700,278409655,2680,2680,2680,2680,0
|
|
20230724,131600,278409655,2680,2680,2680,2680,0
|
|
20230724,131500,278409655,2680,2680,2680,2680,0
|
|
20230724,131400,278409655,2680,2675,2680,2675,302
|
|
20230724,131300,277600940,2670,2670,2670,2670,0
|
|
20230724,131200,277600940,2670,2670,2670,2670,60
|
|
20230724,131100,277440740,2675,2675,2675,2675,0
|
|
20230724,131000,277440740,2675,2675,2675,2675,0
|
|
20230724,130900,277440740,2675,2675,2675,2675,0
|
|
20230724,130800,277440740,2675,2675,2675,2675,0
|
|
20230724,130700,277440740,2675,2675,2675,2675,0
|
|
20230724,130600,277440740,2675,2675,2675,2675,0
|
|
20230724,130500,277440740,2675,2675,2675,2675,0
|
|
20230724,130400,277440740,2675,2675,2675,2675,0
|
|
20230724,130300,277440740,2675,2675,2675,2675,0
|
|
20230724,130200,277440740,2675,2675,2675,2675,0
|
|
20230724,130100,277440740,2675,2675,2675,2675,0
|
|
20230724,130000,277440740,2675,2675,2675,2675,0
|
|
20230724,125900,277440740,2675,2675,2675,2675,0
|
|
20230724,125800,277440740,2675,2675,2675,2675,0
|
|
20230724,125700,277440740,2675,2675,2675,2675,0
|
|
20230724,125600,277440740,2675,2675,2675,2675,0
|
|
20230724,125500,277440740,2675,2675,2675,2675,0
|
|
20230724,125400,277440740,2675,2675,2675,2675,0
|
|
20230724,125300,277440740,2675,2675,2675,2675,0
|
|
20230724,125200,277440740,2675,2675,2675,2675,1
|
|
20230724,125100,277438065,2660,2660,2660,2660,0
|
|
20230724,125000,277438065,2660,2660,2660,2660,0
|
|
20230724,124900,277438065,2660,2660,2660,2660,0
|
|
20230724,124800,277438065,2660,2660,2660,2660,0
|
|
20230724,124700,277438065,2660,2660,2660,2660,5
|
|
20230724,124600,277424765,2660,2660,2660,2660,0
|
|
20230724,124500,277424765,2660,2660,2660,2660,0
|
|
20230724,124400,277424765,2660,2660,2660,2660,34
|
|
20230724,124300,277334325,2655,2655,2655,2655,0
|
|
20230724,124200,277334325,2655,2655,2655,2655,0
|
|
20230724,124100,277334325,2655,2655,2655,2655,0
|
|
20230724,124000,277334325,2655,2655,2655,2655,0
|
|
20230724,123900,277334325,2655,2655,2655,2655,0
|
|
20230724,123800,277334325,2655,2655,2655,2655,0
|
|
20230724,123700,277334325,2655,2655,2655,2655,0
|
|
20230724,123600,277334325,2655,2655,2655,2655,0
|
|
20230724,123500,277334325,2655,2655,2655,2655,0
|
|
20230724,123400,277334325,2655,2655,2655,2655,0
|
|
20230724,123300,277334325,2655,2655,2655,2655,927
|
|
20230724,123200,274873140,2655,2655,2655,2655,0
|
|
20230724,123100,274873140,2655,2660,2660,2655,800
|
|
20230724,123000,272746190,2670,2670,2670,2670,0
|
|
20230724,122900,272746190,2670,2670,2670,2670,37
|
|
20230724,122800,272647400,2655,2655,2655,2655,0
|
|
20230724,122700,272647400,2655,2655,2655,2655,0
|
|
20230724,122600,272647400,2655,2655,2655,2655,0
|
|
20230724,122500,272647400,2655,2660,2660,2655,219
|
|
20230724,122400,272065760,2660,2675,2675,2660,1081
|
|
20230724,122300,269184805,2685,2685,2685,2685,15
|
|
20230724,122200,269144530,2685,2685,2685,2685,5
|
|
20230724,122100,269131105,2685,2670,2685,2660,1030
|
|
20230724,122000,266389545,2670,2670,2670,2670,200
|
|
20230724,121900,265855545,2670,2670,2670,2670,5
|
|
20230724,121800,265842195,2660,2660,2660,2660,0
|
|
20230724,121700,265842195,2660,2660,2660,2660,0
|
|
20230724,121600,265842195,2660,2660,2660,2660,0
|
|
20230724,121500,265842195,2660,2660,2660,2660,567
|
|
20230724,121400,264333975,2660,2660,2660,2660,0
|
|
20230724,121300,264333975,2660,2660,2660,2660,0
|
|
20230724,121200,264333975,2660,2660,2660,2660,200
|
|
20230724,121100,263801975,2660,2660,2660,2660,0
|
|
20230724,121000,263801975,2660,2660,2660,2660,0
|
|
20230724,120900,263801975,2660,2660,2660,2660,0
|
|
20230724,120800,263801975,2660,2660,2660,2660,0
|
|
20230724,120700,263801975,2660,2660,2660,2660,3
|
|
20230724,120600,263793995,2660,2660,2660,2660,0
|
|
20230724,120500,263793995,2660,2660,2660,2660,0
|
|
20230724,120400,263793995,2660,2660,2660,2660,140
|
|
20230724,120300,263421595,2665,2665,2665,2665,10
|
|
20230724,120200,263394945,2670,2670,2670,2670,0
|
|
20230724,120100,263394945,2670,2670,2670,2670,0
|
|
20230724,120000,263394945,2670,2670,2670,2670,0
|
|
20230724,115900,263394945,2670,2670,2675,2670,180
|
|
20230724,115800,262914095,2680,2680,2680,2680,973
|
|
20230724,115700,260306455,2685,2685,2685,2685,0
|
|
20230724,115600,260306455,2685,2685,2685,2685,0
|
|
20230724,115500,260306455,2685,2685,2685,2685,0
|
|
20230724,115400,260306455,2685,2685,2685,2685,0
|
|
20230724,115300,260306455,2685,2685,2685,2685,109
|
|
20230724,115200,260013790,2690,2690,2690,2690,0
|
|
20230724,115100,260013790,2690,2690,2690,2690,0
|
|
20230724,115000,260013790,2690,2690,2690,2690,0
|
|
20230724,114900,260013790,2690,2700,2700,2690,1544
|
|
20230724,114800,255851320,2705,2705,2705,2705,0
|
|
20230724,114700,255851320,2705,2705,2705,2705,0
|
|
20230724,114600,255851320,2705,2705,2705,2705,0
|
|
20230724,114500,255851320,2705,2705,2705,2705,0
|
|
20230724,114400,255851320,2705,2700,2705,2700,958
|
|
20230724,114300,253263770,2700,2700,2700,2700,0
|
|
20230724,114200,253263770,2700,2700,2700,2700,0
|
|
20230724,114100,253263770,2700,2700,2700,2700,0
|
|
20230724,114000,253263770,2700,2700,2700,2700,0
|
|
20230724,113900,253263770,2700,2700,2700,2700,0
|
|
20230724,113800,253263770,2700,2700,2700,2700,300
|
|
20230724,113700,252453770,2700,2700,2700,2700,0
|
|
20230724,113600,252453770,2700,2700,2700,2700,0
|
|
20230724,113500,252453770,2700,2700,2700,2700,0
|
|
20230724,113400,252453770,2700,2700,2700,2700,0
|
|
20230724,113300,252453770,2700,2700,2700,2700,51
|
|
20230724,113200,252316070,2705,2705,2705,2705,15
|
|
20230724,113100,252275495,2705,2705,2705,2705,0
|
|
20230724,113000,252275495,2705,2700,2705,2700,301
|
|
20230724,112900,251462790,2705,2705,2705,2705,0
|
|
20230724,112800,251462790,2705,2705,2705,2705,370
|
|
20230724,112700,250461940,2700,2700,2700,2700,0
|
|
20230724,112600,250461940,2700,2700,2700,2700,1
|
|
20230724,112500,250459240,2705,2705,2705,2705,0
|
|
20230724,112400,250459240,2705,2705,2705,2705,5
|
|
20230724,112300,250445715,2700,2700,2700,2700,39
|
|
20230724,112200,250340415,2700,2700,2700,2700,40
|
|
20230724,112100,250232415,2700,2700,2700,2700,40
|
|
20230724,112000,250124415,2700,2700,2700,2700,1714
|
|
20230724,111900,245496615,2705,2705,2705,2705,45
|
|
20230724,111800,245374890,2705,2705,2705,2705,80
|
|
20230724,111700,245158490,2705,2705,2705,2705,40
|
|
20230724,111600,245050290,2705,2705,2705,2705,940
|
|
20230724,111500,242507590,2705,2705,2705,2705,484
|
|
20230724,111400,241198370,2705,2705,2705,2705,0
|
|
20230724,111300,241198370,2705,2705,2705,2705,45
|
|
20230724,111200,241076645,2705,2705,2705,2705,0
|
|
20230724,111100,241076645,2705,2705,2705,2705,30
|
|
20230724,111000,240995495,2705,2705,2705,2705,105
|
|
20230724,110900,240711470,2705,2705,2705,2705,0
|
|
20230724,110800,240711470,2705,2705,2705,2705,0
|
|
20230724,110700,240711470,2705,2705,2705,2705,466
|
|
20230724,110600,239450940,2710,2710,2710,2710,0
|
|
20230724,110500,239450940,2710,2710,2710,2710,0
|
|
20230724,110400,239450940,2710,2710,2710,2710,100
|
|
20230724,110300,239179940,2710,2710,2710,2710,0
|
|
20230724,110200,239179940,2710,2710,2710,2710,0
|
|
20230724,110100,239179940,2710,2710,2710,2710,0
|
|
20230724,110000,239179940,2710,2710,2710,2710,0
|
|
20230724,105900,239179940,2710,2710,2710,2710,0
|
|
20230724,105800,239179940,2710,2710,2710,2710,0
|
|
20230724,105700,239179940,2710,2710,2710,2710,200
|
|
20230724,105600,238637940,2710,2710,2710,2710,20
|
|
20230724,105500,238583740,2710,2710,2710,2710,0
|
|
20230724,105400,238583740,2710,2710,2710,2710,100
|
|
20230724,105300,238312740,2710,2710,2710,2710,110
|
|
20230724,105200,238014640,2710,2710,2710,2710,0
|
|
20230724,105100,238014640,2710,2710,2710,2710,464
|
|
20230724,105000,236757200,2710,2710,2710,2710,929
|
|
20230724,104900,234239610,2710,2705,2710,2705,167
|
|
20230724,104800,233787120,2710,2710,2710,2710,118
|
|
20230724,104700,233467340,2710,2710,2710,2710,0
|
|
20230724,104600,233467340,2710,2710,2710,2710,275
|
|
20230724,104500,232722090,2715,2715,2715,2715,110
|
|
20230724,104400,232423440,2720,2720,2720,2720,0
|
|
20230724,104300,232423440,2720,2715,2720,2715,50
|
|
20230724,104200,232287685,2705,2705,2705,2705,0
|
|
20230724,104100,232287685,2705,2705,2705,2705,0
|
|
20230724,104000,232287685,2705,2705,2705,2705,0
|
|
20230724,103900,232287685,2705,2710,2710,2705,20
|
|
20230724,103800,232233540,2710,2710,2710,2710,0
|
|
20230724,103700,232233540,2710,2705,2710,2705,5415
|
|
20230724,103600,217582155,2705,2705,2705,2705,1695
|
|
20230724,103500,212997180,2705,2715,2715,2705,1071
|
|
20230724,103400,210097615,2705,2705,2705,2705,0
|
|
20230724,103300,210097615,2705,2705,2705,2705,0
|
|
20230724,103200,210097615,2705,2705,2705,2705,0
|
|
20230724,103100,210097615,2705,2720,2720,2700,4200
|
|
20230724,103000,198737450,2725,2725,2725,2725,0
|
|
20230724,102900,198737450,2725,2725,2725,2725,110
|
|
20230724,102800,198437700,2730,2730,2730,2730,300
|
|
20230724,102700,197618700,2730,2730,2730,2730,1005
|
|
20230724,102600,194875050,2730,2725,2730,2720,500
|
|
20230724,102500,193511760,2725,2725,2725,2725,42
|
|
20230724,102400,193397310,2720,2720,2720,2720,93
|
|
20230724,102300,193144350,2720,2720,2720,2720,0
|
|
20230724,102200,193144350,2720,2720,2720,2720,0
|
|
20230724,102100,193144350,2720,2720,2720,2720,100
|
|
20230724,102000,192872350,2720,2720,2725,2720,215
|
|
20230724,101900,192287500,2720,2710,2720,2710,753
|
|
20230724,101800,190243200,2720,2715,2720,2715,1010
|
|
20230724,101700,187496005,2720,2720,2720,2720,1
|
|
20230724,101600,187493285,2730,2735,2735,2705,4762
|
|
20230724,101500,174526850,2735,2735,2735,2735,400
|
|
20230724,101400,173432850,2735,2745,2745,2735,207
|
|
20230724,101300,172866695,2735,2735,2735,2735,264
|
|
20230724,101200,172144655,2735,2740,2740,2735,220
|
|
20230724,101100,171542945,2745,2745,2745,2745,51
|
|
20230724,101000,171402950,2745,2745,2745,2745,3
|
|
20230724,100900,171394715,2745,2745,2745,2745,0
|
|
20230724,100800,171394715,2745,2745,2745,2745,51
|
|
20230724,100700,171254720,2750,2750,2750,2750,0
|
|
20230724,100600,171254720,2750,2735,2750,2735,437
|
|
20230724,100500,170059410,2735,2735,2735,2735,400
|
|
20230724,100400,168965410,2735,2745,2745,2735,114
|
|
20230724,100300,168652490,2750,2750,2750,2750,0
|
|
20230724,100200,168652490,2750,2750,2750,2735,48
|
|
20230724,100100,168521045,2750,2735,2750,2735,136
|
|
20230724,100000,168147345,2750,2750,2750,2735,87
|
|
20230724,095900,167908935,2750,2750,2750,2750,4
|
|
20230724,095800,167897935,2750,2735,2750,2735,734
|
|
20230724,095700,165890415,2750,2750,2760,2750,324
|
|
20230724,095600,164998930,2750,2735,2755,2735,65
|
|
20230724,095500,164820580,2750,2750,2750,2740,67
|
|
20230724,095400,164636955,2755,2750,2755,2750,501
|
|
20230724,095300,163259200,2750,2755,2755,2745,61
|
|
20230724,095200,163091450,2755,2735,2755,2735,4363
|
|
20230724,095100,151140135,2735,2760,2760,2735,2267
|
|
20230724,095000,144919225,2765,2775,2775,2760,1264
|
|
20230724,094900,141419190,2790,2800,2800,2765,3278
|
|
20230724,094800,132281910,2800,2815,2815,2800,668
|
|
20230724,094700,130405400,2820,2820,2820,2810,1344
|
|
20230724,094600,126620170,2820,2850,2850,2800,4119
|
|
20230724,094500,114977635,2855,2880,2890,2855,2629
|
|
20230724,094400,107438425,2870,2870,2905,2865,573
|
|
20230724,094300,105788925,2865,2910,2935,2865,6460
|
|
20230724,094200,87044155,2900,2970,2970,2900,5704
|
|
20230724,094100,70338080,2970,2900,2975,2895,7990
|
|
20230724,094000,46871960,2900,2830,2900,2750,9423
|
|
20230724,093900,19907380,2725,2745,2835,2725,348
|
|
20230724,093800,18940885,2730,2730,2730,2730,0
|
|
20230724,093700,18940885,2730,2730,2730,2730,10
|
|
20230724,093600,18913585,2740,2730,2740,2730,405
|
|
20230724,093500,17807885,2715,2715,2715,2715,0
|
|
20230724,093400,17807885,2715,2715,2715,2715,0
|
|
20230724,093300,17807885,2715,2715,2715,2715,0
|
|
20230724,093200,17807885,2715,2715,2715,2715,46
|
|
20230724,093100,17682995,2740,2740,2740,2740,110
|
|
20230724,093000,17381595,2740,2740,2740,2740,806
|
|
20230724,092900,15173155,2785,2730,2785,2730,1352
|
|
20230724,092800,11450890,2745,2745,2745,2745,0
|
|
20230724,092700,11450890,2745,2745,2745,2745,0
|
|
20230724,092600,11450890,2745,2745,2745,2745,0
|
|
20230724,092500,11450890,2745,2745,2745,2745,0
|
|
20230724,092400,11450890,2745,2745,2745,2745,0
|
|
20230724,092300,11450890,2745,2745,2745,2745,0
|
|
20230724,092200,11450890,2745,2725,2745,2725,29
|
|
20230724,092100,11371830,2715,2715,2715,2715,0
|
|
20230724,092000,11371830,2715,2715,2715,2715,10
|
|
20230724,091900,11344680,2715,2710,2715,2700,387
|
|
20230724,091800,10297540,2715,2715,2715,2715,0
|
|
20230724,091700,10297540,2715,2715,2715,2715,0
|
|
20230724,091600,10297540,2715,2715,2715,2715,1
|
|
20230724,091500,10294825,2720,2720,2720,2720,20
|
|
20230724,091400,10240425,2720,2720,2720,2720,8
|
|
20230724,091300,10218665,2745,2745,2745,2745,50
|
|
20230724,091200,10081415,2760,2760,2760,2760,0
|
|
20230724,091100,10081415,2760,2730,2760,2730,808
|
|
20230724,091000,7874650,2785,2785,2785,2785,0
|
|
20230724,090900,7874650,2785,2780,2845,2735,872
|
|
20230724,090800,5456395,2730,2730,2730,2730,0
|
|
20230724,090700,5456395,2730,2720,2730,2720,735
|
|
20230724,090600,3449875,2720,2720,2720,2720,1
|
|
20230724,090500,3447155,2725,2720,2725,2720,766
|
|
20230724,090400,1359825,2720,2720,2720,2720,1
|
|
20230724,090300,1357105,2720,2720,2720,2720,0
|
|
20230724,090200,1357105,2720,2725,2725,2720,169
|
|
20230724,090100,897265,2765,2765,2765,2765,36
|
|
20230724,090000,797725,2765,2705,2765,2705,293
|