675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201200,164756455,4035,4035,4035,4035,22
|
|
20230724,201100,164756455,4035,4035,4035,4035,0
|
|
20230724,201000,164756455,4035,4035,4035,4035,0
|
|
20230724,200900,164756455,4035,4035,4035,4035,0
|
|
20230724,200800,164756455,4035,4035,4035,4035,0
|
|
20230724,200700,164756455,4035,4035,4035,4035,0
|
|
20230724,200600,164756455,4035,4035,4035,4035,0
|
|
20230724,200500,164756455,4035,4035,4035,4035,0
|
|
20230724,200400,164756455,4035,4035,4035,4035,0
|
|
20230724,200300,164756455,4035,4035,4035,4035,0
|
|
20230724,200200,164756455,4035,4035,4035,4035,0
|
|
20230724,200100,164756455,4035,4035,4035,4035,0
|
|
20230724,200000,164756455,4035,4035,4035,4035,0
|
|
20230724,195900,164756455,4035,4035,4035,4035,0
|
|
20230724,195800,164756455,4035,4035,4035,4035,0
|
|
20230724,195700,164756455,4035,4035,4035,4035,0
|
|
20230724,195600,164756455,4035,4035,4035,4035,0
|
|
20230724,195500,164756455,4035,4035,4035,4035,0
|
|
20230724,195400,164756455,4035,4035,4035,4035,0
|
|
20230724,195300,164756455,4035,4035,4035,4035,0
|
|
20230724,195200,164756455,4035,4035,4035,4035,0
|
|
20230724,195100,164756455,4035,4035,4035,4035,0
|
|
20230724,195000,164756455,4035,4035,4035,4035,0
|
|
20230724,194900,164756455,4035,4035,4035,4035,0
|
|
20230724,194800,164756455,4035,4035,4035,4035,0
|
|
20230724,194700,164756455,4035,4035,4035,4035,0
|
|
20230724,194600,164756455,4035,4035,4035,4035,0
|
|
20230724,194500,164756455,4035,4035,4035,4035,0
|
|
20230724,194400,164756455,4035,4035,4035,4035,0
|
|
20230724,194300,164756455,4035,4035,4035,4035,0
|
|
20230724,194200,164756455,4035,4035,4035,4035,22
|
|
20230724,194100,164756455,4035,4035,4035,4035,0
|
|
20230724,194000,164756455,4035,4035,4035,4035,0
|
|
20230724,193900,164756455,4035,4035,4035,4035,0
|
|
20230724,193800,164756455,4035,4035,4035,4035,0
|
|
20230724,193700,164756455,4035,4035,4035,4035,0
|
|
20230724,193600,164756455,4035,4035,4035,4035,0
|
|
20230724,193500,164756455,4035,4035,4035,4035,0
|
|
20230724,193400,164756455,4035,4035,4035,4035,0
|
|
20230724,193300,164756455,4035,4035,4035,4035,0
|
|
20230724,193200,164756455,4035,4035,4035,4035,0
|
|
20230724,193100,164756455,4035,4035,4035,4035,0
|
|
20230724,193000,164756455,4035,4035,4035,4035,0
|
|
20230724,192900,164756455,4035,4035,4035,4035,0
|
|
20230724,192800,164756455,4035,4035,4035,4035,0
|
|
20230724,192700,164756455,4035,4035,4035,4035,0
|
|
20230724,192600,164756455,4035,4035,4035,4035,0
|
|
20230724,192500,164756455,4035,4035,4035,4035,0
|
|
20230724,192400,164756455,4035,4035,4035,4035,0
|
|
20230724,192300,164756455,4035,4035,4035,4035,0
|
|
20230724,192200,164756455,4035,4035,4035,4035,0
|
|
20230724,192100,164756455,4035,4035,4035,4035,0
|
|
20230724,192000,164756455,4035,4035,4035,4035,0
|
|
20230724,191900,164756455,4035,4035,4035,4035,0
|
|
20230724,191800,164756455,4035,4035,4035,4035,0
|
|
20230724,191700,164756455,4035,4035,4035,4035,0
|
|
20230724,191600,164756455,4035,4035,4035,4035,0
|
|
20230724,191500,164756455,4035,4035,4035,4035,0
|
|
20230724,191400,164756455,4035,4035,4035,4035,0
|
|
20230724,191300,164756455,4035,4035,4035,4035,0
|
|
20230724,191200,164756455,4035,4035,4035,4035,22
|
|
20230724,191100,164756455,4035,4035,4035,4035,0
|
|
20230724,191000,164756455,4035,4035,4035,4035,0
|
|
20230724,190900,164756455,4035,4035,4035,4035,0
|
|
20230724,190800,164756455,4035,4035,4035,4035,0
|
|
20230724,190700,164756455,4035,4035,4035,4035,0
|
|
20230724,190600,164756455,4035,4035,4035,4035,0
|
|
20230724,190500,164756455,4035,4035,4035,4035,0
|
|
20230724,190400,164756455,4035,4035,4035,4035,0
|
|
20230724,190300,164756455,4035,4035,4035,4035,0
|
|
20230724,190200,164756455,4035,4035,4035,4035,0
|
|
20230724,190100,164756455,4035,4035,4035,4035,0
|
|
20230724,190000,164756455,4035,4035,4035,4035,0
|
|
20230724,185900,164756455,4035,4035,4035,4035,0
|
|
20230724,185800,164756455,4035,4035,4035,4035,0
|
|
20230724,185700,164756455,4035,4035,4035,4035,0
|
|
20230724,185600,164756455,4035,4035,4035,4035,0
|
|
20230724,185500,164756455,4035,4035,4035,4035,0
|
|
20230724,185400,164756455,4035,4035,4035,4035,0
|
|
20230724,185300,164756455,4035,4035,4035,4035,0
|
|
20230724,185200,164756455,4035,4035,4035,4035,0
|
|
20230724,185100,164756455,4035,4035,4035,4035,0
|
|
20230724,185000,164756455,4035,4035,4035,4035,0
|
|
20230724,184900,164756455,4035,4035,4035,4035,0
|
|
20230724,184800,164756455,4035,4035,4035,4035,0
|
|
20230724,184700,164756455,4035,4035,4035,4035,0
|
|
20230724,184600,164756455,4035,4035,4035,4035,0
|
|
20230724,184500,164756455,4035,4035,4035,4035,0
|
|
20230724,184400,164756455,4035,4035,4035,4035,0
|
|
20230724,184300,164756455,4035,4035,4035,4035,0
|
|
20230724,184200,164756455,4035,4035,4035,4035,22
|
|
20230724,184100,164756455,4035,4035,4035,4035,0
|
|
20230724,184000,164756455,4035,4035,4035,4035,0
|
|
20230724,183900,164756455,4035,4035,4035,4035,0
|
|
20230724,183800,164756455,4035,4035,4035,4035,0
|
|
20230724,183700,164756455,4035,4035,4035,4035,0
|
|
20230724,183600,164756455,4035,4035,4035,4035,0
|
|
20230724,183500,164756455,4035,4035,4035,4035,0
|
|
20230724,183400,164756455,4035,4035,4035,4035,0
|
|
20230724,183300,164756455,4035,4035,4035,4035,0
|
|
20230724,183200,164756455,4035,4035,4035,4035,0
|
|
20230724,183100,164756455,4035,4035,4035,4035,0
|
|
20230724,183000,164756455,4035,4035,4035,4035,0
|
|
20230724,182900,164756455,4035,4035,4035,4035,0
|
|
20230724,182800,164756455,4035,4035,4035,4035,0
|
|
20230724,182700,164756455,4035,4035,4035,4035,0
|
|
20230724,182600,164756455,4035,4035,4035,4035,0
|
|
20230724,182500,164756455,4035,4035,4035,4035,0
|
|
20230724,182400,164756455,4035,4035,4035,4035,0
|
|
20230724,182300,164756455,4035,4035,4035,4035,0
|
|
20230724,182200,164756455,4035,4035,4035,4035,0
|
|
20230724,182100,164756455,4035,4035,4035,4035,0
|
|
20230724,182000,164756455,4035,4035,4035,4035,0
|
|
20230724,181900,164756455,4035,4035,4035,4035,0
|
|
20230724,181800,164756455,4035,4035,4035,4035,0
|
|
20230724,181700,164756455,4035,4035,4035,4035,0
|
|
20230724,181600,164756455,4035,4035,4035,4035,0
|
|
20230724,181500,164756455,4035,4035,4035,4035,0
|
|
20230724,181400,164756455,4035,4035,4035,4035,0
|
|
20230724,181300,164756455,4035,4035,4035,4035,0
|
|
20230724,181200,164756455,4035,4035,4035,4035,22
|
|
20230724,181100,164756455,4035,4035,4035,4035,0
|
|
20230724,181000,164756455,4035,4035,4035,4035,0
|
|
20230724,180900,164756455,4035,4035,4035,4035,0
|
|
20230724,180800,164756455,4035,4035,4035,4035,0
|
|
20230724,180700,164756455,4035,4035,4035,4035,0
|
|
20230724,180600,164756455,4035,4035,4035,4035,0
|
|
20230724,180500,164756455,4035,4035,4035,4035,0
|
|
20230724,180400,164756455,4035,4035,4035,4035,0
|
|
20230724,180300,164756455,4035,4035,4035,4035,0
|
|
20230724,180200,164756455,4035,4035,4035,4035,0
|
|
20230724,180100,164756455,4035,4035,4035,4035,0
|
|
20230724,180000,164756455,4035,4035,4035,4035,0
|
|
20230724,175900,164756455,4035,4035,4035,4035,0
|
|
20230724,175800,164756455,4035,4035,4035,4035,0
|
|
20230724,175700,164756455,4035,4035,4035,4035,0
|
|
20230724,175600,164756455,4035,4035,4035,4035,0
|
|
20230724,175500,164756455,4035,4035,4035,4035,0
|
|
20230724,175400,164756455,4035,4035,4035,4035,0
|
|
20230724,175300,164756455,4035,4035,4035,4035,0
|
|
20230724,175200,164756455,4035,4035,4035,4035,0
|
|
20230724,175100,164756455,4035,4035,4035,4035,0
|
|
20230724,175000,164756455,4035,4035,4035,4035,0
|
|
20230724,174900,164756455,4035,4035,4035,4035,0
|
|
20230724,174800,164756455,4035,4035,4035,4035,0
|
|
20230724,174700,164756455,4035,4035,4035,4035,0
|
|
20230724,174600,164756455,4035,4035,4035,4035,0
|
|
20230724,174500,164756455,4035,4035,4035,4035,0
|
|
20230724,174400,164756455,4035,4035,4035,4035,0
|
|
20230724,174300,164756455,4035,4035,4035,4035,0
|
|
20230724,174200,164756455,4035,4035,4035,4035,22
|
|
20230724,174100,164756455,4035,4035,4035,4035,0
|
|
20230724,174000,164756455,4035,4035,4035,4035,0
|
|
20230724,173900,164756455,4035,4035,4035,4035,0
|
|
20230724,173800,164756455,4035,4035,4035,4035,0
|
|
20230724,173700,164756455,4035,4035,4035,4035,0
|
|
20230724,173600,164756455,4035,4035,4035,4035,0
|
|
20230724,173500,164756455,4035,4035,4035,4035,0
|
|
20230724,173400,164756455,4035,4035,4035,4035,0
|
|
20230724,173300,164756455,4035,4035,4035,4035,0
|
|
20230724,173200,164756455,4035,4035,4035,4035,0
|
|
20230724,173100,164756455,4035,4035,4035,4035,0
|
|
20230724,173000,164756455,4035,4035,4035,4035,0
|
|
20230724,172900,164756455,4035,4035,4035,4035,0
|
|
20230724,172800,164756455,4035,4035,4035,4035,0
|
|
20230724,172700,164756455,4035,4035,4035,4035,0
|
|
20230724,172600,164756455,4035,4035,4035,4035,0
|
|
20230724,172500,164756455,4035,4035,4035,4035,0
|
|
20230724,172400,164756455,4035,4035,4035,4035,0
|
|
20230724,172300,164756455,4035,4035,4035,4035,0
|
|
20230724,172200,164756455,4035,4035,4035,4035,0
|
|
20230724,172100,164756455,4035,4035,4035,4035,0
|
|
20230724,172000,164756455,4035,4035,4035,4035,0
|
|
20230724,171900,164756455,4035,4035,4035,4035,0
|
|
20230724,171800,164756455,4035,4035,4035,4035,0
|
|
20230724,171700,164756455,4035,4035,4035,4035,0
|
|
20230724,171600,164756455,4035,4035,4035,4035,0
|
|
20230724,171500,164756455,4035,4035,4035,4035,0
|
|
20230724,171400,164756455,4035,4035,4035,4035,0
|
|
20230724,171300,164756455,4035,4035,4035,4035,0
|
|
20230724,171200,164756455,4035,4035,4035,4035,22
|
|
20230724,171100,164756455,4035,4035,4035,4035,0
|
|
20230724,171000,164756455,4035,4035,4035,4035,0
|
|
20230724,170900,164756455,4035,4035,4035,4035,0
|
|
20230724,170800,164756455,4035,4035,4035,4035,0
|
|
20230724,170700,164756455,4035,4035,4035,4035,0
|
|
20230724,170600,164756455,4035,4035,4035,4035,0
|
|
20230724,170500,164756455,4035,4035,4035,4035,0
|
|
20230724,170400,164756455,4035,4035,4035,4035,0
|
|
20230724,170300,164756455,4035,4035,4035,4035,0
|
|
20230724,170200,164756455,4035,4035,4035,4035,0
|
|
20230724,170100,164756455,4035,4035,4035,4035,0
|
|
20230724,170000,164756455,4035,4035,4035,4035,0
|
|
20230724,165900,164756455,4035,4035,4035,4035,0
|
|
20230724,165800,164756455,4035,4035,4035,4035,0
|
|
20230724,165700,164756455,4035,4035,4035,4035,0
|
|
20230724,165600,164756455,4035,4035,4035,4035,0
|
|
20230724,165500,164756455,4035,4035,4035,4035,0
|
|
20230724,165400,164756455,4035,4035,4035,4035,0
|
|
20230724,165300,164756455,4035,4035,4035,4035,0
|
|
20230724,165200,164756455,4035,4035,4035,4035,0
|
|
20230724,165100,164756455,4035,4035,4035,4035,0
|
|
20230724,165000,164756455,4035,4035,4035,4035,0
|
|
20230724,164900,164756455,4035,4035,4035,4035,0
|
|
20230724,164800,164756455,4035,4035,4035,4035,0
|
|
20230724,164700,164756455,4035,4035,4035,4035,0
|
|
20230724,164600,164756455,4035,4035,4035,4035,0
|
|
20230724,164500,164756455,4035,4035,4035,4035,0
|
|
20230724,164400,164756455,4035,4035,4035,4035,0
|
|
20230724,164300,164756455,4035,4035,4035,4035,0
|
|
20230724,164200,164756455,4035,4035,4035,4035,22
|
|
20230724,164100,164756455,4035,4035,4035,4035,0
|
|
20230724,164000,164756455,4035,4035,4035,4035,0
|
|
20230724,163900,164756455,4035,4035,4035,4035,0
|
|
20230724,163800,164756455,4035,4035,4035,4035,0
|
|
20230724,163700,164756455,4035,4035,4035,4035,0
|
|
20230724,163600,164756455,4035,4035,4035,4035,0
|
|
20230724,163500,164756455,4035,4035,4035,4035,0
|
|
20230724,163400,164756455,4035,4035,4035,4035,0
|
|
20230724,163300,164756455,4035,4035,4035,4035,0
|
|
20230724,163200,164756455,4035,4035,4035,4035,0
|
|
20230724,163100,164756455,4035,4035,4035,4035,0
|
|
20230724,163000,164756455,4035,4035,4035,4035,0
|
|
20230724,162900,164756455,4035,4035,4035,4035,0
|
|
20230724,162800,164756455,4035,4035,4035,4035,0
|
|
20230724,162700,164756455,4035,4035,4035,4035,0
|
|
20230724,162600,164756455,4035,4035,4035,4035,0
|
|
20230724,162500,164756455,4035,4035,4035,4035,0
|
|
20230724,162400,164756455,4035,4035,4035,4035,0
|
|
20230724,162300,164756455,4035,4035,4035,4035,0
|
|
20230724,162200,164756455,4035,4035,4035,4035,0
|
|
20230724,162100,164756455,4035,4035,4035,4035,0
|
|
20230724,162000,164756455,4035,4035,4035,4035,0
|
|
20230724,161900,164756455,4035,4035,4035,4035,0
|
|
20230724,161800,164756455,4035,4035,4035,4035,0
|
|
20230724,161700,164756455,4035,4035,4035,4035,0
|
|
20230724,161600,164756455,4035,4035,4035,4035,0
|
|
20230724,161500,164756455,4035,4035,4035,4035,0
|
|
20230724,161400,164756455,4035,4035,4035,4035,0
|
|
20230724,161300,164756455,4035,4035,4035,4035,0
|
|
20230724,161200,164756455,4035,4035,4035,4035,22
|
|
20230724,161100,164756455,4035,4035,4035,4035,0
|
|
20230724,161000,164756455,4035,4035,4035,4035,0
|
|
20230724,160900,164756455,4035,4035,4035,4035,0
|
|
20230724,160800,164756455,4035,4035,4035,4035,0
|
|
20230724,160700,164756455,4035,4035,4035,4035,0
|
|
20230724,160600,164756455,4035,4035,4035,4035,0
|
|
20230724,160500,164756455,4035,4035,4035,4035,0
|
|
20230724,160400,164756455,4035,4035,4035,4035,0
|
|
20230724,160300,164756455,4035,4035,4035,4035,0
|
|
20230724,160200,164756455,4035,4035,4035,4035,0
|
|
20230724,160100,164756455,4035,4035,4035,4035,0
|
|
20230724,160000,164756455,4035,4035,4035,4035,0
|
|
20230724,155900,164756455,4035,4035,4035,4035,0
|
|
20230724,155800,164756455,4035,4035,4035,4035,0
|
|
20230724,155700,164756455,4035,4035,4035,4035,0
|
|
20230724,155600,164756455,4035,4035,4035,4035,0
|
|
20230724,155500,164756455,4035,4035,4035,4035,0
|
|
20230724,155400,164756455,4035,4035,4035,4035,0
|
|
20230724,155300,164756455,4035,4035,4035,4035,0
|
|
20230724,155200,164756455,4035,4035,4035,4035,0
|
|
20230724,155100,164756455,4035,4035,4035,4035,0
|
|
20230724,155000,164756455,4035,4035,4035,4035,0
|
|
20230724,154900,164756455,4035,4035,4035,4035,0
|
|
20230724,154800,164756455,4035,4035,4035,4035,0
|
|
20230724,154700,164756455,4035,4035,4035,4035,0
|
|
20230724,154600,164756455,4035,4035,4035,4035,0
|
|
20230724,154500,164756455,4035,4035,4035,4035,0
|
|
20230724,154400,164756455,4035,4035,4035,4035,0
|
|
20230724,154300,164756455,4035,4035,4035,4035,0
|
|
20230724,154200,164756455,4035,4035,4035,4035,22
|
|
20230724,154100,164756455,4035,4035,4035,4035,0
|
|
20230724,154000,164756455,4035,4035,4035,4035,0
|
|
20230724,153900,164756455,4035,4035,4035,4035,0
|
|
20230724,153800,164756455,4035,4035,4035,4035,0
|
|
20230724,153700,164756455,4035,4035,4035,4035,0
|
|
20230724,153600,164756455,4035,4035,4035,4035,0
|
|
20230724,153500,164756455,4035,4035,4035,4035,0
|
|
20230724,153400,164756455,4035,4035,4035,4035,0
|
|
20230724,153300,164756455,4035,4035,4035,4035,0
|
|
20230724,153200,164756455,4035,4035,4035,4035,0
|
|
20230724,153100,164756455,4035,4035,4035,4035,0
|
|
20230724,153000,164756455,4035,4035,4035,4035,22
|
|
20230724,152900,164667685,4035,4035,4035,4035,0
|
|
20230724,152800,164667685,4035,4035,4035,4035,0
|
|
20230724,152700,164667685,4035,4035,4035,4035,0
|
|
20230724,152600,164667685,4035,4035,4035,4035,0
|
|
20230724,152500,164667685,4035,4035,4035,4035,0
|
|
20230724,152400,164667685,4035,4035,4035,4035,0
|
|
20230724,152300,164667685,4035,4035,4035,4035,0
|
|
20230724,152200,164667685,4035,4035,4035,4035,0
|
|
20230724,152100,164667685,4035,4035,4035,4035,0
|
|
20230724,152000,164667685,4035,4035,4035,4035,0
|
|
20230724,151900,164667685,4035,4020,4035,4020,3
|
|
20230724,151800,164655595,4030,4025,4030,4025,226
|
|
20230724,151700,163745345,4015,4015,4015,4015,0
|
|
20230724,151600,163745345,4015,4025,4025,4015,396
|
|
20230724,151500,162153695,4025,4025,4025,4025,0
|
|
20230724,151400,162153695,4025,4025,4025,4025,0
|
|
20230724,151300,162153695,4025,4025,4025,4025,2
|
|
20230724,151200,162145645,4025,4025,4025,4025,0
|
|
20230724,151100,162145645,4025,4025,4025,4025,1
|
|
20230724,151000,162141620,4030,4020,4030,4015,533
|
|
20230724,150900,159999535,4030,4020,4030,4020,11
|
|
20230724,150800,159955305,4030,4030,4030,4030,0
|
|
20230724,150700,159955305,4030,4030,4030,4030,0
|
|
20230724,150600,159955305,4030,4030,4030,4030,100
|
|
20230724,150500,159552305,4030,4030,4030,4030,16
|
|
20230724,150400,159487825,4030,4030,4030,4030,0
|
|
20230724,150300,159487825,4030,4030,4030,4030,0
|
|
20230724,150200,159487825,4030,4020,4030,4020,4
|
|
20230724,150100,159471735,4020,4020,4020,4020,3
|
|
20230724,150000,159459675,4030,4030,4030,4030,0
|
|
20230724,145900,159459675,4030,4030,4030,4030,0
|
|
20230724,145800,159459675,4030,4030,4030,4030,0
|
|
20230724,145700,159459675,4030,4030,4030,4030,0
|
|
20230724,145600,159459675,4030,4030,4030,4030,1
|
|
20230724,145500,159455645,4020,4020,4020,4020,90
|
|
20230724,145400,159093845,4020,4020,4020,4020,0
|
|
20230724,145300,159093845,4020,4020,4020,4020,10
|
|
20230724,145200,159053645,4020,4020,4020,4020,100
|
|
20230724,145100,158651645,4030,4030,4030,4030,0
|
|
20230724,145000,158651645,4030,4030,4030,4030,0
|
|
20230724,144900,158651645,4030,4030,4030,4030,0
|
|
20230724,144800,158651645,4030,4030,4030,4030,0
|
|
20230724,144700,158651645,4030,4030,4030,4030,0
|
|
20230724,144600,158651645,4030,4025,4030,4025,10
|
|
20230724,144500,158611350,4030,4030,4030,4030,0
|
|
20230724,144400,158611350,4030,4030,4030,4030,0
|
|
20230724,144300,158611350,4030,4030,4030,4030,1
|
|
20230724,144200,158607320,4025,4025,4025,4025,0
|
|
20230724,144100,158607320,4025,4025,4025,4025,0
|
|
20230724,144000,158607320,4025,4025,4025,4025,80
|
|
20230724,143900,158285320,4025,4025,4025,4025,210
|
|
20230724,143800,157440070,4030,4030,4030,4030,0
|
|
20230724,143700,157440070,4030,4030,4030,4030,0
|
|
20230724,143600,157440070,4030,4030,4030,4030,0
|
|
20230724,143500,157440070,4030,4030,4030,4030,0
|
|
20230724,143400,157440070,4030,4030,4030,4030,0
|
|
20230724,143300,157440070,4030,4030,4030,4030,4
|
|
20230724,143200,157423950,4035,4035,4035,4035,0
|
|
20230724,143100,157423950,4035,4035,4035,4035,1
|
|
20230724,143000,157419915,4015,4020,4020,4015,411
|
|
20230724,142900,155768840,4035,4035,4035,4035,0
|
|
20230724,142800,155768840,4035,4035,4035,4035,2
|
|
20230724,142700,155760770,4020,4020,4020,4020,0
|
|
20230724,142600,155760770,4020,4020,4020,4020,109
|
|
20230724,142500,155322590,4035,4035,4035,4035,0
|
|
20230724,142400,155322590,4035,4035,4035,4035,0
|
|
20230724,142300,155322590,4035,4035,4035,4035,0
|
|
20230724,142200,155322590,4035,4035,4035,4035,0
|
|
20230724,142100,155322590,4035,4035,4035,4035,0
|
|
20230724,142000,155322590,4035,4035,4035,4035,1
|
|
20230724,141900,155318555,4030,4030,4030,4030,19
|
|
20230724,141800,155241985,4030,4030,4030,4030,102
|
|
20230724,141700,154830925,4030,4025,4030,4025,89
|
|
20230724,141600,154472695,4025,4025,4025,4025,20
|
|
20230724,141500,154392195,4025,4025,4025,4025,40
|
|
20230724,141400,154231195,4025,4025,4025,4025,20
|
|
20230724,141300,154150695,4025,4025,4025,4025,0
|
|
20230724,141200,154150695,4025,4025,4025,4025,0
|
|
20230724,141100,154150695,4025,4025,4025,4025,0
|
|
20230724,141000,154150695,4025,4025,4025,4025,0
|
|
20230724,140900,154150695,4025,4025,4025,4025,259
|
|
20230724,140800,153108220,4030,4030,4030,4030,0
|
|
20230724,140700,153108220,4030,4030,4030,4030,0
|
|
20230724,140600,153108220,4030,4030,4030,4030,0
|
|
20230724,140500,153108220,4030,4025,4030,4025,51
|
|
20230724,140400,152902940,4030,4030,4030,4030,0
|
|
20230724,140300,152902940,4030,4030,4030,4030,0
|
|
20230724,140200,152902940,4030,4030,4030,4030,0
|
|
20230724,140100,152902940,4030,4030,4030,4030,0
|
|
20230724,140000,152902940,4030,4030,4030,4030,100
|
|
20230724,135900,152499940,4030,4025,4030,4025,1301
|
|
20230724,135800,147263410,4025,4025,4025,4025,60
|
|
20230724,135700,147021910,4030,4030,4030,4030,0
|
|
20230724,135600,147021910,4030,4030,4030,4030,147
|
|
20230724,135500,146429500,4025,4025,4025,4025,0
|
|
20230724,135400,146429500,4025,4025,4025,4025,0
|
|
20230724,135300,146429500,4025,4025,4025,4025,40
|
|
20230724,135200,146268500,4030,4030,4030,4030,1
|
|
20230724,135100,146264470,4030,4030,4030,4030,100
|
|
20230724,135000,145861470,4030,4030,4030,4030,4
|
|
20230724,134900,145845350,4030,4030,4030,4030,0
|
|
20230724,134800,145845350,4030,4030,4030,4030,0
|
|
20230724,134700,145845350,4030,4030,4030,4030,1
|
|
20230724,134600,145841320,4025,4025,4025,4025,0
|
|
20230724,134500,145841320,4025,4025,4025,4025,1001
|
|
20230724,134400,141812295,4020,4020,4020,4020,10
|
|
20230724,134300,141772095,4025,4025,4025,4025,0
|
|
20230724,134200,141772095,4025,4025,4025,4025,0
|
|
20230724,134100,141772095,4025,4025,4025,4025,0
|
|
20230724,134000,141772095,4025,4025,4025,4025,1
|
|
20230724,133900,141768070,4005,4005,4005,4005,132
|
|
20230724,133800,141239410,4025,4025,4025,4025,1
|
|
20230724,133700,141235385,4005,4005,4005,4005,0
|
|
20230724,133600,141235385,4005,4005,4005,4005,46
|
|
20230724,133500,141051155,4025,4025,4025,4025,0
|
|
20230724,133400,141051155,4025,4025,4025,4025,0
|
|
20230724,133300,141051155,4025,4025,4025,4025,0
|
|
20230724,133200,141051155,4025,4025,4025,4025,0
|
|
20230724,133100,141051155,4025,4025,4025,4025,1
|
|
20230724,133000,141047130,4010,4010,4010,4010,2
|
|
20230724,132900,141039110,4010,4010,4010,4010,1
|
|
20230724,132800,141035100,4025,4025,4025,4025,0
|
|
20230724,132700,141035100,4025,4025,4025,4025,0
|
|
20230724,132600,141035100,4025,4025,4025,4025,0
|
|
20230724,132500,141035100,4025,4025,4025,4025,0
|
|
20230724,132400,141035100,4025,4025,4025,4025,0
|
|
20230724,132300,141035100,4025,4025,4025,4025,0
|
|
20230724,132200,141035100,4025,4025,4025,4025,0
|
|
20230724,132100,141035100,4025,4025,4025,4025,0
|
|
20230724,132000,141035100,4025,4025,4025,4025,0
|
|
20230724,131900,141035100,4025,4025,4025,4025,0
|
|
20230724,131800,141035100,4025,4025,4025,4025,40
|
|
20230724,131700,140874100,4025,4025,4025,4025,0
|
|
20230724,131600,140874100,4025,4025,4025,4025,0
|
|
20230724,131500,140874100,4025,4005,4025,4005,201
|
|
20230724,131400,140069075,4030,4030,4030,4030,0
|
|
20230724,131300,140069075,4030,4030,4030,4030,0
|
|
20230724,131200,140069075,4030,4030,4030,4030,0
|
|
20230724,131100,140069075,4030,4030,4030,4030,0
|
|
20230724,131000,140069075,4030,4030,4030,4030,0
|
|
20230724,130900,140069075,4030,4030,4030,4030,0
|
|
20230724,130800,140069075,4030,4030,4030,4030,0
|
|
20230724,130700,140069075,4030,4030,4030,4030,0
|
|
20230724,130600,140069075,4030,4030,4030,4030,0
|
|
20230724,130500,140069075,4030,4030,4030,4030,0
|
|
20230724,130400,140069075,4030,4030,4030,4030,0
|
|
20230724,130300,140069075,4030,4030,4030,4030,0
|
|
20230724,130200,140069075,4030,4030,4030,4030,0
|
|
20230724,130100,140069075,4030,4030,4030,4030,0
|
|
20230724,130000,140069075,4030,4030,4030,4030,0
|
|
20230724,125900,140069075,4030,4030,4030,4030,0
|
|
20230724,125800,140069075,4030,4030,4030,4030,54
|
|
20230724,125700,139851455,4030,4030,4030,4030,0
|
|
20230724,125600,139851455,4030,4030,4030,4030,0
|
|
20230724,125500,139851455,4030,4030,4030,4030,13
|
|
20230724,125400,139799065,4005,4005,4005,4005,50
|
|
20230724,125300,139598815,4030,4030,4030,4030,0
|
|
20230724,125200,139598815,4030,4030,4030,4030,0
|
|
20230724,125100,139598815,4030,4030,4030,4030,0
|
|
20230724,125000,139598815,4030,4030,4030,4030,1
|
|
20230724,124900,139594785,4005,4005,4005,4005,0
|
|
20230724,124800,139594785,4005,4005,4005,4005,0
|
|
20230724,124700,139594785,4005,4005,4005,4005,284
|
|
20230724,124600,138457365,4010,4010,4010,4010,0
|
|
20230724,124500,138457365,4010,4010,4010,4010,28
|
|
20230724,124400,138345085,4005,4010,4010,4005,24
|
|
20230724,124300,138248895,4030,4030,4030,4030,0
|
|
20230724,124200,138248895,4030,4015,4030,4015,100
|
|
20230724,124100,137846185,4015,4015,4015,4015,0
|
|
20230724,124000,137846185,4015,4015,4015,4015,0
|
|
20230724,123900,137846185,4015,4015,4015,4015,1
|
|
20230724,123800,137842170,4005,4005,4005,4005,0
|
|
20230724,123700,137842170,4005,4005,4005,4005,0
|
|
20230724,123600,137842170,4005,4005,4005,4005,0
|
|
20230724,123500,137842170,4005,4005,4005,4005,199
|
|
20230724,123400,137045175,4000,4000,4000,4000,0
|
|
20230724,123300,137045175,4000,4000,4000,4000,0
|
|
20230724,123200,137045175,4000,4000,4000,4000,175
|
|
20230724,123100,136345175,4000,4000,4000,4000,0
|
|
20230724,123000,136345175,4000,4000,4000,4000,840
|
|
20230724,122900,132985175,4005,4005,4005,4005,0
|
|
20230724,122800,132985175,4005,4005,4005,4005,50
|
|
20230724,122700,132784925,4005,4005,4005,4005,322
|
|
20230724,122600,131495315,4005,4005,4005,4005,124
|
|
20230724,122500,130998695,4005,4005,4005,4005,24
|
|
20230724,122400,130902575,4005,4005,4005,4005,0
|
|
20230724,122300,130902575,4005,4005,4005,4005,0
|
|
20230724,122200,130902575,4005,4005,4005,4005,0
|
|
20230724,122100,130902575,4005,4005,4005,4005,0
|
|
20230724,122000,130902575,4005,4005,4005,4005,131
|
|
20230724,121900,130377920,4005,4005,4005,4005,49
|
|
20230724,121800,130181675,4030,4030,4030,4030,0
|
|
20230724,121700,130181675,4030,4030,4030,4030,0
|
|
20230724,121600,130181675,4030,4030,4030,4030,0
|
|
20230724,121500,130181675,4030,4030,4030,4030,0
|
|
20230724,121400,130181675,4030,4030,4030,4030,0
|
|
20230724,121300,130181675,4030,4030,4030,4030,0
|
|
20230724,121200,130181675,4030,4030,4030,4030,0
|
|
20230724,121100,130181675,4030,4030,4030,4030,1
|
|
20230724,121000,130177645,4030,4030,4030,4030,0
|
|
20230724,120900,130177645,4030,4030,4030,4030,10
|
|
20230724,120800,130137345,4030,4030,4030,4030,100
|
|
20230724,120700,129734345,4035,4035,4035,4035,0
|
|
20230724,120600,129734345,4035,4035,4035,4000,1018
|
|
20230724,120500,125660365,4035,4035,4035,4035,1
|
|
20230724,120400,125656330,4020,4020,4020,4020,226
|
|
20230724,120300,124747810,4020,4020,4020,4020,0
|
|
20230724,120200,124747810,4020,4020,4020,4020,0
|
|
20230724,120100,124747810,4020,4020,4020,4020,0
|
|
20230724,120000,124747810,4020,4020,4020,4020,0
|
|
20230724,115900,124747810,4020,4020,4020,4020,0
|
|
20230724,115800,124747810,4020,4020,4020,4020,0
|
|
20230724,115700,124747810,4020,4020,4020,4020,1
|
|
20230724,115600,124743790,4030,4030,4030,4030,1
|
|
20230724,115500,124739760,4005,4005,4005,4005,0
|
|
20230724,115400,124739760,4005,4005,4005,4005,67
|
|
20230724,115300,124471425,4035,4035,4035,4035,0
|
|
20230724,115200,124471425,4035,4035,4035,4035,0
|
|
20230724,115100,124471425,4035,4035,4035,4035,0
|
|
20230724,115000,124471425,4035,4010,4035,4005,330
|
|
20230724,114900,123149160,4040,4040,4040,4040,0
|
|
20230724,114800,123149160,4040,4040,4040,4040,0
|
|
20230724,114700,123149160,4040,4040,4040,4040,248
|
|
20230724,114600,122147240,4010,4010,4010,4010,0
|
|
20230724,114500,122147240,4010,4010,4010,4010,0
|
|
20230724,114400,122147240,4010,4010,4010,4010,0
|
|
20230724,114300,122147240,4010,4010,4010,4010,0
|
|
20230724,114200,122147240,4010,4010,4010,4010,1
|
|
20230724,114100,122143230,4040,4040,4040,4040,50
|
|
20230724,114000,121941230,4010,4010,4010,4010,0
|
|
20230724,113900,121941230,4010,4010,4010,4010,0
|
|
20230724,113800,121941230,4010,4030,4030,4010,461
|
|
20230724,113700,120091075,4060,4060,4060,4060,0
|
|
20230724,113600,120091075,4060,4060,4060,4060,0
|
|
20230724,113500,120091075,4060,4060,4060,4060,0
|
|
20230724,113400,120091075,4060,4060,4060,4060,0
|
|
20230724,113300,120091075,4060,4060,4060,4060,0
|
|
20230724,113200,120091075,4060,4060,4060,4060,0
|
|
20230724,113100,120091075,4060,4060,4060,4060,0
|
|
20230724,113000,120091075,4060,4060,4060,4060,0
|
|
20230724,112900,120091075,4060,4060,4060,4060,0
|
|
20230724,112800,120091075,4060,4060,4060,4060,0
|
|
20230724,112700,120091075,4060,4060,4060,4060,0
|
|
20230724,112600,120091075,4060,4035,4065,4035,247
|
|
20230724,112500,119089005,4010,4010,4010,4010,0
|
|
20230724,112400,119089005,4010,4010,4010,4010,0
|
|
20230724,112300,119089005,4010,4010,4010,4010,3
|
|
20230724,112200,119076975,4035,4035,4035,4035,0
|
|
20230724,112100,119076975,4035,4025,4035,4000,2499
|
|
20230724,112000,109056070,4025,4025,4025,4025,50
|
|
20230724,111900,108854820,4035,4025,4035,4025,11
|
|
20230724,111800,108810535,4025,4025,4025,4025,0
|
|
20230724,111700,108810535,4025,4025,4025,4025,113
|
|
20230724,111600,108355710,4035,4035,4035,4035,10
|
|
20230724,111500,108315360,4035,4040,4040,4025,2001
|
|
20230724,111400,100251670,4045,4045,4045,4045,140
|
|
20230724,111300,99685370,4040,4040,4040,4040,11
|
|
20230724,111200,99640930,4045,4060,4060,4045,114
|
|
20230724,111100,99179785,4040,4040,4040,4040,0
|
|
20230724,111000,99179785,4040,4040,4040,4040,0
|
|
20230724,110900,99179785,4040,4040,4040,4040,0
|
|
20230724,110800,99179785,4040,4040,4040,4040,0
|
|
20230724,110700,99179785,4040,4040,4040,4040,139
|
|
20230724,110600,98618225,4065,4065,4065,4065,13
|
|
20230724,110500,98565380,4065,4065,4065,4065,0
|
|
20230724,110400,98565380,4065,4065,4065,4065,0
|
|
20230724,110300,98565380,4065,4065,4065,4065,0
|
|
20230724,110200,98565380,4065,4065,4065,4065,0
|
|
20230724,110100,98565380,4065,4065,4065,4065,100
|
|
20230724,110000,98158880,4065,4065,4065,4065,0
|
|
20230724,105900,98158880,4065,4065,4065,4065,2
|
|
20230724,105800,98150750,4065,4065,4065,4065,0
|
|
20230724,105700,98150750,4065,4065,4065,4065,0
|
|
20230724,105600,98150750,4065,4065,4065,4065,0
|
|
20230724,105500,98150750,4065,4065,4065,4065,1
|
|
20230724,105400,98146685,4065,4065,4065,4065,0
|
|
20230724,105300,98146685,4065,4060,4065,4060,250
|
|
20230724,105200,97130685,4060,4060,4060,4060,1
|
|
20230724,105100,97126625,4055,4055,4055,4055,1
|
|
20230724,105000,97122570,4055,4055,4055,4055,0
|
|
20230724,104900,97122570,4055,4055,4055,4055,100
|
|
20230724,104800,96717070,4035,4040,4040,4035,390
|
|
20230724,104700,95142795,4035,4035,4035,4035,0
|
|
20230724,104600,95142795,4035,4035,4035,4035,0
|
|
20230724,104500,95142795,4035,4035,4035,4035,1
|
|
20230724,104400,95138760,4030,4060,4060,4025,1860
|
|
20230724,104300,87616080,4060,4075,4075,4060,739
|
|
20230724,104200,84615670,4060,4060,4060,4060,539
|
|
20230724,104100,82427330,4075,4075,4075,4075,1000
|
|
20230724,104000,78352330,4060,4065,4065,4060,707
|
|
20230724,103900,75481905,4075,4075,4075,4075,0
|
|
20230724,103800,75481905,4075,4075,4075,4075,0
|
|
20230724,103700,75481905,4075,4075,4075,4075,0
|
|
20230724,103600,75481905,4075,4075,4075,4075,0
|
|
20230724,103500,75481905,4075,4075,4075,4075,0
|
|
20230724,103400,75481905,4075,4075,4075,4075,0
|
|
20230724,103300,75481905,4075,4075,4075,4075,12
|
|
20230724,103200,75433005,4075,4075,4075,4075,1
|
|
20230724,103100,75428930,4075,4075,4075,4075,0
|
|
20230724,103000,75428930,4075,4075,4075,4075,41
|
|
20230724,102900,75261855,4060,4060,4060,4060,0
|
|
20230724,102800,75261855,4060,4060,4060,4060,0
|
|
20230724,102700,75261855,4060,4060,4060,4060,0
|
|
20230724,102600,75261855,4060,4060,4060,4060,0
|
|
20230724,102500,75261855,4060,4060,4060,4060,0
|
|
20230724,102400,75261855,4060,4060,4060,4060,294
|
|
20230724,102300,74068215,4075,4075,4075,4075,0
|
|
20230724,102200,74068215,4075,4075,4075,4075,0
|
|
20230724,102100,74068215,4075,4075,4075,4075,227
|
|
20230724,102000,73143190,4060,4065,4065,4060,2000
|
|
20230724,101900,65017685,4075,4075,4075,4075,70
|
|
20230724,101800,64732435,4075,4075,4075,4075,1
|
|
20230724,101700,64728360,4075,4060,4075,4060,2384
|
|
20230724,101600,55048400,4065,4065,4065,4065,788
|
|
20230724,101500,51845180,4065,4065,4065,4065,50
|
|
20230724,101400,51641930,4065,4065,4065,4065,53
|
|
20230724,101300,51426485,4060,4075,4075,4060,1542
|
|
20230724,101200,45156185,4075,4075,4075,4075,0
|
|
20230724,101100,45156185,4075,4075,4075,4075,140
|
|
20230724,101000,44585685,4075,4075,4075,4075,0
|
|
20230724,100900,44585685,4075,4075,4075,4075,20
|
|
20230724,100800,44504185,4075,4075,4075,4075,10
|
|
20230724,100700,44463435,4075,4075,4075,4075,32
|
|
20230724,100600,44333035,4075,4075,4075,4075,100
|
|
20230724,100500,43925535,4075,4075,4075,4075,0
|
|
20230724,100400,43925535,4075,4075,4075,4075,332
|
|
20230724,100300,42572635,4075,4080,4080,4075,111
|
|
20230724,100200,42119900,4085,4085,4085,4085,0
|
|
20230724,100100,42119900,4085,4090,4090,4085,109
|
|
20230724,100000,41674325,4115,4115,4115,4115,0
|
|
20230724,095900,41674325,4115,4115,4115,4115,0
|
|
20230724,095800,41674325,4115,4115,4115,4115,0
|
|
20230724,095700,41674325,4115,4115,4115,4115,0
|
|
20230724,095600,41674325,4115,4115,4115,4115,0
|
|
20230724,095500,41674325,4115,4090,4115,4090,105
|
|
20230724,095400,41243625,4120,4120,4120,4120,0
|
|
20230724,095300,41243625,4120,4120,4120,4120,0
|
|
20230724,095200,41243625,4120,4120,4120,4120,0
|
|
20230724,095100,41243625,4120,4120,4120,4120,0
|
|
20230724,095000,41243625,4120,4120,4120,4120,0
|
|
20230724,094900,41243625,4120,4120,4120,4120,0
|
|
20230724,094800,41243625,4120,4115,4120,4115,36
|
|
20230724,094700,41095315,4105,4105,4105,4105,168
|
|
20230724,094600,40405675,4120,4120,4120,4120,0
|
|
20230724,094500,40405675,4120,4120,4120,4120,0
|
|
20230724,094400,40405675,4120,4120,4120,4120,0
|
|
20230724,094300,40405675,4120,4120,4120,4120,0
|
|
20230724,094200,40405675,4120,4120,4120,4120,1
|
|
20230724,094100,40401555,4125,4100,4125,4080,167
|
|
20230724,094000,39713965,4130,4130,4130,4130,0
|
|
20230724,093900,39713965,4130,4130,4130,4130,0
|
|
20230724,093800,39713965,4130,4130,4130,4130,0
|
|
20230724,093700,39713965,4130,4130,4130,4130,1
|
|
20230724,093600,39709835,4130,4130,4130,4130,100
|
|
20230724,093500,39296835,4130,4130,4130,4130,0
|
|
20230724,093400,39296835,4130,4130,4130,4130,0
|
|
20230724,093300,39296835,4130,4130,4130,4130,0
|
|
20230724,093200,39296835,4130,4130,4130,4130,0
|
|
20230724,093100,39296835,4130,4130,4130,4130,0
|
|
20230724,093000,39296835,4130,4130,4130,4130,0
|
|
20230724,092900,39296835,4130,4130,4130,4130,0
|
|
20230724,092800,39296835,4130,4130,4130,4130,0
|
|
20230724,092700,39296835,4130,4100,4130,4100,219
|
|
20230724,092600,38394465,4100,4100,4100,4100,0
|
|
20230724,092500,38394465,4100,4075,4100,4075,380
|
|
20230724,092400,36845940,4080,4090,4090,4075,624
|
|
20230724,092300,34299650,4085,4085,4085,4085,60
|
|
20230724,092200,34054550,4085,4085,4085,4085,0
|
|
20230724,092100,34054550,4085,4085,4085,4085,0
|
|
20230724,092000,34054550,4085,4085,4085,4085,0
|
|
20230724,091900,34054550,4085,4090,4090,4085,261
|
|
20230724,091800,32988220,4125,4125,4125,4125,0
|
|
20230724,091700,32988220,4125,4095,4125,4085,199
|
|
20230724,091600,32170370,4100,4100,4100,4100,304
|
|
20230724,091500,30923970,4100,4100,4100,4100,0
|
|
20230724,091400,30923970,4100,4100,4100,4100,0
|
|
20230724,091300,30923970,4100,4100,4100,4100,0
|
|
20230724,091200,30923970,4100,4100,4100,4100,1593
|
|
20230724,091100,24392670,4100,4100,4100,4100,310
|
|
20230724,091000,23121670,4100,4105,4105,4100,751
|
|
20230724,090900,20042560,4135,4135,4135,4135,0
|
|
20230724,090800,20042560,4135,4135,4135,4135,0
|
|
20230724,090700,20042560,4135,4135,4135,4135,0
|
|
20230724,090600,20042560,4135,4100,4135,4100,5
|
|
20230724,090500,20021990,4135,4115,4135,4105,2288
|
|
20230724,090400,10627300,4110,4110,4110,4110,2
|
|
20230724,090300,10619080,4145,4120,4145,4110,350
|
|
20230724,090200,9178740,4125,4130,4165,4125,293
|
|
20230724,090100,7967135,4165,4140,4165,4125,189
|
|
20230724,090000,7181960,4145,4150,4165,4145,1731
|