631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,192800,206305380,3510,3510,3510,3510,1976
|
|
20230724,192700,206305380,3510,3510,3510,3510,0
|
|
20230724,192600,206305380,3510,3510,3510,3510,0
|
|
20230724,192500,206305380,3510,3510,3510,3510,0
|
|
20230724,192400,206305380,3510,3510,3510,3510,0
|
|
20230724,192300,206305380,3510,3510,3510,3510,0
|
|
20230724,192200,206305380,3510,3510,3510,3510,0
|
|
20230724,192100,206305380,3510,3510,3510,3510,0
|
|
20230724,192000,206305380,3510,3510,3510,3510,0
|
|
20230724,191900,206305380,3510,3510,3510,3510,0
|
|
20230724,191800,206305380,3510,3510,3510,3510,0
|
|
20230724,191700,206305380,3510,3510,3510,3510,0
|
|
20230724,191600,206305380,3510,3510,3510,3510,0
|
|
20230724,191500,206305380,3510,3510,3510,3510,0
|
|
20230724,191400,206305380,3510,3510,3510,3510,0
|
|
20230724,191300,206305380,3510,3510,3510,3510,0
|
|
20230724,191200,206305380,3510,3510,3510,3510,0
|
|
20230724,191100,206305380,3510,3510,3510,3510,0
|
|
20230724,191000,206305380,3510,3510,3510,3510,0
|
|
20230724,190900,206305380,3510,3510,3510,3510,0
|
|
20230724,190800,206305380,3510,3510,3510,3510,0
|
|
20230724,190700,206305380,3510,3510,3510,3510,0
|
|
20230724,190600,206305380,3510,3510,3510,3510,0
|
|
20230724,190500,206305380,3510,3510,3510,3510,0
|
|
20230724,190400,206305380,3510,3510,3510,3510,0
|
|
20230724,190300,206305380,3510,3510,3510,3510,0
|
|
20230724,190200,206305380,3510,3510,3510,3510,0
|
|
20230724,190100,206305380,3510,3510,3510,3510,0
|
|
20230724,190000,206305380,3510,3510,3510,3510,0
|
|
20230724,185900,206305380,3510,3510,3510,3510,0
|
|
20230724,185800,206305380,3510,3510,3510,3510,1976
|
|
20230724,185700,206305380,3510,3510,3510,3510,0
|
|
20230724,185600,206305380,3510,3510,3510,3510,0
|
|
20230724,185500,206305380,3510,3510,3510,3510,0
|
|
20230724,185400,206305380,3510,3510,3510,3510,0
|
|
20230724,185300,206305380,3510,3510,3510,3510,0
|
|
20230724,185200,206305380,3510,3510,3510,3510,0
|
|
20230724,185100,206305380,3510,3510,3510,3510,0
|
|
20230724,185000,206305380,3510,3510,3510,3510,0
|
|
20230724,184900,206305380,3510,3510,3510,3510,0
|
|
20230724,184800,206305380,3510,3510,3510,3510,0
|
|
20230724,184700,206305380,3510,3510,3510,3510,0
|
|
20230724,184600,206305380,3510,3510,3510,3510,0
|
|
20230724,184500,206305380,3510,3510,3510,3510,0
|
|
20230724,184400,206305380,3510,3510,3510,3510,0
|
|
20230724,184300,206305380,3510,3510,3510,3510,0
|
|
20230724,184200,206305380,3510,3510,3510,3510,0
|
|
20230724,184100,206305380,3510,3510,3510,3510,0
|
|
20230724,184000,206305380,3510,3510,3510,3510,0
|
|
20230724,183900,206305380,3510,3510,3510,3510,0
|
|
20230724,183800,206305380,3510,3510,3510,3510,0
|
|
20230724,183700,206305380,3510,3510,3510,3510,0
|
|
20230724,183600,206305380,3510,3510,3510,3510,0
|
|
20230724,183500,206305380,3510,3510,3510,3510,0
|
|
20230724,183400,206305380,3510,3510,3510,3510,0
|
|
20230724,183300,206305380,3510,3510,3510,3510,0
|
|
20230724,183200,206305380,3510,3510,3510,3510,0
|
|
20230724,183100,206305380,3510,3510,3510,3510,0
|
|
20230724,183000,206305380,3510,3510,3510,3510,0
|
|
20230724,182900,206305380,3510,3510,3510,3510,0
|
|
20230724,182800,206305380,3510,3510,3510,3510,1976
|
|
20230724,182700,206305380,3510,3510,3510,3510,0
|
|
20230724,182600,206305380,3510,3510,3510,3510,0
|
|
20230724,182500,206305380,3510,3510,3510,3510,0
|
|
20230724,182400,206305380,3510,3510,3510,3510,0
|
|
20230724,182300,206305380,3510,3510,3510,3510,0
|
|
20230724,182200,206305380,3510,3510,3510,3510,0
|
|
20230724,182100,206305380,3510,3510,3510,3510,0
|
|
20230724,182000,206305380,3510,3510,3510,3510,0
|
|
20230724,181900,206305380,3510,3510,3510,3510,0
|
|
20230724,181800,206305380,3510,3510,3510,3510,0
|
|
20230724,181700,206305380,3510,3510,3510,3510,0
|
|
20230724,181600,206305380,3510,3510,3510,3510,0
|
|
20230724,181500,206305380,3510,3510,3510,3510,0
|
|
20230724,181400,206305380,3510,3510,3510,3510,0
|
|
20230724,181300,206305380,3510,3510,3510,3510,0
|
|
20230724,181200,206305380,3510,3510,3510,3510,0
|
|
20230724,181100,206305380,3510,3510,3510,3510,0
|
|
20230724,181000,206305380,3510,3510,3510,3510,0
|
|
20230724,180900,206305380,3510,3510,3510,3510,0
|
|
20230724,180800,206305380,3510,3510,3510,3510,0
|
|
20230724,180700,206305380,3510,3510,3510,3510,0
|
|
20230724,180600,206305380,3510,3510,3510,3510,0
|
|
20230724,180500,206305380,3510,3510,3510,3510,0
|
|
20230724,180400,206305380,3510,3510,3510,3510,0
|
|
20230724,180300,206305380,3510,3510,3510,3510,0
|
|
20230724,180200,206305380,3510,3510,3510,3510,0
|
|
20230724,180100,206305380,3510,3510,3510,3510,0
|
|
20230724,180000,206305380,3510,3510,3510,3510,0
|
|
20230724,175900,206305380,3510,3510,3510,3510,0
|
|
20230724,175800,206305380,3510,3510,3510,3510,1976
|
|
20230724,175700,206305380,3510,3510,3510,3510,0
|
|
20230724,175600,206305380,3510,3510,3510,3510,0
|
|
20230724,175500,206305380,3510,3510,3510,3510,0
|
|
20230724,175400,206305380,3510,3510,3510,3510,0
|
|
20230724,175300,206305380,3510,3510,3510,3510,0
|
|
20230724,175200,206305380,3510,3510,3510,3510,0
|
|
20230724,175100,206305380,3510,3510,3510,3510,0
|
|
20230724,175000,206305380,3510,3510,3510,3510,0
|
|
20230724,174900,206305380,3510,3510,3510,3510,0
|
|
20230724,174800,206305380,3510,3510,3510,3510,0
|
|
20230724,174700,206305380,3510,3510,3510,3510,0
|
|
20230724,174600,206305380,3510,3510,3510,3510,0
|
|
20230724,174500,206305380,3510,3510,3510,3510,0
|
|
20230724,174400,206305380,3510,3510,3510,3510,0
|
|
20230724,174300,206305380,3510,3510,3510,3510,0
|
|
20230724,174200,206305380,3510,3510,3510,3510,0
|
|
20230724,174100,206305380,3510,3510,3510,3510,0
|
|
20230724,174000,206305380,3510,3510,3510,3510,0
|
|
20230724,173900,206305380,3510,3510,3510,3510,0
|
|
20230724,173800,206305380,3510,3510,3510,3510,0
|
|
20230724,173700,206305380,3510,3510,3510,3510,0
|
|
20230724,173600,206305380,3510,3510,3510,3510,0
|
|
20230724,173500,206305380,3510,3510,3510,3510,0
|
|
20230724,173400,206305380,3510,3510,3510,3510,0
|
|
20230724,173300,206305380,3510,3510,3510,3510,0
|
|
20230724,173200,206305380,3510,3510,3510,3510,0
|
|
20230724,173100,206305380,3510,3510,3510,3510,0
|
|
20230724,173000,206305380,3510,3510,3510,3510,0
|
|
20230724,172900,206305380,3510,3510,3510,3510,0
|
|
20230724,172800,206305380,3510,3510,3510,3510,1976
|
|
20230724,172700,206305380,3510,3510,3510,3510,0
|
|
20230724,172600,206305380,3510,3510,3510,3510,0
|
|
20230724,172500,206305380,3510,3510,3510,3510,0
|
|
20230724,172400,206305380,3510,3510,3510,3510,0
|
|
20230724,172300,206305380,3510,3510,3510,3510,0
|
|
20230724,172200,206305380,3510,3510,3510,3510,0
|
|
20230724,172100,206305380,3510,3510,3510,3510,0
|
|
20230724,172000,206305380,3510,3510,3510,3510,0
|
|
20230724,171900,206305380,3510,3510,3510,3510,0
|
|
20230724,171800,206305380,3510,3510,3510,3510,0
|
|
20230724,171700,206305380,3510,3510,3510,3510,0
|
|
20230724,171600,206305380,3510,3510,3510,3510,0
|
|
20230724,171500,206305380,3510,3510,3510,3510,0
|
|
20230724,171400,206305380,3510,3510,3510,3510,0
|
|
20230724,171300,206305380,3510,3510,3510,3510,0
|
|
20230724,171200,206305380,3510,3510,3510,3510,0
|
|
20230724,171100,206305380,3510,3510,3510,3510,0
|
|
20230724,171000,206305380,3510,3510,3510,3510,0
|
|
20230724,170900,206305380,3510,3510,3510,3510,0
|
|
20230724,170800,206305380,3510,3510,3510,3510,0
|
|
20230724,170700,206305380,3510,3510,3510,3510,0
|
|
20230724,170600,206305380,3510,3510,3510,3510,0
|
|
20230724,170500,206305380,3510,3510,3510,3510,0
|
|
20230724,170400,206305380,3510,3510,3510,3510,0
|
|
20230724,170300,206305380,3510,3510,3510,3510,0
|
|
20230724,170200,206305380,3510,3510,3510,3510,0
|
|
20230724,170100,206305380,3510,3510,3510,3510,0
|
|
20230724,170000,206305380,3510,3510,3510,3510,0
|
|
20230724,165900,206305380,3510,3510,3510,3510,0
|
|
20230724,165800,206305380,3510,3510,3510,3510,1976
|
|
20230724,165700,206305380,3510,3510,3510,3510,0
|
|
20230724,165600,206305380,3510,3510,3510,3510,0
|
|
20230724,165500,206305380,3510,3510,3510,3510,0
|
|
20230724,165400,206305380,3510,3510,3510,3510,0
|
|
20230724,165300,206305380,3510,3510,3510,3510,0
|
|
20230724,165200,206305380,3510,3510,3510,3510,0
|
|
20230724,165100,206305380,3510,3510,3510,3510,0
|
|
20230724,165000,206305380,3510,3510,3510,3510,0
|
|
20230724,164900,206305380,3510,3510,3510,3510,0
|
|
20230724,164800,206305380,3510,3510,3510,3510,0
|
|
20230724,164700,206305380,3510,3510,3510,3510,0
|
|
20230724,164600,206305380,3510,3510,3510,3510,0
|
|
20230724,164500,206305380,3510,3510,3510,3510,0
|
|
20230724,164400,206305380,3510,3510,3510,3510,0
|
|
20230724,164300,206305380,3510,3510,3510,3510,0
|
|
20230724,164200,206305380,3510,3510,3510,3510,0
|
|
20230724,164100,206305380,3510,3510,3510,3510,0
|
|
20230724,164000,206305380,3510,3510,3510,3510,0
|
|
20230724,163900,206305380,3510,3510,3510,3510,0
|
|
20230724,163800,206305380,3510,3510,3510,3510,0
|
|
20230724,163700,206305380,3510,3510,3510,3510,0
|
|
20230724,163600,206305380,3510,3510,3510,3510,0
|
|
20230724,163500,206305380,3510,3510,3510,3510,0
|
|
20230724,163400,206305380,3510,3510,3510,3510,0
|
|
20230724,163300,206305380,3510,3510,3510,3510,0
|
|
20230724,163200,206305380,3510,3510,3510,3510,0
|
|
20230724,163100,206305380,3510,3510,3510,3510,0
|
|
20230724,163000,206305380,3510,3510,3510,3510,0
|
|
20230724,162900,206305380,3510,3510,3510,3510,0
|
|
20230724,162800,206305380,3510,3510,3510,3510,1976
|
|
20230724,162700,206305380,3510,3510,3510,3510,0
|
|
20230724,162600,206305380,3510,3510,3510,3510,0
|
|
20230724,162500,206305380,3510,3510,3510,3510,0
|
|
20230724,162400,206305380,3510,3510,3510,3510,0
|
|
20230724,162300,206305380,3510,3510,3510,3510,0
|
|
20230724,162200,206305380,3510,3510,3510,3510,0
|
|
20230724,162100,206305380,3510,3510,3510,3510,0
|
|
20230724,162000,206305380,3510,3510,3510,3510,0
|
|
20230724,161900,206305380,3510,3510,3510,3510,0
|
|
20230724,161800,206305380,3510,3510,3510,3510,0
|
|
20230724,161700,206305380,3510,3510,3510,3510,0
|
|
20230724,161600,206305380,3510,3510,3510,3510,0
|
|
20230724,161500,206305380,3510,3510,3510,3510,0
|
|
20230724,161400,206305380,3510,3510,3510,3510,0
|
|
20230724,161300,206305380,3510,3510,3510,3510,0
|
|
20230724,161200,206305380,3510,3510,3510,3510,0
|
|
20230724,161100,206305380,3510,3510,3510,3510,0
|
|
20230724,161000,206305380,3510,3510,3510,3510,0
|
|
20230724,160900,206305380,3510,3510,3510,3510,0
|
|
20230724,160800,206305380,3510,3510,3510,3510,0
|
|
20230724,160700,206305380,3510,3510,3510,3510,0
|
|
20230724,160600,206305380,3510,3510,3510,3510,0
|
|
20230724,160500,206305380,3510,3510,3510,3510,0
|
|
20230724,160400,206305380,3510,3510,3510,3510,0
|
|
20230724,160300,206305380,3510,3510,3510,3510,0
|
|
20230724,160200,206305380,3510,3510,3510,3510,0
|
|
20230724,160100,206305380,3510,3510,3510,3510,0
|
|
20230724,160000,206305380,3510,3510,3510,3510,0
|
|
20230724,155900,206305380,3510,3510,3510,3510,0
|
|
20230724,155800,206305380,3510,3510,3510,3510,1976
|
|
20230724,155700,206305380,3510,3510,3510,3510,0
|
|
20230724,155600,206305380,3510,3510,3510,3510,0
|
|
20230724,155500,206305380,3510,3510,3510,3510,0
|
|
20230724,155400,206305380,3510,3510,3510,3510,0
|
|
20230724,155300,206305380,3510,3510,3510,3510,0
|
|
20230724,155200,206305380,3510,3510,3510,3510,0
|
|
20230724,155100,206305380,3510,3510,3510,3510,0
|
|
20230724,155000,206305380,3510,3510,3510,3510,0
|
|
20230724,154900,206305380,3510,3510,3510,3510,0
|
|
20230724,154800,206305380,3510,3510,3510,3510,0
|
|
20230724,154700,206305380,3510,3510,3510,3510,0
|
|
20230724,154600,206305380,3510,3510,3510,3510,0
|
|
20230724,154500,206305380,3510,3510,3510,3510,0
|
|
20230724,154400,206305380,3510,3510,3510,3510,0
|
|
20230724,154300,206305380,3510,3510,3510,3510,0
|
|
20230724,154200,206305380,3510,3510,3510,3510,0
|
|
20230724,154100,206305380,3510,3510,3510,3510,0
|
|
20230724,154000,206305380,3510,3510,3510,3510,0
|
|
20230724,153900,206305380,3510,3510,3510,3510,0
|
|
20230724,153800,206305380,3510,3510,3510,3510,0
|
|
20230724,153700,206305380,3510,3510,3510,3510,0
|
|
20230724,153600,206305380,3510,3510,3510,3510,0
|
|
20230724,153500,206305380,3510,3510,3510,3510,0
|
|
20230724,153400,206305380,3510,3510,3510,3510,0
|
|
20230724,153300,206305380,3510,3510,3510,3510,0
|
|
20230724,153200,206305380,3510,3510,3510,3510,0
|
|
20230724,153100,206305380,3510,3510,3510,3510,0
|
|
20230724,153000,206305380,3510,3510,3510,3510,1976
|
|
20230724,152900,199369620,3510,3510,3510,3510,0
|
|
20230724,152800,199369620,3510,3510,3510,3510,0
|
|
20230724,152700,199369620,3510,3510,3510,3510,0
|
|
20230724,152600,199369620,3510,3510,3510,3510,0
|
|
20230724,152500,199369620,3510,3510,3510,3510,0
|
|
20230724,152400,199369620,3510,3510,3510,3510,0
|
|
20230724,152300,199369620,3510,3510,3510,3510,0
|
|
20230724,152200,199369620,3510,3510,3510,3510,0
|
|
20230724,152100,199369620,3510,3510,3510,3510,0
|
|
20230724,152000,199369620,3510,3510,3510,3510,0
|
|
20230724,151900,199369620,3510,3485,3510,3470,632
|
|
20230724,151800,197164985,3470,3480,3485,3470,254
|
|
20230724,151700,196280855,3480,3480,3480,3480,693
|
|
20230724,151600,193869215,3480,3480,3480,3480,0
|
|
20230724,151500,193869215,3480,3475,3480,3475,491
|
|
20230724,151400,192161775,3465,3465,3465,3465,0
|
|
20230724,151300,192161775,3465,3470,3470,3465,2000
|
|
20230724,151200,185231750,3470,3470,3470,3470,0
|
|
20230724,151100,185231750,3470,3470,3470,3470,0
|
|
20230724,151000,185231750,3470,3470,3470,3470,0
|
|
20230724,150900,185231750,3470,3470,3470,3470,121
|
|
20230724,150800,184811880,3470,3470,3470,3470,0
|
|
20230724,150700,184811880,3470,3470,3470,3470,0
|
|
20230724,150600,184811880,3470,3465,3470,3465,5
|
|
20230724,150500,184794545,3470,3470,3470,3470,0
|
|
20230724,150400,184794545,3470,3470,3470,3470,0
|
|
20230724,150300,184794545,3470,3470,3470,3470,51
|
|
20230724,150200,184617575,3470,3470,3470,3470,0
|
|
20230724,150100,184617575,3470,3470,3470,3470,0
|
|
20230724,150000,184617575,3470,3470,3470,3470,0
|
|
20230724,145900,184617575,3470,3470,3470,3470,0
|
|
20230724,145800,184617575,3470,3470,3470,3470,0
|
|
20230724,145700,184617575,3470,3470,3470,3470,0
|
|
20230724,145600,184617575,3470,3470,3470,3470,0
|
|
20230724,145500,184617575,3470,3470,3470,3470,0
|
|
20230724,145400,184617575,3470,3470,3470,3470,262
|
|
20230724,145300,183708435,3465,3465,3465,3465,1624
|
|
20230724,145200,178081275,3465,3465,3465,3465,0
|
|
20230724,145100,178081275,3465,3465,3465,3465,200
|
|
20230724,145000,177388275,3465,3470,3470,3465,73
|
|
20230724,144900,177135095,3470,3470,3470,3470,0
|
|
20230724,144800,177135095,3470,3470,3470,3470,0
|
|
20230724,144700,177135095,3470,3470,3470,3470,62
|
|
20230724,144600,176919955,3475,3475,3475,3475,5
|
|
20230724,144500,176902580,3470,3470,3470,3470,0
|
|
20230724,144400,176902580,3470,3470,3470,3470,348
|
|
20230724,144300,175695020,3470,3465,3470,3465,210
|
|
20230724,144200,174967120,3465,3465,3465,3465,61
|
|
20230724,144100,174755755,3470,3470,3470,3470,302
|
|
20230724,144000,173707815,3470,3470,3470,3470,3
|
|
20230724,143900,173697405,3475,3475,3475,3475,0
|
|
20230724,143800,173697405,3475,3475,3475,3475,0
|
|
20230724,143700,173697405,3475,3475,3475,3475,0
|
|
20230724,143600,173697405,3475,3475,3475,3475,0
|
|
20230724,143500,173697405,3475,3475,3475,3475,5
|
|
20230724,143400,173680030,3475,3475,3475,3475,1
|
|
20230724,143300,173676555,3465,3465,3465,3465,1
|
|
20230724,143200,173673090,3475,3475,3475,3475,0
|
|
20230724,143100,173673090,3475,3475,3475,3475,0
|
|
20230724,143000,173673090,3475,3475,3475,3475,0
|
|
20230724,142900,173673090,3475,3475,3475,3475,0
|
|
20230724,142800,173673090,3475,3475,3475,3475,0
|
|
20230724,142700,173673090,3475,3475,3475,3475,0
|
|
20230724,142600,173673090,3475,3475,3475,3475,0
|
|
20230724,142500,173673090,3475,3475,3475,3475,3000
|
|
20230724,142400,163248090,3465,3465,3465,3465,0
|
|
20230724,142300,163248090,3465,3465,3465,3465,0
|
|
20230724,142200,163248090,3465,3465,3465,3465,0
|
|
20230724,142100,163248090,3465,3465,3465,3465,0
|
|
20230724,142000,163248090,3465,3465,3465,3465,0
|
|
20230724,141900,163248090,3465,3465,3465,3465,0
|
|
20230724,141800,163248090,3465,3465,3465,3465,0
|
|
20230724,141700,163248090,3465,3465,3465,3465,0
|
|
20230724,141600,163248090,3465,3465,3465,3465,0
|
|
20230724,141500,163248090,3465,3465,3465,3465,0
|
|
20230724,141400,163248090,3465,3465,3465,3465,0
|
|
20230724,141300,163248090,3465,3465,3465,3465,10
|
|
20230724,141200,163213440,3465,3465,3465,3465,0
|
|
20230724,141100,163213440,3465,3465,3465,3465,0
|
|
20230724,141000,163213440,3465,3465,3465,3465,0
|
|
20230724,140900,163213440,3465,3465,3465,3465,0
|
|
20230724,140800,163213440,3465,3465,3465,3465,0
|
|
20230724,140700,163213440,3465,3465,3465,3465,0
|
|
20230724,140600,163213440,3465,3465,3465,3465,0
|
|
20230724,140500,163213440,3465,3465,3465,3465,163
|
|
20230724,140400,162648645,3465,3465,3465,3465,0
|
|
20230724,140300,162648645,3465,3465,3465,3465,81
|
|
20230724,140200,162367980,3470,3470,3470,3470,0
|
|
20230724,140100,162367980,3470,3470,3470,3470,0
|
|
20230724,140000,162367980,3470,3470,3470,3470,0
|
|
20230724,135900,162367980,3470,3470,3470,3470,231
|
|
20230724,135800,161566410,3470,3470,3470,3470,1
|
|
20230724,135700,161562940,3465,3465,3465,3465,0
|
|
20230724,135600,161562940,3465,3465,3465,3465,0
|
|
20230724,135500,161562940,3465,3465,3465,3465,0
|
|
20230724,135400,161562940,3465,3465,3465,3465,0
|
|
20230724,135300,161562940,3465,3465,3465,3465,0
|
|
20230724,135200,161562940,3465,3465,3465,3465,357
|
|
20230724,135100,160325935,3465,3465,3465,3465,300
|
|
20230724,135000,159286435,3465,3465,3465,3465,0
|
|
20230724,134900,159286435,3465,3465,3465,3465,1
|
|
20230724,134800,159282970,3465,3465,3465,3465,0
|
|
20230724,134700,159282970,3465,3465,3465,3465,569
|
|
20230724,134600,157311385,3470,3470,3470,3470,1
|
|
20230724,134500,157307915,3465,3465,3465,3465,0
|
|
20230724,134400,157307915,3465,3465,3465,3465,17
|
|
20230724,134300,157249010,3465,3465,3465,3465,0
|
|
20230724,134200,157249010,3465,3465,3465,3465,0
|
|
20230724,134100,157249010,3465,3465,3465,3465,320
|
|
20230724,134000,156140210,3465,3465,3465,3465,43
|
|
20230724,133900,155991215,3470,3470,3470,3470,0
|
|
20230724,133800,155991215,3470,3470,3470,3470,0
|
|
20230724,133700,155991215,3470,3470,3470,3470,331
|
|
20230724,133600,154842645,3475,3475,3475,3475,0
|
|
20230724,133500,154842645,3475,3475,3475,3475,0
|
|
20230724,133400,154842645,3475,3475,3475,3475,0
|
|
20230724,133300,154842645,3475,3475,3475,3475,28
|
|
20230724,133200,154745345,3475,3475,3475,3475,0
|
|
20230724,133100,154745345,3475,3475,3475,3475,0
|
|
20230724,133000,154745345,3475,3475,3475,3475,30
|
|
20230724,132900,154641095,3475,3475,3475,3475,50
|
|
20230724,132800,154467345,3475,3475,3475,3475,0
|
|
20230724,132700,154467345,3475,3475,3475,3475,0
|
|
20230724,132600,154467345,3475,3475,3475,3475,0
|
|
20230724,132500,154467345,3475,3475,3475,3475,0
|
|
20230724,132400,154467345,3475,3475,3475,3475,0
|
|
20230724,132300,154467345,3475,3475,3475,3475,0
|
|
20230724,132200,154467345,3475,3475,3475,3475,0
|
|
20230724,132100,154467345,3475,3475,3475,3475,0
|
|
20230724,132000,154467345,3475,3475,3475,3475,0
|
|
20230724,131900,154467345,3475,3475,3475,3475,0
|
|
20230724,131800,154467345,3475,3475,3475,3475,0
|
|
20230724,131700,154467345,3475,3475,3475,3475,0
|
|
20230724,131600,154467345,3475,3475,3475,3475,0
|
|
20230724,131500,154467345,3475,3475,3475,3475,50
|
|
20230724,131400,154293595,3475,3475,3475,3475,0
|
|
20230724,131300,154293595,3475,3475,3475,3475,10
|
|
20230724,131200,154258845,3465,3465,3465,3465,14
|
|
20230724,131100,154210335,3485,3485,3485,3485,1
|
|
20230724,131000,154206850,3465,3465,3465,3465,0
|
|
20230724,130900,154206850,3465,3475,3475,3465,4900
|
|
20230724,130800,137213585,3470,3470,3470,3470,0
|
|
20230724,130700,137213585,3470,3470,3470,3470,0
|
|
20230724,130600,137213585,3470,3470,3470,3470,0
|
|
20230724,130500,137213585,3470,3470,3470,3470,0
|
|
20230724,130400,137213585,3470,3470,3470,3470,0
|
|
20230724,130300,137213585,3470,3470,3470,3470,0
|
|
20230724,130200,137213585,3470,3470,3470,3470,0
|
|
20230724,130100,137213585,3470,3470,3470,3470,0
|
|
20230724,130000,137213585,3470,3470,3470,3470,0
|
|
20230724,125900,137213585,3470,3470,3470,3470,0
|
|
20230724,125800,137213585,3470,3470,3470,3470,17
|
|
20230724,125700,137154595,3470,3470,3470,3470,14
|
|
20230724,125600,137106015,3470,3470,3470,3470,0
|
|
20230724,125500,137106015,3470,3470,3470,3470,1000
|
|
20230724,125400,133636015,3470,3470,3470,3470,0
|
|
20230724,125300,133636015,3470,3470,3470,3470,0
|
|
20230724,125200,133636015,3470,3470,3470,3470,73
|
|
20230724,125100,133382705,3470,3470,3470,3470,0
|
|
20230724,125000,133382705,3470,3470,3470,3470,7
|
|
20230724,124900,133358415,3470,3470,3470,3470,0
|
|
20230724,124800,133358415,3470,3470,3470,3470,0
|
|
20230724,124700,133358415,3470,3470,3470,3470,0
|
|
20230724,124600,133358415,3470,3470,3470,3470,73
|
|
20230724,124500,133105105,3470,3470,3470,3470,0
|
|
20230724,124400,133105105,3470,3470,3470,3470,0
|
|
20230724,124300,133105105,3470,3470,3470,3470,0
|
|
20230724,124200,133105105,3470,3470,3470,3470,0
|
|
20230724,124100,133105105,3470,3470,3470,3470,0
|
|
20230724,124000,133105105,3470,3470,3470,3470,15
|
|
20230724,123900,133053055,3470,3470,3470,3470,1001
|
|
20230724,123800,129579585,3470,3470,3470,3470,0
|
|
20230724,123700,129579585,3470,3470,3470,3470,0
|
|
20230724,123600,129579585,3470,3470,3470,3470,0
|
|
20230724,123500,129579585,3470,3470,3470,3470,0
|
|
20230724,123400,129579585,3470,3465,3470,3465,103
|
|
20230724,123300,129222190,3470,3470,3470,3470,0
|
|
20230724,123200,129222190,3470,3470,3470,3470,0
|
|
20230724,123100,129222190,3470,3470,3470,3470,181
|
|
20230724,123000,128594120,3470,3470,3470,3470,40
|
|
20230724,122900,128455320,3470,3470,3470,3470,0
|
|
20230724,122800,128455320,3470,3470,3470,3470,0
|
|
20230724,122700,128455320,3470,3470,3470,3470,0
|
|
20230724,122600,128455320,3470,3470,3470,3470,100
|
|
20230724,122500,128108320,3465,3465,3465,3465,99
|
|
20230724,122400,127765285,3465,3465,3465,3465,0
|
|
20230724,122300,127765285,3465,3465,3465,3465,0
|
|
20230724,122200,127765285,3465,3465,3465,3465,57
|
|
20230724,122100,127567780,3470,3470,3470,3470,1
|
|
20230724,122000,127564310,3470,3470,3470,3470,0
|
|
20230724,121900,127564310,3470,3470,3470,3470,0
|
|
20230724,121800,127564310,3470,3470,3470,3470,0
|
|
20230724,121700,127564310,3470,3470,3470,3470,0
|
|
20230724,121600,127564310,3470,3470,3470,3470,0
|
|
20230724,121500,127564310,3470,3470,3470,3470,0
|
|
20230724,121400,127564310,3470,3470,3470,3470,200
|
|
20230724,121300,126870310,3465,3465,3465,3465,0
|
|
20230724,121200,126870310,3465,3465,3465,3465,78
|
|
20230724,121100,126600040,3465,3465,3465,3465,0
|
|
20230724,121000,126600040,3465,3465,3465,3465,0
|
|
20230724,120900,126600040,3465,3465,3465,3465,62
|
|
20230724,120800,126385210,3465,3465,3465,3465,0
|
|
20230724,120700,126385210,3465,3465,3465,3465,2
|
|
20230724,120600,126378280,3465,3465,3465,3465,30
|
|
20230724,120500,126274330,3460,3460,3460,3460,0
|
|
20230724,120400,126274330,3460,3460,3460,3460,0
|
|
20230724,120300,126274330,3460,3460,3460,3460,0
|
|
20230724,120200,126274330,3460,3460,3460,3460,0
|
|
20230724,120100,126274330,3460,3460,3460,3460,0
|
|
20230724,120000,126274330,3460,3460,3460,3460,0
|
|
20230724,115900,126274330,3460,3460,3460,3460,300
|
|
20230724,115800,125236330,3465,3465,3465,3465,0
|
|
20230724,115700,125236330,3465,3465,3465,3465,0
|
|
20230724,115600,125236330,3465,3465,3465,3465,61
|
|
20230724,115500,125024965,3465,3465,3465,3465,13
|
|
20230724,115400,124979920,3465,3465,3465,3465,13
|
|
20230724,115300,124934875,3465,3465,3465,3465,14
|
|
20230724,115200,124886365,3470,3465,3470,3465,904
|
|
20230724,115100,121754000,3465,3465,3465,3465,1579
|
|
20230724,115000,116282765,3470,3470,3470,3470,0
|
|
20230724,114900,116282765,3470,3470,3470,3470,0
|
|
20230724,114800,116282765,3470,3470,3470,3470,14
|
|
20230724,114700,116234185,3470,3470,3470,3470,0
|
|
20230724,114600,116234185,3470,3470,3470,3470,0
|
|
20230724,114500,116234185,3470,3470,3470,3470,160
|
|
20230724,114400,115678985,3465,3470,3470,3465,147
|
|
20230724,114300,115168960,3470,3470,3470,3470,0
|
|
20230724,114200,115168960,3470,3470,3470,3470,268
|
|
20230724,114100,114239000,3470,3470,3470,3470,1
|
|
20230724,114000,114235530,3490,3485,3490,3470,4728
|
|
20230724,113900,97783650,3490,3490,3490,3490,50
|
|
20230724,113800,97609150,3490,3490,3490,3490,1
|
|
20230724,113700,97605660,3490,3490,3490,3490,0
|
|
20230724,113600,97605660,3490,3490,3490,3490,0
|
|
20230724,113500,97605660,3490,3490,3490,3490,0
|
|
20230724,113400,97605660,3490,3490,3490,3490,0
|
|
20230724,113300,97605660,3490,3490,3490,3490,0
|
|
20230724,113200,97605660,3490,3490,3490,3490,0
|
|
20230724,113100,97605660,3490,3490,3490,3490,0
|
|
20230724,113000,97605660,3490,3490,3490,3490,0
|
|
20230724,112900,97605660,3490,3490,3490,3490,0
|
|
20230724,112800,97605660,3490,3490,3490,3490,1
|
|
20230724,112700,97602170,3490,3490,3490,3490,0
|
|
20230724,112600,97602170,3490,3490,3490,3490,0
|
|
20230724,112500,97602170,3490,3490,3490,3490,1
|
|
20230724,112400,97598680,3485,3485,3485,3485,0
|
|
20230724,112300,97598680,3485,3485,3485,3485,0
|
|
20230724,112200,97598680,3485,3485,3485,3485,1036
|
|
20230724,112100,93988220,3490,3495,3495,3490,1722
|
|
20230724,112000,87971895,3495,3495,3495,3495,11
|
|
20230724,111900,87933450,3500,3500,3500,3500,0
|
|
20230724,111800,87933450,3500,3500,3500,3500,1
|
|
20230724,111700,87929950,3490,3490,3490,3490,0
|
|
20230724,111600,87929950,3490,3490,3490,3490,0
|
|
20230724,111500,87929950,3490,3490,3490,3490,0
|
|
20230724,111400,87929950,3490,3490,3490,3490,0
|
|
20230724,111300,87929950,3490,3490,3490,3490,0
|
|
20230724,111200,87929950,3490,3490,3490,3490,17
|
|
20230724,111100,87870620,3495,3495,3495,3495,0
|
|
20230724,111000,87870620,3495,3495,3495,3495,2
|
|
20230724,110900,87863630,3495,3495,3495,3495,673
|
|
20230724,110800,85511495,3500,3500,3500,3495,807
|
|
20230724,110700,82687055,3495,3495,3495,3495,12
|
|
20230724,110600,82645115,3495,3495,3495,3495,12
|
|
20230724,110500,82603175,3495,3495,3495,3495,12
|
|
20230724,110400,82561235,3500,3500,3500,3500,539
|
|
20230724,110300,80674735,3505,3505,3505,3505,8
|
|
20230724,110200,80646695,3505,3505,3505,3505,60
|
|
20230724,110100,80436395,3500,3500,3500,3500,0
|
|
20230724,110000,80436395,3500,3500,3500,3500,0
|
|
20230724,105900,80436395,3500,3500,3500,3500,0
|
|
20230724,105800,80436395,3500,3500,3500,3500,0
|
|
20230724,105700,80436395,3500,3500,3500,3500,0
|
|
20230724,105600,80436395,3500,3500,3500,3500,12
|
|
20230724,105500,80394395,3500,3500,3500,3500,0
|
|
20230724,105400,80394395,3500,3500,3500,3500,0
|
|
20230724,105300,80394395,3500,3505,3505,3500,43
|
|
20230724,105200,80243745,3505,3505,3505,3505,0
|
|
20230724,105100,80243745,3505,3505,3505,3505,0
|
|
20230724,105000,80243745,3505,3505,3505,3505,100
|
|
20230724,104900,79893245,3505,3505,3505,3505,0
|
|
20230724,104800,79893245,3505,3505,3505,3505,0
|
|
20230724,104700,79893245,3505,3505,3505,3505,0
|
|
20230724,104600,79893245,3505,3500,3505,3500,531
|
|
20230724,104500,78034090,3490,3490,3490,3490,0
|
|
20230724,104400,78034090,3490,3490,3490,3490,0
|
|
20230724,104300,78034090,3490,3490,3490,3490,0
|
|
20230724,104200,78034090,3490,3490,3490,3490,0
|
|
20230724,104100,78034090,3490,3490,3490,3490,0
|
|
20230724,104000,78034090,3490,3490,3490,3490,0
|
|
20230724,103900,78034090,3490,3485,3490,3485,1462
|
|
20230724,103800,72931775,3485,3485,3485,3485,13
|
|
20230724,103700,72886470,3485,3490,3490,3485,321
|
|
20230724,103600,71767680,3490,3490,3490,3490,3
|
|
20230724,103500,71757210,3485,3485,3485,3485,400
|
|
20230724,103400,70363210,3490,3490,3490,3490,0
|
|
20230724,103300,70363210,3490,3490,3490,3490,150
|
|
20230724,103200,69839710,3490,3490,3490,3490,5
|
|
20230724,103100,69822260,3490,3490,3490,3490,0
|
|
20230724,103000,69822260,3490,3490,3490,3490,0
|
|
20230724,102900,69822260,3490,3490,3490,3490,0
|
|
20230724,102800,69822260,3490,3490,3490,3490,0
|
|
20230724,102700,69822260,3490,3490,3490,3490,0
|
|
20230724,102600,69822260,3490,3490,3490,3490,0
|
|
20230724,102500,69822260,3490,3485,3490,3485,255
|
|
20230724,102400,68932335,3485,3485,3485,3485,0
|
|
20230724,102300,68932335,3485,3485,3485,3485,443
|
|
20230724,102200,67388480,3485,3485,3485,3485,446
|
|
20230724,102100,65834170,3485,3485,3485,3485,0
|
|
20230724,102000,65834170,3485,3485,3485,3485,0
|
|
20230724,101900,65834170,3485,3485,3485,3485,1
|
|
20230724,101800,65830685,3485,3485,3485,3485,16
|
|
20230724,101700,65774925,3485,3485,3485,3485,16
|
|
20230724,101600,65719165,3485,3485,3485,3485,442
|
|
20230724,101500,64178795,3490,3490,3490,3490,0
|
|
20230724,101400,64178795,3490,3490,3490,3490,5
|
|
20230724,101300,64161345,3490,3490,3490,3490,0
|
|
20230724,101200,64161345,3490,3490,3490,3490,138
|
|
20230724,101100,63679725,3490,3490,3490,3490,1000
|
|
20230724,101000,60189725,3485,3485,3485,3485,0
|
|
20230724,100900,60189725,3485,3485,3485,3485,10
|
|
20230724,100800,60154875,3490,3490,3490,3490,0
|
|
20230724,100700,60154875,3490,3490,3490,3490,10
|
|
20230724,100600,60119975,3480,3480,3480,3480,0
|
|
20230724,100500,60119975,3480,3480,3480,3480,12
|
|
20230724,100400,60078215,3485,3485,3485,3485,10
|
|
20230724,100300,60043365,3480,3480,3480,3480,0
|
|
20230724,100200,60043365,3480,3495,3495,3480,1500
|
|
20230724,100100,54806665,3500,3500,3500,3500,0
|
|
20230724,100000,54806665,3500,3500,3500,3500,3
|
|
20230724,095900,54796165,3500,3500,3500,3500,5
|
|
20230724,095800,54778665,3495,3495,3495,3495,0
|
|
20230724,095700,54778665,3495,3495,3495,3495,300
|
|
20230724,095600,53730165,3495,3495,3495,3495,0
|
|
20230724,095500,53730165,3495,3505,3505,3495,1501
|
|
20230724,095400,48484160,3505,3505,3505,3505,99
|
|
20230724,095300,48137165,3500,3500,3500,3500,0
|
|
20230724,095200,48137165,3500,3500,3500,3500,0
|
|
20230724,095100,48137165,3500,3505,3505,3500,384
|
|
20230724,095000,46791395,3505,3500,3505,3500,83
|
|
20230724,094900,46500485,3500,3500,3500,3500,0
|
|
20230724,094800,46500485,3500,3500,3500,3500,0
|
|
20230724,094700,46500485,3500,3500,3500,3500,0
|
|
20230724,094600,46500485,3500,3500,3500,3500,0
|
|
20230724,094500,46500485,3500,3500,3500,3500,10
|
|
20230724,094400,46465485,3510,3510,3510,3510,100
|
|
20230724,094300,46114485,3510,3510,3510,3510,0
|
|
20230724,094200,46114485,3510,3510,3510,3510,51
|
|
20230724,094100,45935475,3495,3495,3495,3495,0
|
|
20230724,094000,45935475,3495,3505,3505,3495,1463
|
|
20230724,093900,40816345,3505,3505,3505,3505,800
|
|
20230724,093800,38012345,3505,3505,3505,3505,9
|
|
20230724,093700,37980800,3505,3505,3505,3505,16
|
|
20230724,093600,37924720,3510,3510,3510,3510,10
|
|
20230724,093500,37889620,3515,3515,3515,3515,0
|
|
20230724,093400,37889620,3515,3515,3515,3515,0
|
|
20230724,093300,37889620,3515,3515,3515,3515,0
|
|
20230724,093200,37889620,3515,3520,3520,3515,91
|
|
20230724,093100,37569310,3505,3505,3505,3505,433
|
|
20230724,093000,36051645,3525,3525,3525,3525,0
|
|
20230724,092900,36051645,3525,3525,3525,3525,1
|
|
20230724,092800,36048120,3500,3500,3500,3500,0
|
|
20230724,092700,36048120,3500,3500,3500,3500,271
|
|
20230724,092600,35099620,3495,3510,3515,3495,1047
|
|
20230724,092500,31433280,3510,3510,3510,3510,0
|
|
20230724,092400,31433280,3510,3525,3525,3510,2226
|
|
20230724,092300,23598250,3520,3520,3520,3520,0
|
|
20230724,092200,23598250,3520,3520,3520,3520,11
|
|
20230724,092100,23559530,3520,3520,3520,3520,0
|
|
20230724,092000,23559530,3520,3520,3520,3520,0
|
|
20230724,091900,23559530,3520,3520,3520,3520,54
|
|
20230724,091800,23369450,3525,3525,3525,3525,100
|
|
20230724,091700,23016950,3520,3520,3520,3520,23
|
|
20230724,091600,22935990,3520,3525,3525,3520,793
|
|
20230724,091500,20140770,3525,3525,3525,3525,147
|
|
20230724,091400,19622595,3525,3525,3525,3525,341
|
|
20230724,091300,18420570,3525,3525,3525,3525,0
|
|
20230724,091200,18420570,3525,3525,3525,3525,19
|
|
20230724,091100,18353595,3530,3530,3530,3530,447
|
|
20230724,091000,16775685,3530,3530,3530,3530,1315
|
|
20230724,090900,12133735,3530,3530,3530,3530,90
|
|
20230724,090800,11816035,3530,3530,3530,3530,0
|
|
20230724,090700,11816035,3530,3540,3540,3530,1530
|
|
20230724,090600,6407070,3550,3550,3550,3550,0
|
|
20230724,090500,6407070,3550,3550,3550,3550,1
|
|
20230724,090400,6403520,3540,3540,3540,3540,240
|
|
20230724,090300,5553920,3545,3545,3545,3545,10
|
|
20230724,090200,5518470,3545,3545,3545,3545,1066
|
|
20230724,090100,1739500,3550,3550,3550,3550,291
|
|
20230724,090000,706450,3550,3550,3550,3550,199
|