635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193200,56200945,2390,2390,2390,2390,5
|
|
20230724,193100,56200945,2390,2390,2390,2390,0
|
|
20230724,193000,56200945,2390,2390,2390,2390,0
|
|
20230724,192900,56200945,2390,2390,2390,2390,0
|
|
20230724,192800,56200945,2390,2390,2390,2390,0
|
|
20230724,192700,56200945,2390,2390,2390,2390,0
|
|
20230724,192600,56200945,2390,2390,2390,2390,0
|
|
20230724,192500,56200945,2390,2390,2390,2390,0
|
|
20230724,192400,56200945,2390,2390,2390,2390,0
|
|
20230724,192300,56200945,2390,2390,2390,2390,0
|
|
20230724,192200,56200945,2390,2390,2390,2390,0
|
|
20230724,192100,56200945,2390,2390,2390,2390,0
|
|
20230724,192000,56200945,2390,2390,2390,2390,0
|
|
20230724,191900,56200945,2390,2390,2390,2390,0
|
|
20230724,191800,56200945,2390,2390,2390,2390,0
|
|
20230724,191700,56200945,2390,2390,2390,2390,0
|
|
20230724,191600,56200945,2390,2390,2390,2390,0
|
|
20230724,191500,56200945,2390,2390,2390,2390,0
|
|
20230724,191400,56200945,2390,2390,2390,2390,0
|
|
20230724,191300,56200945,2390,2390,2390,2390,0
|
|
20230724,191200,56200945,2390,2390,2390,2390,0
|
|
20230724,191100,56200945,2390,2390,2390,2390,0
|
|
20230724,191000,56200945,2390,2390,2390,2390,0
|
|
20230724,190900,56200945,2390,2390,2390,2390,0
|
|
20230724,190800,56200945,2390,2390,2390,2390,0
|
|
20230724,190700,56200945,2390,2390,2390,2390,0
|
|
20230724,190600,56200945,2390,2390,2390,2390,0
|
|
20230724,190500,56200945,2390,2390,2390,2390,0
|
|
20230724,190400,56200945,2390,2390,2390,2390,0
|
|
20230724,190300,56200945,2390,2390,2390,2390,0
|
|
20230724,190200,56200945,2390,2390,2390,2390,5
|
|
20230724,190100,56200945,2390,2390,2390,2390,0
|
|
20230724,190000,56200945,2390,2390,2390,2390,0
|
|
20230724,185900,56200945,2390,2390,2390,2390,0
|
|
20230724,185800,56200945,2390,2390,2390,2390,0
|
|
20230724,185700,56200945,2390,2390,2390,2390,0
|
|
20230724,185600,56200945,2390,2390,2390,2390,0
|
|
20230724,185500,56200945,2390,2390,2390,2390,0
|
|
20230724,185400,56200945,2390,2390,2390,2390,0
|
|
20230724,185300,56200945,2390,2390,2390,2390,0
|
|
20230724,185200,56200945,2390,2390,2390,2390,0
|
|
20230724,185100,56200945,2390,2390,2390,2390,0
|
|
20230724,185000,56200945,2390,2390,2390,2390,0
|
|
20230724,184900,56200945,2390,2390,2390,2390,0
|
|
20230724,184800,56200945,2390,2390,2390,2390,0
|
|
20230724,184700,56200945,2390,2390,2390,2390,0
|
|
20230724,184600,56200945,2390,2390,2390,2390,0
|
|
20230724,184500,56200945,2390,2390,2390,2390,0
|
|
20230724,184400,56200945,2390,2390,2390,2390,0
|
|
20230724,184300,56200945,2390,2390,2390,2390,0
|
|
20230724,184200,56200945,2390,2390,2390,2390,0
|
|
20230724,184100,56200945,2390,2390,2390,2390,0
|
|
20230724,184000,56200945,2390,2390,2390,2390,0
|
|
20230724,183900,56200945,2390,2390,2390,2390,0
|
|
20230724,183800,56200945,2390,2390,2390,2390,0
|
|
20230724,183700,56200945,2390,2390,2390,2390,0
|
|
20230724,183600,56200945,2390,2390,2390,2390,0
|
|
20230724,183500,56200945,2390,2390,2390,2390,0
|
|
20230724,183400,56200945,2390,2390,2390,2390,0
|
|
20230724,183300,56200945,2390,2390,2390,2390,0
|
|
20230724,183200,56200945,2390,2390,2390,2390,5
|
|
20230724,183100,56200945,2390,2390,2390,2390,0
|
|
20230724,183000,56200945,2390,2390,2390,2390,0
|
|
20230724,182900,56200945,2390,2390,2390,2390,0
|
|
20230724,182800,56200945,2390,2390,2390,2390,0
|
|
20230724,182700,56200945,2390,2390,2390,2390,0
|
|
20230724,182600,56200945,2390,2390,2390,2390,0
|
|
20230724,182500,56200945,2390,2390,2390,2390,0
|
|
20230724,182400,56200945,2390,2390,2390,2390,0
|
|
20230724,182300,56200945,2390,2390,2390,2390,0
|
|
20230724,182200,56200945,2390,2390,2390,2390,0
|
|
20230724,182100,56200945,2390,2390,2390,2390,0
|
|
20230724,182000,56200945,2390,2390,2390,2390,0
|
|
20230724,181900,56200945,2390,2390,2390,2390,0
|
|
20230724,181800,56200945,2390,2390,2390,2390,0
|
|
20230724,181700,56200945,2390,2390,2390,2390,0
|
|
20230724,181600,56200945,2390,2390,2390,2390,0
|
|
20230724,181500,56200945,2390,2390,2390,2390,0
|
|
20230724,181400,56200945,2390,2390,2390,2390,0
|
|
20230724,181300,56200945,2390,2390,2390,2390,0
|
|
20230724,181200,56200945,2390,2390,2390,2390,0
|
|
20230724,181100,56200945,2390,2390,2390,2390,0
|
|
20230724,181000,56200945,2390,2390,2390,2390,0
|
|
20230724,180900,56200945,2390,2390,2390,2390,0
|
|
20230724,180800,56200945,2390,2390,2390,2390,0
|
|
20230724,180700,56200945,2390,2390,2390,2390,0
|
|
20230724,180600,56200945,2390,2390,2390,2390,0
|
|
20230724,180500,56200945,2390,2390,2390,2390,0
|
|
20230724,180400,56200945,2390,2390,2390,2390,0
|
|
20230724,180300,56200945,2390,2390,2390,2390,0
|
|
20230724,180200,56200945,2390,2390,2390,2390,5
|
|
20230724,180100,56200945,2390,2390,2390,2390,0
|
|
20230724,180000,56200945,2390,2390,2390,2390,0
|
|
20230724,175900,56200945,2390,2390,2390,2390,0
|
|
20230724,175800,56200945,2390,2390,2390,2390,0
|
|
20230724,175700,56200945,2390,2390,2390,2390,0
|
|
20230724,175600,56200945,2390,2390,2390,2390,0
|
|
20230724,175500,56200945,2390,2390,2390,2390,0
|
|
20230724,175400,56200945,2390,2390,2390,2390,0
|
|
20230724,175300,56200945,2390,2390,2390,2390,0
|
|
20230724,175200,56200945,2390,2390,2390,2390,0
|
|
20230724,175100,56200945,2390,2390,2390,2390,0
|
|
20230724,175000,56200945,2390,2390,2390,2390,0
|
|
20230724,174900,56200945,2390,2390,2390,2390,0
|
|
20230724,174800,56200945,2390,2390,2390,2390,0
|
|
20230724,174700,56200945,2390,2390,2390,2390,0
|
|
20230724,174600,56200945,2390,2390,2390,2390,0
|
|
20230724,174500,56200945,2390,2390,2390,2390,0
|
|
20230724,174400,56200945,2390,2390,2390,2390,0
|
|
20230724,174300,56200945,2390,2390,2390,2390,0
|
|
20230724,174200,56200945,2390,2390,2390,2390,0
|
|
20230724,174100,56200945,2390,2390,2390,2390,0
|
|
20230724,174000,56200945,2390,2390,2390,2390,0
|
|
20230724,173900,56200945,2390,2390,2390,2390,0
|
|
20230724,173800,56200945,2390,2390,2390,2390,0
|
|
20230724,173700,56200945,2390,2390,2390,2390,0
|
|
20230724,173600,56200945,2390,2390,2390,2390,0
|
|
20230724,173500,56200945,2390,2390,2390,2390,0
|
|
20230724,173400,56200945,2390,2390,2390,2390,0
|
|
20230724,173300,56200945,2390,2390,2390,2390,0
|
|
20230724,173200,56200945,2390,2390,2390,2390,5
|
|
20230724,173100,56200945,2390,2390,2390,2390,0
|
|
20230724,173000,56200945,2390,2390,2390,2390,0
|
|
20230724,172900,56200945,2390,2390,2390,2390,0
|
|
20230724,172800,56200945,2390,2390,2390,2390,0
|
|
20230724,172700,56200945,2390,2390,2390,2390,0
|
|
20230724,172600,56200945,2390,2390,2390,2390,0
|
|
20230724,172500,56200945,2390,2390,2390,2390,0
|
|
20230724,172400,56200945,2390,2390,2390,2390,0
|
|
20230724,172300,56200945,2390,2390,2390,2390,0
|
|
20230724,172200,56200945,2390,2390,2390,2390,0
|
|
20230724,172100,56200945,2390,2390,2390,2390,0
|
|
20230724,172000,56200945,2390,2390,2390,2390,0
|
|
20230724,171900,56200945,2390,2390,2390,2390,0
|
|
20230724,171800,56200945,2390,2390,2390,2390,0
|
|
20230724,171700,56200945,2390,2390,2390,2390,0
|
|
20230724,171600,56200945,2390,2390,2390,2390,0
|
|
20230724,171500,56200945,2390,2390,2390,2390,0
|
|
20230724,171400,56200945,2390,2390,2390,2390,0
|
|
20230724,171300,56200945,2390,2390,2390,2390,0
|
|
20230724,171200,56200945,2390,2390,2390,2390,0
|
|
20230724,171100,56200945,2390,2390,2390,2390,0
|
|
20230724,171000,56200945,2390,2390,2390,2390,0
|
|
20230724,170900,56200945,2390,2390,2390,2390,0
|
|
20230724,170800,56200945,2390,2390,2390,2390,0
|
|
20230724,170700,56200945,2390,2390,2390,2390,0
|
|
20230724,170600,56200945,2390,2390,2390,2390,0
|
|
20230724,170500,56200945,2390,2390,2390,2390,0
|
|
20230724,170400,56200945,2390,2390,2390,2390,0
|
|
20230724,170300,56200945,2390,2390,2390,2390,0
|
|
20230724,170200,56200945,2390,2390,2390,2390,5
|
|
20230724,170100,56200945,2390,2390,2390,2390,0
|
|
20230724,170000,56200945,2390,2390,2390,2390,0
|
|
20230724,165900,56200945,2390,2390,2390,2390,0
|
|
20230724,165800,56200945,2390,2390,2390,2390,0
|
|
20230724,165700,56200945,2390,2390,2390,2390,0
|
|
20230724,165600,56200945,2390,2390,2390,2390,0
|
|
20230724,165500,56200945,2390,2390,2390,2390,0
|
|
20230724,165400,56200945,2390,2390,2390,2390,0
|
|
20230724,165300,56200945,2390,2390,2390,2390,0
|
|
20230724,165200,56200945,2390,2390,2390,2390,0
|
|
20230724,165100,56200945,2390,2390,2390,2390,0
|
|
20230724,165000,56200945,2390,2390,2390,2390,0
|
|
20230724,164900,56200945,2390,2390,2390,2390,0
|
|
20230724,164800,56200945,2390,2390,2390,2390,0
|
|
20230724,164700,56200945,2390,2390,2390,2390,0
|
|
20230724,164600,56200945,2390,2390,2390,2390,0
|
|
20230724,164500,56200945,2390,2390,2390,2390,0
|
|
20230724,164400,56200945,2390,2390,2390,2390,0
|
|
20230724,164300,56200945,2390,2390,2390,2390,0
|
|
20230724,164200,56200945,2390,2390,2390,2390,0
|
|
20230724,164100,56200945,2390,2390,2390,2390,0
|
|
20230724,164000,56200945,2390,2390,2390,2390,0
|
|
20230724,163900,56200945,2390,2390,2390,2390,0
|
|
20230724,163800,56200945,2390,2390,2390,2390,0
|
|
20230724,163700,56200945,2390,2390,2390,2390,0
|
|
20230724,163600,56200945,2390,2390,2390,2390,0
|
|
20230724,163500,56200945,2390,2390,2390,2390,0
|
|
20230724,163400,56200945,2390,2390,2390,2390,0
|
|
20230724,163300,56200945,2390,2390,2390,2390,0
|
|
20230724,163200,56200945,2390,2390,2390,2390,5
|
|
20230724,163100,56200945,2390,2390,2390,2390,0
|
|
20230724,163000,56200945,2390,2390,2390,2390,0
|
|
20230724,162900,56200945,2390,2390,2390,2390,0
|
|
20230724,162800,56200945,2390,2390,2390,2390,0
|
|
20230724,162700,56200945,2390,2390,2390,2390,0
|
|
20230724,162600,56200945,2390,2390,2390,2390,0
|
|
20230724,162500,56200945,2390,2390,2390,2390,0
|
|
20230724,162400,56200945,2390,2390,2390,2390,0
|
|
20230724,162300,56200945,2390,2390,2390,2390,0
|
|
20230724,162200,56200945,2390,2390,2390,2390,0
|
|
20230724,162100,56200945,2390,2390,2390,2390,0
|
|
20230724,162000,56200945,2390,2390,2390,2390,0
|
|
20230724,161900,56200945,2390,2390,2390,2390,0
|
|
20230724,161800,56200945,2390,2390,2390,2390,0
|
|
20230724,161700,56200945,2390,2390,2390,2390,0
|
|
20230724,161600,56200945,2390,2390,2390,2390,0
|
|
20230724,161500,56200945,2390,2390,2390,2390,0
|
|
20230724,161400,56200945,2390,2390,2390,2390,0
|
|
20230724,161300,56200945,2390,2390,2390,2390,0
|
|
20230724,161200,56200945,2390,2390,2390,2390,0
|
|
20230724,161100,56200945,2390,2390,2390,2390,0
|
|
20230724,161000,56200945,2390,2390,2390,2390,0
|
|
20230724,160900,56200945,2390,2390,2390,2390,0
|
|
20230724,160800,56200945,2390,2390,2390,2390,0
|
|
20230724,160700,56200945,2390,2390,2390,2390,0
|
|
20230724,160600,56200945,2390,2390,2390,2390,0
|
|
20230724,160500,56200945,2390,2390,2390,2390,0
|
|
20230724,160400,56200945,2390,2390,2390,2390,0
|
|
20230724,160300,56200945,2390,2390,2390,2390,0
|
|
20230724,160200,56200945,2390,2390,2390,2390,5
|
|
20230724,160100,56200945,2390,2390,2390,2390,0
|
|
20230724,160000,56200945,2390,2390,2390,2390,0
|
|
20230724,155900,56200945,2390,2390,2390,2390,0
|
|
20230724,155800,56200945,2390,2390,2390,2390,0
|
|
20230724,155700,56200945,2390,2390,2390,2390,0
|
|
20230724,155600,56200945,2390,2390,2390,2390,0
|
|
20230724,155500,56200945,2390,2390,2390,2390,0
|
|
20230724,155400,56200945,2390,2390,2390,2390,0
|
|
20230724,155300,56200945,2390,2390,2390,2390,0
|
|
20230724,155200,56200945,2390,2390,2390,2390,0
|
|
20230724,155100,56200945,2390,2390,2390,2390,0
|
|
20230724,155000,56200945,2390,2390,2390,2390,0
|
|
20230724,154900,56200945,2390,2390,2390,2390,0
|
|
20230724,154800,56200945,2390,2390,2390,2390,0
|
|
20230724,154700,56200945,2390,2390,2390,2390,0
|
|
20230724,154600,56200945,2390,2390,2390,2390,0
|
|
20230724,154500,56200945,2390,2390,2390,2390,0
|
|
20230724,154400,56200945,2390,2390,2390,2390,0
|
|
20230724,154300,56200945,2390,2390,2390,2390,0
|
|
20230724,154200,56200945,2390,2390,2390,2390,0
|
|
20230724,154100,56200945,2390,2390,2390,2390,0
|
|
20230724,154000,56200945,2390,2390,2390,2390,0
|
|
20230724,153900,56200945,2390,2390,2390,2390,0
|
|
20230724,153800,56200945,2390,2390,2390,2390,0
|
|
20230724,153700,56200945,2390,2390,2390,2390,0
|
|
20230724,153600,56200945,2390,2390,2390,2390,0
|
|
20230724,153500,56200945,2390,2390,2390,2390,0
|
|
20230724,153400,56200945,2390,2390,2390,2390,0
|
|
20230724,153300,56200945,2390,2390,2390,2390,0
|
|
20230724,153200,56200945,2390,2390,2390,2390,5
|
|
20230724,153100,56200945,2390,2390,2390,2390,0
|
|
20230724,153000,56200945,2390,2390,2390,2390,0
|
|
20230724,152900,56200945,2390,2390,2390,2390,0
|
|
20230724,152800,56200945,2390,2390,2390,2390,0
|
|
20230724,152700,56200945,2390,2390,2390,2390,0
|
|
20230724,152600,56200945,2390,2390,2390,2390,0
|
|
20230724,152500,56200945,2390,2390,2390,2390,0
|
|
20230724,152400,56200945,2390,2390,2390,2390,0
|
|
20230724,152300,56200945,2390,2390,2390,2390,0
|
|
20230724,152200,56200945,2390,2390,2390,2390,0
|
|
20230724,152100,56200945,2390,2390,2390,2390,0
|
|
20230724,152000,56200945,2390,2390,2390,2390,0
|
|
20230724,151900,56200945,2390,2390,2390,2390,0
|
|
20230724,151800,56200945,2390,2390,2390,2390,0
|
|
20230724,151700,56200945,2390,2390,2390,2390,0
|
|
20230724,151600,56200945,2390,2390,2390,2390,0
|
|
20230724,151500,56200945,2390,2390,2390,2390,0
|
|
20230724,151400,56200945,2390,2390,2390,2390,5
|
|
20230724,151300,56188995,2395,2385,2395,2385,17
|
|
20230724,151200,56148415,2395,2395,2395,2395,0
|
|
20230724,151100,56148415,2395,2395,2395,2395,0
|
|
20230724,151000,56148415,2395,2395,2395,2395,0
|
|
20230724,150900,56148415,2395,2395,2395,2395,0
|
|
20230724,150800,56148415,2395,2395,2395,2395,0
|
|
20230724,150700,56148415,2395,2395,2395,2395,0
|
|
20230724,150600,56148415,2395,2395,2395,2395,0
|
|
20230724,150500,56148415,2395,2395,2395,2395,0
|
|
20230724,150400,56148415,2395,2395,2395,2395,0
|
|
20230724,150300,56148415,2395,2370,2395,2370,4
|
|
20230724,150200,56138865,2375,2390,2395,2375,7
|
|
20230724,150100,56122150,2395,2395,2395,2395,0
|
|
20230724,150000,56122150,2395,2395,2395,2395,5
|
|
20230724,145900,56110175,2385,2390,2390,2385,2
|
|
20230724,145800,56105400,2395,2395,2395,2395,0
|
|
20230724,145700,56105400,2395,2395,2395,2395,0
|
|
20230724,145600,56105400,2395,2395,2395,2395,0
|
|
20230724,145500,56105400,2395,2395,2395,2395,0
|
|
20230724,145400,56105400,2395,2395,2395,2395,0
|
|
20230724,145300,56105400,2395,2395,2395,2395,1
|
|
20230724,145200,56103005,2395,2395,2395,2395,0
|
|
20230724,145100,56103005,2395,2395,2395,2395,0
|
|
20230724,145000,56103005,2395,2395,2395,2395,0
|
|
20230724,144900,56103005,2395,2385,2395,2385,8
|
|
20230724,144800,56083905,2395,2395,2395,2395,0
|
|
20230724,144700,56083905,2395,2395,2395,2395,0
|
|
20230724,144600,56083905,2395,2390,2395,2390,13
|
|
20230724,144500,56052785,2395,2395,2395,2395,0
|
|
20230724,144400,56052785,2395,2395,2395,2395,0
|
|
20230724,144300,56052785,2395,2395,2395,2395,0
|
|
20230724,144200,56052785,2395,2395,2395,2395,0
|
|
20230724,144100,56052785,2395,2395,2395,2395,0
|
|
20230724,144000,56052785,2395,2395,2395,2395,0
|
|
20230724,143900,56052785,2395,2395,2395,2395,0
|
|
20230724,143800,56052785,2395,2395,2395,2395,0
|
|
20230724,143700,56052785,2395,2395,2395,2395,0
|
|
20230724,143600,56052785,2395,2395,2395,2395,0
|
|
20230724,143500,56052785,2395,2395,2395,2395,0
|
|
20230724,143400,56052785,2395,2390,2395,2390,450
|
|
20230724,143300,54975185,2395,2395,2395,2395,0
|
|
20230724,143200,54975185,2395,2395,2395,2395,0
|
|
20230724,143100,54975185,2395,2395,2395,2395,0
|
|
20230724,143000,54975185,2395,2395,2395,2395,0
|
|
20230724,142900,54975185,2395,2395,2395,2395,0
|
|
20230724,142800,54975185,2395,2395,2395,2395,0
|
|
20230724,142700,54975185,2395,2395,2395,2395,0
|
|
20230724,142600,54975185,2395,2395,2395,2395,0
|
|
20230724,142500,54975185,2395,2395,2395,2395,0
|
|
20230724,142400,54975185,2395,2395,2395,2395,0
|
|
20230724,142300,54975185,2395,2395,2395,2395,0
|
|
20230724,142200,54975185,2395,2395,2395,2395,835
|
|
20230724,142100,52975360,2390,2390,2390,2390,0
|
|
20230724,142000,52975360,2390,2375,2395,2375,844
|
|
20230724,141900,50958570,2365,2365,2365,2365,0
|
|
20230724,141800,50958570,2365,2365,2365,2365,0
|
|
20230724,141700,50958570,2365,2365,2365,2365,0
|
|
20230724,141600,50958570,2365,2365,2365,2365,0
|
|
20230724,141500,50958570,2365,2365,2365,2365,0
|
|
20230724,141400,50958570,2365,2365,2365,2365,0
|
|
20230724,141300,50958570,2365,2365,2365,2365,0
|
|
20230724,141200,50958570,2365,2365,2365,2365,0
|
|
20230724,141100,50958570,2365,2365,2365,2365,0
|
|
20230724,141000,50958570,2365,2365,2365,2365,0
|
|
20230724,140900,50958570,2365,2365,2365,2365,0
|
|
20230724,140800,50958570,2365,2365,2365,2365,0
|
|
20230724,140700,50958570,2365,2365,2365,2365,0
|
|
20230724,140600,50958570,2365,2365,2365,2365,0
|
|
20230724,140500,50958570,2365,2365,2365,2365,0
|
|
20230724,140400,50958570,2365,2365,2365,2365,0
|
|
20230724,140300,50958570,2365,2365,2365,2365,0
|
|
20230724,140200,50958570,2365,2365,2365,2365,0
|
|
20230724,140100,50958570,2365,2365,2365,2365,0
|
|
20230724,140000,50958570,2365,2365,2365,2365,0
|
|
20230724,135900,50958570,2365,2365,2365,2365,0
|
|
20230724,135800,50958570,2365,2365,2365,2365,0
|
|
20230724,135700,50958570,2365,2365,2365,2365,0
|
|
20230724,135600,50958570,2365,2365,2365,2365,0
|
|
20230724,135500,50958570,2365,2365,2365,2365,0
|
|
20230724,135400,50958570,2365,2365,2365,2365,0
|
|
20230724,135300,50958570,2365,2365,2365,2365,0
|
|
20230724,135200,50958570,2365,2365,2365,2365,1
|
|
20230724,135100,50956205,2370,2370,2370,2370,0
|
|
20230724,135000,50956205,2370,2370,2370,2370,0
|
|
20230724,134900,50956205,2370,2370,2370,2370,0
|
|
20230724,134800,50956205,2370,2370,2370,2370,0
|
|
20230724,134700,50956205,2370,2370,2370,2370,0
|
|
20230724,134600,50956205,2370,2370,2370,2370,0
|
|
20230724,134500,50956205,2370,2370,2370,2370,0
|
|
20230724,134400,50956205,2370,2370,2370,2370,0
|
|
20230724,134300,50956205,2370,2370,2370,2370,0
|
|
20230724,134200,50956205,2370,2370,2370,2370,0
|
|
20230724,134100,50956205,2370,2370,2370,2370,0
|
|
20230724,134000,50956205,2370,2370,2370,2370,0
|
|
20230724,133900,50956205,2370,2370,2370,2370,0
|
|
20230724,133800,50956205,2370,2370,2370,2370,0
|
|
20230724,133700,50956205,2370,2370,2370,2370,0
|
|
20230724,133600,50956205,2370,2370,2370,2370,0
|
|
20230724,133500,50956205,2370,2370,2370,2370,1
|
|
20230724,133400,50953835,2375,2375,2375,2375,0
|
|
20230724,133300,50953835,2375,2375,2375,2375,0
|
|
20230724,133200,50953835,2375,2375,2375,2375,0
|
|
20230724,133100,50953835,2375,2375,2375,2375,0
|
|
20230724,133000,50953835,2375,2375,2375,2375,0
|
|
20230724,132900,50953835,2375,2375,2375,2375,0
|
|
20230724,132800,50953835,2375,2375,2375,2375,0
|
|
20230724,132700,50953835,2375,2375,2375,2375,1
|
|
20230724,132600,50951460,2375,2375,2375,2375,0
|
|
20230724,132500,50951460,2375,2375,2375,2375,0
|
|
20230724,132400,50951460,2375,2375,2375,2375,0
|
|
20230724,132300,50951460,2375,2375,2375,2375,0
|
|
20230724,132200,50951460,2375,2375,2375,2375,0
|
|
20230724,132100,50951460,2375,2375,2375,2375,0
|
|
20230724,132000,50951460,2375,2375,2375,2375,0
|
|
20230724,131900,50951460,2375,2375,2375,2375,0
|
|
20230724,131800,50951460,2375,2375,2375,2375,0
|
|
20230724,131700,50951460,2375,2375,2375,2375,0
|
|
20230724,131600,50951460,2375,2375,2375,2375,0
|
|
20230724,131500,50951460,2375,2375,2375,2375,0
|
|
20230724,131400,50951460,2375,2375,2375,2375,0
|
|
20230724,131300,50951460,2375,2375,2375,2375,0
|
|
20230724,131200,50951460,2375,2375,2375,2375,0
|
|
20230724,131100,50951460,2375,2375,2375,2375,0
|
|
20230724,131000,50951460,2375,2375,2375,2375,0
|
|
20230724,130900,50951460,2375,2385,2385,2375,3
|
|
20230724,130800,50944320,2390,2390,2390,2390,0
|
|
20230724,130700,50944320,2390,2390,2390,2390,0
|
|
20230724,130600,50944320,2390,2390,2390,2390,0
|
|
20230724,130500,50944320,2390,2390,2390,2390,0
|
|
20230724,130400,50944320,2390,2390,2390,2390,0
|
|
20230724,130300,50944320,2390,2360,2400,2360,10002
|
|
20230724,130200,27032330,2355,2355,2355,2355,0
|
|
20230724,130100,27032330,2355,2355,2355,2355,0
|
|
20230724,130000,27032330,2355,2355,2355,2355,0
|
|
20230724,125900,27032330,2355,2355,2355,2355,0
|
|
20230724,125800,27032330,2355,2355,2355,2355,326
|
|
20230724,125700,26264600,2350,2350,2350,2350,0
|
|
20230724,125600,26264600,2350,2350,2350,2350,0
|
|
20230724,125500,26264600,2350,2350,2350,2350,0
|
|
20230724,125400,26264600,2350,2350,2350,2350,0
|
|
20230724,125300,26264600,2350,2350,2350,2350,0
|
|
20230724,125200,26264600,2350,2350,2350,2350,0
|
|
20230724,125100,26264600,2350,2350,2350,2350,0
|
|
20230724,125000,26264600,2350,2350,2350,2350,404
|
|
20230724,124900,25315200,2350,2350,2350,2350,0
|
|
20230724,124800,25315200,2350,2350,2350,2350,0
|
|
20230724,124700,25315200,2350,2350,2350,2350,0
|
|
20230724,124600,25315200,2350,2350,2350,2350,1
|
|
20230724,124500,25312850,2355,2355,2355,2355,0
|
|
20230724,124400,25312850,2355,2355,2355,2355,0
|
|
20230724,124300,25312850,2355,2355,2355,2355,0
|
|
20230724,124200,25312850,2355,2355,2355,2355,0
|
|
20230724,124100,25312850,2355,2355,2355,2355,0
|
|
20230724,124000,25312850,2355,2355,2355,2355,0
|
|
20230724,123900,25312850,2355,2355,2355,2355,0
|
|
20230724,123800,25312850,2355,2355,2355,2355,0
|
|
20230724,123700,25312850,2355,2355,2355,2355,0
|
|
20230724,123600,25312850,2355,2355,2355,2355,0
|
|
20230724,123500,25312850,2355,2355,2355,2355,0
|
|
20230724,123400,25312850,2355,2355,2355,2355,5
|
|
20230724,123300,25301075,2350,2350,2350,2350,0
|
|
20230724,123200,25301075,2350,2350,2350,2350,0
|
|
20230724,123100,25301075,2350,2350,2350,2350,181
|
|
20230724,123000,24875725,2350,2350,2350,2350,0
|
|
20230724,122900,24875725,2350,2350,2350,2350,0
|
|
20230724,122800,24875725,2350,2350,2350,2350,0
|
|
20230724,122700,24875725,2350,2350,2350,2350,0
|
|
20230724,122600,24875725,2350,2350,2350,2350,0
|
|
20230724,122500,24875725,2350,2350,2350,2350,0
|
|
20230724,122400,24875725,2350,2350,2350,2350,500
|
|
20230724,122300,23700725,2355,2355,2355,2355,0
|
|
20230724,122200,23700725,2355,2355,2355,2355,1
|
|
20230724,122100,23698370,2350,2350,2350,2350,0
|
|
20230724,122000,23698370,2350,2350,2350,2350,0
|
|
20230724,121900,23698370,2350,2350,2350,2350,0
|
|
20230724,121800,23698370,2350,2350,2350,2350,0
|
|
20230724,121700,23698370,2350,2350,2350,2350,0
|
|
20230724,121600,23698370,2350,2350,2350,2350,0
|
|
20230724,121500,23698370,2350,2350,2350,2350,0
|
|
20230724,121400,23698370,2350,2350,2350,2350,0
|
|
20230724,121300,23698370,2350,2350,2350,2350,0
|
|
20230724,121200,23698370,2350,2350,2350,2350,0
|
|
20230724,121100,23698370,2350,2350,2350,2350,0
|
|
20230724,121000,23698370,2350,2350,2350,2350,0
|
|
20230724,120900,23698370,2350,2350,2350,2350,0
|
|
20230724,120800,23698370,2350,2350,2350,2350,0
|
|
20230724,120700,23698370,2350,2350,2350,2350,0
|
|
20230724,120600,23698370,2350,2350,2350,2350,0
|
|
20230724,120500,23698370,2350,2350,2350,2350,0
|
|
20230724,120400,23698370,2350,2350,2350,2350,0
|
|
20230724,120300,23698370,2350,2350,2350,2350,0
|
|
20230724,120200,23698370,2350,2350,2350,2350,0
|
|
20230724,120100,23698370,2350,2350,2350,2350,0
|
|
20230724,120000,23698370,2350,2350,2350,2350,0
|
|
20230724,115900,23698370,2350,2350,2350,2350,0
|
|
20230724,115800,23698370,2350,2350,2350,2350,0
|
|
20230724,115700,23698370,2350,2350,2350,2350,0
|
|
20230724,115600,23698370,2350,2350,2350,2350,0
|
|
20230724,115500,23698370,2350,2350,2350,2350,0
|
|
20230724,115400,23698370,2350,2350,2350,2350,0
|
|
20230724,115300,23698370,2350,2350,2350,2350,0
|
|
20230724,115200,23698370,2350,2350,2350,2350,0
|
|
20230724,115100,23698370,2350,2350,2350,2350,0
|
|
20230724,115000,23698370,2350,2350,2350,2350,1000
|
|
20230724,114900,21348370,2350,2350,2350,2350,475
|
|
20230724,114800,20232120,2350,2350,2350,2350,0
|
|
20230724,114700,20232120,2350,2350,2350,2350,0
|
|
20230724,114600,20232120,2350,2350,2350,2350,0
|
|
20230724,114500,20232120,2350,2350,2350,2350,0
|
|
20230724,114400,20232120,2350,2350,2350,2350,0
|
|
20230724,114300,20232120,2350,2350,2350,2350,0
|
|
20230724,114200,20232120,2350,2350,2350,2350,0
|
|
20230724,114100,20232120,2350,2350,2350,2350,0
|
|
20230724,114000,20232120,2350,2350,2350,2350,37
|
|
20230724,113900,20145170,2350,2350,2350,2350,0
|
|
20230724,113800,20145170,2350,2350,2350,2350,0
|
|
20230724,113700,20145170,2350,2350,2350,2350,0
|
|
20230724,113600,20145170,2350,2350,2350,2350,0
|
|
20230724,113500,20145170,2350,2350,2350,2350,0
|
|
20230724,113400,20145170,2350,2350,2350,2350,0
|
|
20230724,113300,20145170,2350,2350,2350,2350,0
|
|
20230724,113200,20145170,2350,2350,2350,2350,0
|
|
20230724,113100,20145170,2350,2350,2350,2350,0
|
|
20230724,113000,20145170,2350,2350,2350,2350,0
|
|
20230724,112900,20145170,2350,2350,2350,2350,0
|
|
20230724,112800,20145170,2350,2350,2350,2350,0
|
|
20230724,112700,20145170,2350,2350,2350,2350,1
|
|
20230724,112600,20142820,2355,2355,2355,2355,0
|
|
20230724,112500,20142820,2355,2355,2355,2355,0
|
|
20230724,112400,20142820,2355,2355,2355,2355,0
|
|
20230724,112300,20142820,2355,2355,2355,2355,0
|
|
20230724,112200,20142820,2355,2355,2355,2355,0
|
|
20230724,112100,20142820,2355,2355,2355,2355,1
|
|
20230724,112000,20140465,2365,2365,2365,2365,0
|
|
20230724,111900,20140465,2365,2365,2365,2365,0
|
|
20230724,111800,20140465,2365,2365,2365,2365,0
|
|
20230724,111700,20140465,2365,2365,2365,2365,0
|
|
20230724,111600,20140465,2365,2365,2365,2365,0
|
|
20230724,111500,20140465,2365,2365,2365,2365,0
|
|
20230724,111400,20140465,2365,2365,2365,2365,0
|
|
20230724,111300,20140465,2365,2365,2365,2365,0
|
|
20230724,111200,20140465,2365,2365,2365,2365,0
|
|
20230724,111100,20140465,2365,2365,2365,2365,0
|
|
20230724,111000,20140465,2365,2365,2365,2365,0
|
|
20230724,110900,20140465,2365,2355,2365,2355,9
|
|
20230724,110800,20119215,2350,2350,2350,2350,0
|
|
20230724,110700,20119215,2350,2350,2350,2350,0
|
|
20230724,110600,20119215,2350,2350,2350,2350,0
|
|
20230724,110500,20119215,2350,2360,2360,2350,601
|
|
20230724,110400,18706415,2365,2365,2365,2365,0
|
|
20230724,110300,18706415,2365,2365,2365,2365,0
|
|
20230724,110200,18706415,2365,2365,2365,2365,0
|
|
20230724,110100,18706415,2365,2365,2365,2365,0
|
|
20230724,110000,18706415,2365,2365,2365,2365,0
|
|
20230724,105900,18706415,2365,2365,2365,2365,0
|
|
20230724,105800,18706415,2365,2365,2365,2365,0
|
|
20230724,105700,18706415,2365,2365,2365,2365,0
|
|
20230724,105600,18706415,2365,2365,2365,2365,5
|
|
20230724,105500,18694590,2360,2360,2360,2360,0
|
|
20230724,105400,18694590,2360,2360,2360,2360,1
|
|
20230724,105300,18692230,2365,2365,2365,2365,0
|
|
20230724,105200,18692230,2365,2365,2365,2365,0
|
|
20230724,105100,18692230,2365,2365,2365,2365,0
|
|
20230724,105000,18692230,2365,2365,2365,2365,0
|
|
20230724,104900,18692230,2365,2365,2365,2365,0
|
|
20230724,104800,18692230,2365,2365,2365,2365,0
|
|
20230724,104700,18692230,2365,2365,2365,2365,0
|
|
20230724,104600,18692230,2365,2365,2365,2365,0
|
|
20230724,104500,18692230,2365,2365,2365,2365,0
|
|
20230724,104400,18692230,2365,2365,2365,2365,0
|
|
20230724,104300,18692230,2365,2365,2365,2365,0
|
|
20230724,104200,18692230,2365,2365,2365,2365,10
|
|
20230724,104100,18668580,2360,2360,2360,2360,292
|
|
20230724,104000,17979460,2360,2360,2360,2360,0
|
|
20230724,103900,17979460,2360,2360,2360,2360,0
|
|
20230724,103800,17979460,2360,2360,2360,2360,0
|
|
20230724,103700,17979460,2360,2365,2365,2360,661
|
|
20230724,103600,16416215,2370,2370,2370,2370,0
|
|
20230724,103500,16416215,2370,2370,2370,2370,0
|
|
20230724,103400,16416215,2370,2370,2370,2370,0
|
|
20230724,103300,16416215,2370,2370,2370,2370,0
|
|
20230724,103200,16416215,2370,2370,2370,2370,0
|
|
20230724,103100,16416215,2370,2370,2370,2370,0
|
|
20230724,103000,16416215,2370,2370,2370,2370,2
|
|
20230724,102900,16411475,2375,2375,2375,2375,0
|
|
20230724,102800,16411475,2375,2375,2375,2375,0
|
|
20230724,102700,16411475,2375,2375,2375,2375,0
|
|
20230724,102600,16411475,2375,2375,2375,2375,0
|
|
20230724,102500,16411475,2375,2370,2375,2370,3
|
|
20230724,102400,16404355,2365,2365,2365,2365,0
|
|
20230724,102300,16404355,2365,2365,2365,2365,0
|
|
20230724,102200,16404355,2365,2365,2365,2365,0
|
|
20230724,102100,16404355,2365,2365,2365,2365,0
|
|
20230724,102000,16404355,2365,2365,2365,2365,0
|
|
20230724,101900,16404355,2365,2365,2365,2365,0
|
|
20230724,101800,16404355,2365,2365,2365,2365,0
|
|
20230724,101700,16404355,2365,2365,2365,2365,404
|
|
20230724,101600,15448895,2365,2365,2365,2365,0
|
|
20230724,101500,15448895,2365,2365,2365,2365,0
|
|
20230724,101400,15448895,2365,2365,2365,2365,0
|
|
20230724,101300,15448895,2365,2365,2365,2365,0
|
|
20230724,101200,15448895,2365,2365,2365,2365,0
|
|
20230724,101100,15448895,2365,2365,2375,2365,4
|
|
20230724,101000,15439420,2375,2370,2375,2365,9
|
|
20230724,100900,15418065,2365,2365,2365,2365,1
|
|
20230724,100800,15415700,2375,2375,2375,2375,0
|
|
20230724,100700,15415700,2375,2375,2375,2375,0
|
|
20230724,100600,15415700,2375,2375,2375,2375,0
|
|
20230724,100500,15415700,2375,2375,2375,2375,0
|
|
20230724,100400,15415700,2375,2370,2375,2365,6
|
|
20230724,100300,15401470,2375,2375,2375,2375,0
|
|
20230724,100200,15401470,2375,2375,2375,2375,0
|
|
20230724,100100,15401470,2375,2375,2375,2375,0
|
|
20230724,100000,15401470,2375,2375,2375,2375,0
|
|
20230724,095900,15401470,2375,2375,2375,2375,0
|
|
20230724,095800,15401470,2375,2375,2375,2375,0
|
|
20230724,095700,15401470,2375,2375,2375,2375,0
|
|
20230724,095600,15401470,2375,2375,2375,2375,0
|
|
20230724,095500,15401470,2375,2375,2375,2375,0
|
|
20230724,095400,15401470,2375,2375,2375,2375,1
|
|
20230724,095300,15399095,2375,2375,2375,2375,1
|
|
20230724,095200,15396720,2370,2370,2370,2370,1
|
|
20230724,095100,15394350,2365,2375,2380,2365,1022
|
|
20230724,095000,12973540,2370,2385,2385,2370,1327
|
|
20230724,094900,9823290,2400,2385,2400,2385,4
|
|
20230724,094800,9813710,2400,2395,2400,2395,3
|
|
20230724,094700,9806520,2400,2400,2400,2400,0
|
|
20230724,094600,9806520,2400,2400,2400,2400,0
|
|
20230724,094500,9806520,2400,2400,2400,2400,0
|
|
20230724,094400,9806520,2400,2390,2400,2390,3
|
|
20230724,094300,9799335,2400,2400,2400,2400,0
|
|
20230724,094200,9799335,2400,2400,2400,2400,0
|
|
20230724,094100,9799335,2400,2400,2400,2400,0
|
|
20230724,094000,9799335,2400,2400,2400,2400,0
|
|
20230724,093900,9799335,2400,2400,2400,2400,0
|
|
20230724,093800,9799335,2400,2400,2400,2400,0
|
|
20230724,093700,9799335,2400,2400,2400,2400,0
|
|
20230724,093600,9799335,2400,2400,2400,2400,0
|
|
20230724,093500,9799335,2400,2400,2400,2400,0
|
|
20230724,093400,9799335,2400,2400,2400,2400,0
|
|
20230724,093300,9799335,2400,2400,2400,2400,0
|
|
20230724,093200,9799335,2400,2400,2400,2400,0
|
|
20230724,093100,9799335,2400,2400,2400,2400,9
|
|
20230724,093000,9777735,2400,2400,2400,2400,0
|
|
20230724,092900,9777735,2400,2400,2400,2400,0
|
|
20230724,092800,9777735,2400,2400,2400,2400,0
|
|
20230724,092700,9777735,2400,2400,2400,2400,9
|
|
20230724,092600,9756135,2400,2400,2400,2400,0
|
|
20230724,092500,9756135,2400,2400,2400,2400,0
|
|
20230724,092400,9756135,2400,2400,2400,2400,0
|
|
20230724,092300,9756135,2400,2400,2400,2400,0
|
|
20230724,092200,9756135,2400,2400,2400,2400,0
|
|
20230724,092100,9756135,2400,2400,2400,2400,0
|
|
20230724,092000,9756135,2400,2400,2400,2400,0
|
|
20230724,091900,9756135,2400,2390,2400,2390,18
|
|
20230724,091800,9713085,2390,2390,2390,2390,90
|
|
20230724,091700,9497985,2400,2400,2400,2400,1
|
|
20230724,091600,9495585,2405,2405,2405,2405,0
|
|
20230724,091500,9495585,2405,2405,2405,2405,0
|
|
20230724,091400,9495585,2405,2385,2405,2385,2024
|
|
20230724,091300,4667975,2385,2375,2385,2375,638
|
|
20230724,091200,3146535,2375,2375,2375,2375,0
|
|
20230724,091100,3146535,2375,2375,2375,2375,10
|
|
20230724,091000,3122785,2365,2370,2370,2365,2
|
|
20230724,090900,3118050,2385,2365,2385,2365,813
|
|
20230724,090800,1195150,2370,2370,2370,2370,0
|
|
20230724,090700,1195150,2370,2350,2370,2350,202
|
|
20230724,090600,720410,2350,2360,2360,2350,13
|
|
20230724,090500,689770,2375,2365,2375,2360,116
|
|
20230724,090400,415975,2365,2365,2365,2365,1
|
|
20230724,090300,413610,2365,2380,2380,2365,79
|
|
20230724,090200,226440,2375,2375,2375,2375,2
|
|
20230724,090100,221690,2385,2380,2385,2380,19
|
|
20230724,090000,176465,2380,2385,2385,2380,69
|