643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194000,544994355,4150,4150,4150,4150,1567
|
|
20230724,193900,544994355,4150,4150,4150,4150,0
|
|
20230724,193800,544994355,4150,4150,4150,4150,0
|
|
20230724,193700,544994355,4150,4150,4150,4150,0
|
|
20230724,193600,544994355,4150,4150,4150,4150,0
|
|
20230724,193500,544994355,4150,4150,4150,4150,0
|
|
20230724,193400,544994355,4150,4150,4150,4150,0
|
|
20230724,193300,544994355,4150,4150,4150,4150,0
|
|
20230724,193200,544994355,4150,4150,4150,4150,0
|
|
20230724,193100,544994355,4150,4150,4150,4150,0
|
|
20230724,193000,544994355,4150,4150,4150,4150,0
|
|
20230724,192900,544994355,4150,4150,4150,4150,0
|
|
20230724,192800,544994355,4150,4150,4150,4150,0
|
|
20230724,192700,544994355,4150,4150,4150,4150,0
|
|
20230724,192600,544994355,4150,4150,4150,4150,0
|
|
20230724,192500,544994355,4150,4150,4150,4150,0
|
|
20230724,192400,544994355,4150,4150,4150,4150,0
|
|
20230724,192300,544994355,4150,4150,4150,4150,0
|
|
20230724,192200,544994355,4150,4150,4150,4150,0
|
|
20230724,192100,544994355,4150,4150,4150,4150,0
|
|
20230724,192000,544994355,4150,4150,4150,4150,0
|
|
20230724,191900,544994355,4150,4150,4150,4150,0
|
|
20230724,191800,544994355,4150,4150,4150,4150,0
|
|
20230724,191700,544994355,4150,4150,4150,4150,0
|
|
20230724,191600,544994355,4150,4150,4150,4150,0
|
|
20230724,191500,544994355,4150,4150,4150,4150,0
|
|
20230724,191400,544994355,4150,4150,4150,4150,0
|
|
20230724,191300,544994355,4150,4150,4150,4150,0
|
|
20230724,191200,544994355,4150,4150,4150,4150,0
|
|
20230724,191100,544994355,4150,4150,4150,4150,0
|
|
20230724,191000,544994355,4150,4150,4150,4150,1567
|
|
20230724,190900,544994355,4150,4150,4150,4150,0
|
|
20230724,190800,544994355,4150,4150,4150,4150,0
|
|
20230724,190700,544994355,4150,4150,4150,4150,0
|
|
20230724,190600,544994355,4150,4150,4150,4150,0
|
|
20230724,190500,544994355,4150,4150,4150,4150,0
|
|
20230724,190400,544994355,4150,4150,4150,4150,0
|
|
20230724,190300,544994355,4150,4150,4150,4150,0
|
|
20230724,190200,544994355,4150,4150,4150,4150,0
|
|
20230724,190100,544994355,4150,4150,4150,4150,0
|
|
20230724,190000,544994355,4150,4150,4150,4150,0
|
|
20230724,185900,544994355,4150,4150,4150,4150,0
|
|
20230724,185800,544994355,4150,4150,4150,4150,0
|
|
20230724,185700,544994355,4150,4150,4150,4150,0
|
|
20230724,185600,544994355,4150,4150,4150,4150,0
|
|
20230724,185500,544994355,4150,4150,4150,4150,0
|
|
20230724,185400,544994355,4150,4150,4150,4150,0
|
|
20230724,185300,544994355,4150,4150,4150,4150,0
|
|
20230724,185200,544994355,4150,4150,4150,4150,0
|
|
20230724,185100,544994355,4150,4150,4150,4150,0
|
|
20230724,185000,544994355,4150,4150,4150,4150,0
|
|
20230724,184900,544994355,4150,4150,4150,4150,0
|
|
20230724,184800,544994355,4150,4150,4150,4150,0
|
|
20230724,184700,544994355,4150,4150,4150,4150,0
|
|
20230724,184600,544994355,4150,4150,4150,4150,0
|
|
20230724,184500,544994355,4150,4150,4150,4150,0
|
|
20230724,184400,544994355,4150,4150,4150,4150,0
|
|
20230724,184300,544994355,4150,4150,4150,4150,0
|
|
20230724,184200,544994355,4150,4150,4150,4150,0
|
|
20230724,184100,544994355,4150,4150,4150,4150,0
|
|
20230724,184000,544994355,4150,4150,4150,4150,1567
|
|
20230724,183900,544994355,4150,4150,4150,4150,0
|
|
20230724,183800,544994355,4150,4150,4150,4150,0
|
|
20230724,183700,544994355,4150,4150,4150,4150,0
|
|
20230724,183600,544994355,4150,4150,4150,4150,0
|
|
20230724,183500,544994355,4150,4150,4150,4150,0
|
|
20230724,183400,544994355,4150,4150,4150,4150,0
|
|
20230724,183300,544994355,4150,4150,4150,4150,0
|
|
20230724,183200,544994355,4150,4150,4150,4150,0
|
|
20230724,183100,544994355,4150,4150,4150,4150,0
|
|
20230724,183000,544994355,4150,4150,4150,4150,0
|
|
20230724,182900,544994355,4150,4150,4150,4150,0
|
|
20230724,182800,544994355,4150,4150,4150,4150,0
|
|
20230724,182700,544994355,4150,4150,4150,4150,0
|
|
20230724,182600,544994355,4150,4150,4150,4150,0
|
|
20230724,182500,544994355,4150,4150,4150,4150,0
|
|
20230724,182400,544994355,4150,4150,4150,4150,0
|
|
20230724,182300,544994355,4150,4150,4150,4150,0
|
|
20230724,182200,544994355,4150,4150,4150,4150,0
|
|
20230724,182100,544994355,4150,4150,4150,4150,0
|
|
20230724,182000,544994355,4150,4150,4150,4150,0
|
|
20230724,181900,544994355,4150,4150,4150,4150,0
|
|
20230724,181800,544994355,4150,4150,4150,4150,0
|
|
20230724,181700,544994355,4150,4150,4150,4150,0
|
|
20230724,181600,544994355,4150,4150,4150,4150,0
|
|
20230724,181500,544994355,4150,4150,4150,4150,0
|
|
20230724,181400,544994355,4150,4150,4150,4150,0
|
|
20230724,181300,544994355,4150,4150,4150,4150,0
|
|
20230724,181200,544994355,4150,4150,4150,4150,0
|
|
20230724,181100,544994355,4150,4150,4150,4150,0
|
|
20230724,181000,544994355,4150,4150,4150,4150,1567
|
|
20230724,180900,544994355,4150,4150,4150,4150,0
|
|
20230724,180800,544994355,4150,4150,4150,4150,0
|
|
20230724,180700,544994355,4150,4150,4150,4150,0
|
|
20230724,180600,544994355,4150,4150,4150,4150,0
|
|
20230724,180500,544994355,4150,4150,4150,4150,0
|
|
20230724,180400,544994355,4150,4150,4150,4150,0
|
|
20230724,180300,544994355,4150,4150,4150,4150,0
|
|
20230724,180200,544994355,4150,4150,4150,4150,0
|
|
20230724,180100,544994355,4150,4150,4150,4150,0
|
|
20230724,180000,544994355,4150,4150,4150,4150,0
|
|
20230724,175900,544994355,4150,4150,4150,4150,0
|
|
20230724,175800,544994355,4150,4150,4150,4150,0
|
|
20230724,175700,544994355,4150,4150,4150,4150,0
|
|
20230724,175600,544994355,4150,4150,4150,4150,0
|
|
20230724,175500,544994355,4150,4150,4150,4150,0
|
|
20230724,175400,544994355,4150,4150,4150,4150,0
|
|
20230724,175300,544994355,4150,4150,4150,4150,0
|
|
20230724,175200,544994355,4150,4150,4150,4150,0
|
|
20230724,175100,544994355,4150,4150,4150,4150,0
|
|
20230724,175000,544994355,4150,4150,4150,4150,0
|
|
20230724,174900,544994355,4150,4150,4150,4150,0
|
|
20230724,174800,544994355,4150,4150,4150,4150,0
|
|
20230724,174700,544994355,4150,4150,4150,4150,0
|
|
20230724,174600,544994355,4150,4150,4150,4150,0
|
|
20230724,174500,544994355,4150,4150,4150,4150,0
|
|
20230724,174400,544994355,4150,4150,4150,4150,0
|
|
20230724,174300,544994355,4150,4150,4150,4150,0
|
|
20230724,174200,544994355,4150,4150,4150,4150,0
|
|
20230724,174100,544994355,4150,4150,4150,4150,0
|
|
20230724,174000,544994355,4150,4150,4150,4150,1567
|
|
20230724,173900,544994355,4150,4150,4150,4150,0
|
|
20230724,173800,544994355,4150,4150,4150,4150,0
|
|
20230724,173700,544994355,4150,4150,4150,4150,0
|
|
20230724,173600,544994355,4150,4150,4150,4150,0
|
|
20230724,173500,544994355,4150,4150,4150,4150,0
|
|
20230724,173400,544994355,4150,4150,4150,4150,0
|
|
20230724,173300,544994355,4150,4150,4150,4150,0
|
|
20230724,173200,544994355,4150,4150,4150,4150,0
|
|
20230724,173100,544994355,4150,4150,4150,4150,0
|
|
20230724,173000,544994355,4150,4150,4150,4150,0
|
|
20230724,172900,544994355,4150,4150,4150,4150,0
|
|
20230724,172800,544994355,4150,4150,4150,4150,0
|
|
20230724,172700,544994355,4150,4150,4150,4150,0
|
|
20230724,172600,544994355,4150,4150,4150,4150,0
|
|
20230724,172500,544994355,4150,4150,4150,4150,0
|
|
20230724,172400,544994355,4150,4150,4150,4150,0
|
|
20230724,172300,544994355,4150,4150,4150,4150,0
|
|
20230724,172200,544994355,4150,4150,4150,4150,0
|
|
20230724,172100,544994355,4150,4150,4150,4150,0
|
|
20230724,172000,544994355,4150,4150,4150,4150,0
|
|
20230724,171900,544994355,4150,4150,4150,4150,0
|
|
20230724,171800,544994355,4150,4150,4150,4150,0
|
|
20230724,171700,544994355,4150,4150,4150,4150,0
|
|
20230724,171600,544994355,4150,4150,4150,4150,0
|
|
20230724,171500,544994355,4150,4150,4150,4150,0
|
|
20230724,171400,544994355,4150,4150,4150,4150,0
|
|
20230724,171300,544994355,4150,4150,4150,4150,0
|
|
20230724,171200,544994355,4150,4150,4150,4150,0
|
|
20230724,171100,544994355,4150,4150,4150,4150,0
|
|
20230724,171000,544994355,4150,4150,4150,4150,1567
|
|
20230724,170900,544994355,4150,4150,4150,4150,0
|
|
20230724,170800,544994355,4150,4150,4150,4150,0
|
|
20230724,170700,544994355,4150,4150,4150,4150,0
|
|
20230724,170600,544994355,4150,4150,4150,4150,0
|
|
20230724,170500,544994355,4150,4150,4150,4150,0
|
|
20230724,170400,544994355,4150,4150,4150,4150,0
|
|
20230724,170300,544994355,4150,4150,4150,4150,0
|
|
20230724,170200,544994355,4150,4150,4150,4150,0
|
|
20230724,170100,544994355,4150,4150,4150,4150,0
|
|
20230724,170000,544994355,4150,4150,4150,4150,0
|
|
20230724,165900,544994355,4150,4150,4150,4150,0
|
|
20230724,165800,544994355,4150,4150,4150,4150,0
|
|
20230724,165700,544994355,4150,4150,4150,4150,0
|
|
20230724,165600,544994355,4150,4150,4150,4150,0
|
|
20230724,165500,544994355,4150,4150,4150,4150,0
|
|
20230724,165400,544994355,4150,4150,4150,4150,0
|
|
20230724,165300,544994355,4150,4150,4150,4150,0
|
|
20230724,165200,544994355,4150,4150,4150,4150,0
|
|
20230724,165100,544994355,4150,4150,4150,4150,0
|
|
20230724,165000,544994355,4150,4150,4150,4150,0
|
|
20230724,164900,544994355,4150,4150,4150,4150,0
|
|
20230724,164800,544994355,4150,4150,4150,4150,0
|
|
20230724,164700,544994355,4150,4150,4150,4150,0
|
|
20230724,164600,544994355,4150,4150,4150,4150,0
|
|
20230724,164500,544994355,4150,4150,4150,4150,0
|
|
20230724,164400,544994355,4150,4150,4150,4150,0
|
|
20230724,164300,544994355,4150,4150,4150,4150,0
|
|
20230724,164200,544994355,4150,4150,4150,4150,0
|
|
20230724,164100,544994355,4150,4150,4150,4150,0
|
|
20230724,164000,544994355,4150,4150,4150,4150,1567
|
|
20230724,163900,544994355,4150,4150,4150,4150,0
|
|
20230724,163800,544994355,4150,4150,4150,4150,0
|
|
20230724,163700,544994355,4150,4150,4150,4150,0
|
|
20230724,163600,544994355,4150,4150,4150,4150,0
|
|
20230724,163500,544994355,4150,4150,4150,4150,0
|
|
20230724,163400,544994355,4150,4150,4150,4150,0
|
|
20230724,163300,544994355,4150,4150,4150,4150,0
|
|
20230724,163200,544994355,4150,4150,4150,4150,0
|
|
20230724,163100,544994355,4150,4150,4150,4150,0
|
|
20230724,163000,544994355,4150,4150,4150,4150,0
|
|
20230724,162900,544994355,4150,4150,4150,4150,0
|
|
20230724,162800,544994355,4150,4150,4150,4150,0
|
|
20230724,162700,544994355,4150,4150,4150,4150,0
|
|
20230724,162600,544994355,4150,4150,4150,4150,0
|
|
20230724,162500,544994355,4150,4150,4150,4150,0
|
|
20230724,162400,544994355,4150,4150,4150,4150,0
|
|
20230724,162300,544994355,4150,4150,4150,4150,0
|
|
20230724,162200,544994355,4150,4150,4150,4150,0
|
|
20230724,162100,544994355,4150,4150,4150,4150,0
|
|
20230724,162000,544994355,4150,4150,4150,4150,0
|
|
20230724,161900,544994355,4150,4150,4150,4150,0
|
|
20230724,161800,544994355,4150,4150,4150,4150,0
|
|
20230724,161700,544994355,4150,4150,4150,4150,0
|
|
20230724,161600,544994355,4150,4150,4150,4150,0
|
|
20230724,161500,544994355,4150,4150,4150,4150,0
|
|
20230724,161400,544994355,4150,4150,4150,4150,0
|
|
20230724,161300,544994355,4150,4150,4150,4150,0
|
|
20230724,161200,544994355,4150,4150,4150,4150,0
|
|
20230724,161100,544994355,4150,4150,4150,4150,0
|
|
20230724,161000,544994355,4150,4150,4150,4150,1567
|
|
20230724,160900,544994355,4150,4150,4150,4150,0
|
|
20230724,160800,544994355,4150,4150,4150,4150,0
|
|
20230724,160700,544994355,4150,4150,4150,4150,0
|
|
20230724,160600,544994355,4150,4150,4150,4150,0
|
|
20230724,160500,544994355,4150,4150,4150,4150,0
|
|
20230724,160400,544994355,4150,4150,4150,4150,0
|
|
20230724,160300,544994355,4150,4150,4150,4150,0
|
|
20230724,160200,544994355,4150,4150,4150,4150,0
|
|
20230724,160100,544994355,4150,4150,4150,4150,0
|
|
20230724,160000,544994355,4150,4150,4150,4150,0
|
|
20230724,155900,544994355,4150,4150,4150,4150,0
|
|
20230724,155800,544994355,4150,4150,4150,4150,0
|
|
20230724,155700,544994355,4150,4150,4150,4150,0
|
|
20230724,155600,544994355,4150,4150,4150,4150,0
|
|
20230724,155500,544994355,4150,4150,4150,4150,0
|
|
20230724,155400,544994355,4150,4150,4150,4150,0
|
|
20230724,155300,544994355,4150,4150,4150,4150,0
|
|
20230724,155200,544994355,4150,4150,4150,4150,0
|
|
20230724,155100,544994355,4150,4150,4150,4150,0
|
|
20230724,155000,544994355,4150,4150,4150,4150,0
|
|
20230724,154900,544994355,4150,4150,4150,4150,0
|
|
20230724,154800,544994355,4150,4150,4150,4150,0
|
|
20230724,154700,544994355,4150,4150,4150,4150,0
|
|
20230724,154600,544994355,4150,4150,4150,4150,0
|
|
20230724,154500,544994355,4150,4150,4150,4150,0
|
|
20230724,154400,544994355,4150,4150,4150,4150,0
|
|
20230724,154300,544994355,4150,4150,4150,4150,0
|
|
20230724,154200,544994355,4150,4150,4150,4150,0
|
|
20230724,154100,544994355,4150,4150,4150,4150,0
|
|
20230724,154000,544994355,4150,4150,4150,4150,1567
|
|
20230724,153900,544994355,4150,4150,4150,4150,0
|
|
20230724,153800,544994355,4150,4150,4150,4150,0
|
|
20230724,153700,544994355,4150,4150,4150,4150,0
|
|
20230724,153600,544994355,4150,4150,4150,4150,0
|
|
20230724,153500,544994355,4150,4150,4150,4150,0
|
|
20230724,153400,544994355,4150,4150,4150,4150,0
|
|
20230724,153300,544994355,4150,4150,4150,4150,0
|
|
20230724,153200,544994355,4150,4150,4150,4150,0
|
|
20230724,153100,544994355,4150,4150,4150,4150,0
|
|
20230724,153000,544994355,4150,4150,4150,4150,1567
|
|
20230724,152900,538491305,4120,4120,4120,4120,0
|
|
20230724,152800,538491305,4120,4120,4120,4120,0
|
|
20230724,152700,538491305,4120,4120,4120,4120,0
|
|
20230724,152600,538491305,4120,4120,4120,4120,0
|
|
20230724,152500,538491305,4120,4120,4120,4120,0
|
|
20230724,152400,538491305,4120,4120,4120,4120,0
|
|
20230724,152300,538491305,4120,4120,4120,4120,0
|
|
20230724,152200,538491305,4120,4120,4120,4120,0
|
|
20230724,152100,538491305,4120,4120,4120,4120,0
|
|
20230724,152000,538491305,4120,4120,4120,4120,0
|
|
20230724,151900,538491305,4120,4110,4120,4110,211
|
|
20230724,151800,537623540,4110,4110,4110,4110,0
|
|
20230724,151700,537623540,4110,4110,4110,4110,118
|
|
20230724,151600,537138560,4105,4110,4110,4105,50
|
|
20230724,151500,536933065,4110,4110,4110,4110,204
|
|
20230724,151400,536094625,4105,4105,4110,4105,306
|
|
20230724,151300,534837410,4105,4120,4120,4105,1235
|
|
20230724,151200,529764495,4120,4115,4125,4115,666
|
|
20230724,151100,527020535,4115,4120,4120,4115,903
|
|
20230724,151000,523300190,4120,4120,4120,4120,22
|
|
20230724,150900,523209550,4120,4120,4140,4120,404
|
|
20230724,150800,521545045,4120,4120,4120,4120,0
|
|
20230724,150700,521545045,4120,4115,4120,4115,657
|
|
20230724,150600,518841425,4110,4110,4110,4110,0
|
|
20230724,150500,518841425,4110,4110,4110,4110,11
|
|
20230724,150400,518796215,4110,4110,4110,4110,0
|
|
20230724,150300,518796215,4110,4120,4120,4110,155
|
|
20230724,150200,518158390,4120,4120,4120,4120,63
|
|
20230724,150100,517898830,4120,4120,4120,4120,0
|
|
20230724,150000,517898830,4120,4140,4140,4120,645
|
|
20230724,145900,515230820,4135,4135,4135,4135,0
|
|
20230724,145800,515230820,4135,4130,4135,4120,376
|
|
20230724,145700,513681610,4130,4130,4130,4130,31
|
|
20230724,145600,513553580,4130,4130,4130,4130,16
|
|
20230724,145500,513487500,4130,4125,4130,4125,700
|
|
20230724,145400,510596705,4125,4115,4125,4115,35
|
|
20230724,145300,510452560,4120,4135,4135,4115,615
|
|
20230724,145200,507913045,4140,4130,4140,4130,725
|
|
20230724,145100,504911785,4130,4110,4140,4110,820
|
|
20230724,145000,501532555,4110,4135,4140,4110,2075
|
|
20230724,144900,492996865,4140,4140,4160,4140,645
|
|
20230724,144800,490326545,4165,4115,4170,4110,759
|
|
20230724,144700,487188040,4110,4140,4140,4110,641
|
|
20230724,144600,484538215,4160,4110,4160,4110,714
|
|
20230724,144500,481600975,4110,4120,4170,4110,717
|
|
20230724,144400,478631825,4115,4120,4140,4115,1039
|
|
20230724,144300,474350340,4115,4115,4115,4115,855
|
|
20230724,144200,470832015,4115,4105,4115,4105,497
|
|
20230724,144100,468791815,4105,4105,4110,4105,44
|
|
20230724,144000,468611170,4105,4125,4135,4105,450
|
|
20230724,143900,466759455,4135,4120,4135,4115,75
|
|
20230724,143800,466449680,4115,4115,4115,4115,1
|
|
20230724,143700,466445565,4115,4115,4115,4115,10
|
|
20230724,143600,466404415,4115,4115,4115,4115,0
|
|
20230724,143500,466404415,4115,4115,4115,4115,0
|
|
20230724,143400,466404415,4115,4115,4115,4115,0
|
|
20230724,143300,466404415,4115,4115,4115,4115,0
|
|
20230724,143200,466404415,4115,4110,4115,4110,150
|
|
20230724,143100,465787835,4110,4110,4110,4110,1
|
|
20230724,143000,465783725,4105,4115,4115,4105,167
|
|
20230724,142900,465096810,4115,4115,4115,4115,0
|
|
20230724,142800,465096810,4115,4115,4115,4115,0
|
|
20230724,142700,465096810,4115,4115,4115,4115,125
|
|
20230724,142600,464582435,4120,4120,4120,4120,0
|
|
20230724,142500,464582435,4120,4120,4120,4120,0
|
|
20230724,142400,464582435,4120,4115,4120,4115,164
|
|
20230724,142300,463907070,4110,4110,4110,4110,0
|
|
20230724,142200,463907070,4110,4110,4110,4110,198
|
|
20230724,142100,463093290,4110,4115,4115,4110,433
|
|
20230724,142000,461311660,4115,4120,4120,4110,818
|
|
20230724,141900,457944100,4110,4110,4110,4110,136
|
|
20230724,141800,457385140,4120,4120,4120,4120,1
|
|
20230724,141700,457381020,4110,4100,4110,4100,150
|
|
20230724,141600,456765380,4100,4100,4100,4100,305
|
|
20230724,141500,455514880,4105,4115,4115,4105,762
|
|
20230724,141400,452386590,4115,4110,4115,4110,922
|
|
20230724,141300,448594205,4110,4110,4120,4110,231
|
|
20230724,141200,447643795,4105,4105,4105,4105,167
|
|
20230724,141100,446958260,4105,4105,4105,4105,0
|
|
20230724,141000,446958260,4105,4120,4120,4105,2152
|
|
20230724,140900,438104640,4135,4120,4135,4120,110
|
|
20230724,140800,437650645,4115,4115,4135,4115,174
|
|
20230724,140700,436933910,4135,4115,4135,4115,600
|
|
20230724,140600,434464865,4115,4105,4135,4105,861
|
|
20230724,140500,430917325,4105,4105,4105,4105,0
|
|
20230724,140400,430917325,4105,4105,4105,4105,0
|
|
20230724,140300,430917325,4105,4105,4110,4105,48
|
|
20230724,140200,430720170,4110,4105,4120,4105,365
|
|
20230724,140100,429218000,4115,4100,4115,4100,600
|
|
20230724,140000,426754485,4095,4095,4095,4095,117
|
|
20230724,135900,426275370,4100,4100,4100,4100,2
|
|
20230724,135800,426267170,4095,4095,4095,4095,111
|
|
20230724,135700,425812625,4095,4100,4100,4095,224
|
|
20230724,135600,424894845,4100,4100,4100,4100,100
|
|
20230724,135500,424484845,4100,4100,4100,4100,0
|
|
20230724,135400,424484845,4100,4100,4100,4100,2815
|
|
20230724,135300,412943345,4095,4095,4095,4095,1388
|
|
20230724,135200,407259485,4090,4090,4090,4090,18
|
|
20230724,135100,407185865,4085,4095,4095,4085,1777
|
|
20230724,135000,399911320,4075,4075,4075,4075,119
|
|
20230724,134900,399426395,4070,4070,4070,4070,35
|
|
20230724,134800,399283945,4065,4065,4065,4065,102
|
|
20230724,134700,398869315,4065,4065,4065,4065,530
|
|
20230724,134600,396714865,4060,4060,4060,4060,117
|
|
20230724,134500,396239845,4065,4060,4065,4060,3
|
|
20230724,134400,396227660,4065,4060,4065,4060,110
|
|
20230724,134300,395781055,4055,4055,4055,4055,117
|
|
20230724,134200,395306620,4055,4065,4065,4055,309
|
|
20230724,134100,394052405,4070,4070,4070,4070,1063
|
|
20230724,134000,389725995,4075,4075,4075,4075,87
|
|
20230724,133900,389371470,4075,4090,4090,4075,2746
|
|
20230724,133800,378169585,4090,4090,4090,4085,172
|
|
20230724,133700,377466700,4090,4090,4090,4090,300
|
|
20230724,133600,376239700,4090,4090,4095,4090,638
|
|
20230724,133500,373628350,4085,4080,4085,4080,157
|
|
20230724,133400,372987165,4080,4080,4080,4080,30
|
|
20230724,133300,372864765,4080,4065,4080,4065,167
|
|
20230724,133200,372184380,4060,4070,4070,4060,181
|
|
20230724,133100,371448190,4070,4070,4070,4070,2
|
|
20230724,133000,371440050,4065,4065,4065,4060,150
|
|
20230724,132900,370830465,4065,4065,4065,4065,0
|
|
20230724,132800,370830465,4065,4065,4065,4065,3
|
|
20230724,132700,370818270,4080,4080,4080,4080,0
|
|
20230724,132600,370818270,4080,4080,4080,4080,0
|
|
20230724,132500,370818270,4080,4060,4080,4060,189
|
|
20230724,132400,370050285,4060,4060,4060,4060,0
|
|
20230724,132300,370050285,4060,4060,4060,4060,0
|
|
20230724,132200,370050285,4060,4075,4075,4060,324
|
|
20230724,132100,368734695,4090,4090,4090,4090,0
|
|
20230724,132000,368734695,4090,4090,4090,4090,0
|
|
20230724,131900,368734695,4090,4090,4090,4090,50
|
|
20230724,131800,368530195,4095,4065,4095,4065,1904
|
|
20230724,131700,360762440,4065,4065,4065,4065,2
|
|
20230724,131600,360754310,4060,4060,4060,4060,118
|
|
20230724,131500,360275230,4065,4065,4065,4065,0
|
|
20230724,131400,360275230,4065,4065,4065,4065,0
|
|
20230724,131300,360275230,4065,4065,4070,4065,188
|
|
20230724,131200,359511005,4065,4060,4065,4060,497
|
|
20230724,131100,357490710,4055,4055,4055,4055,118
|
|
20230724,131000,357012220,4060,4060,4060,4060,19
|
|
20230724,130900,356935080,4055,4055,4055,4055,0
|
|
20230724,130800,356935080,4055,4055,4055,4055,118
|
|
20230724,130700,356456590,4060,4060,4060,4060,293
|
|
20230724,130600,355267010,4055,4055,4055,4055,0
|
|
20230724,130500,355267010,4055,4060,4060,4055,176
|
|
20230724,130400,354553035,4055,4055,4055,4055,0
|
|
20230724,130300,354553035,4055,4055,4055,4055,0
|
|
20230724,130200,354553035,4055,4055,4055,4055,118
|
|
20230724,130100,354074545,4060,4060,4060,4060,3
|
|
20230724,130000,354062365,4060,4055,4060,4055,123
|
|
20230724,125900,353563580,4055,4055,4055,4055,12
|
|
20230724,125800,353514920,4060,4060,4060,4060,1
|
|
20230724,125700,353510860,4055,4060,4060,4055,126
|
|
20230724,125600,352999885,4055,4060,4060,4055,589
|
|
20230724,125500,350608575,4055,4055,4055,4055,0
|
|
20230724,125400,350608575,4055,4055,4055,4055,117
|
|
20230724,125300,350134140,4055,4055,4055,4055,0
|
|
20230724,125200,350134140,4055,4055,4055,4055,118
|
|
20230724,125100,349655650,4055,4055,4055,4055,0
|
|
20230724,125000,349655650,4055,4055,4055,4055,0
|
|
20230724,124900,349655650,4055,4055,4055,4055,119
|
|
20230724,124800,349173105,4055,4055,4055,4055,0
|
|
20230724,124700,349173105,4055,4055,4055,4055,0
|
|
20230724,124600,349173105,4055,4060,4060,4055,120
|
|
20230724,124500,348686495,4055,4055,4055,4055,0
|
|
20230724,124400,348686495,4055,4055,4055,4055,0
|
|
20230724,124300,348686495,4055,4055,4055,4055,187
|
|
20230724,124200,347928210,4055,4055,4055,4055,0
|
|
20230724,124100,347928210,4055,4055,4055,4055,100
|
|
20230724,124000,347522710,4060,4060,4060,4060,0
|
|
20230724,123900,347522710,4060,4060,4060,4060,10
|
|
20230724,123800,347482110,4060,4060,4060,4060,78
|
|
20230724,123700,347165430,4055,4055,4055,4055,72
|
|
20230724,123600,346873470,4050,4065,4065,4050,2353
|
|
20230724,123500,337332370,4065,4065,4065,4065,173
|
|
20230724,123400,336629125,4070,4075,4075,4070,776
|
|
20230724,123300,333470765,4070,4070,4070,4070,118
|
|
20230724,123200,332990505,4070,4075,4075,4070,862
|
|
20230724,123100,329479535,4075,4075,4075,4075,0
|
|
20230724,123000,329479535,4075,4075,4075,4075,118
|
|
20230724,122900,328998685,4075,4075,4075,4075,0
|
|
20230724,122800,328998685,4075,4075,4075,4075,0
|
|
20230724,122700,328998685,4075,4075,4075,4075,217
|
|
20230724,122600,328114410,4075,4075,4075,4075,0
|
|
20230724,122500,328114410,4075,4075,4075,4075,0
|
|
20230724,122400,328114410,4075,4075,4075,4075,118
|
|
20230724,122300,327633560,4075,4080,4080,4075,6
|
|
20230724,122200,327609105,4080,4080,4080,4075,40
|
|
20230724,122100,327445915,4085,4085,4085,4085,1
|
|
20230724,122000,327441830,4085,4085,4085,4085,1
|
|
20230724,121900,327437745,4080,4080,4080,4075,121
|
|
20230724,121800,326944085,4080,4080,4080,4080,128
|
|
20230724,121700,326421845,4080,4080,4080,4080,0
|
|
20230724,121600,326421845,4080,4080,4080,4080,117
|
|
20230724,121500,325944485,4085,4085,4085,4085,0
|
|
20230724,121400,325944485,4085,4085,4085,4085,29
|
|
20230724,121300,325826020,4090,4090,4090,4090,21
|
|
20230724,121200,325740130,4080,4080,4080,4080,0
|
|
20230724,121100,325740130,4080,4085,4090,4080,283
|
|
20230724,121000,324583985,4085,4085,4085,4085,0
|
|
20230724,120900,324583985,4085,4085,4085,4085,0
|
|
20230724,120800,324583985,4085,4090,4090,4085,152
|
|
20230724,120700,323962970,4090,4090,4090,4090,2
|
|
20230724,120600,323954790,4085,4085,4085,4085,0
|
|
20230724,120500,323954790,4085,4090,4090,4085,67
|
|
20230724,120400,323680880,4095,4095,4095,4095,1
|
|
20230724,120300,323676785,4090,4090,4090,4090,117
|
|
20230724,120200,323198255,4090,4090,4090,4090,0
|
|
20230724,120100,323198255,4090,4090,4090,4090,0
|
|
20230724,120000,323198255,4090,4090,4090,4090,530
|
|
20230724,115900,321030555,4090,4090,4090,4090,0
|
|
20230724,115800,321030555,4090,4090,4090,4090,0
|
|
20230724,115700,321030555,4090,4095,4095,4090,119
|
|
20230724,115600,320543840,4090,4090,4090,4090,1
|
|
20230724,115500,320539750,4095,4095,4095,4095,101
|
|
20230724,115400,320126155,4100,4100,4100,4100,0
|
|
20230724,115300,320126155,4100,4095,4100,4095,7
|
|
20230724,115200,320097485,4095,4100,4100,4095,269
|
|
20230724,115100,318995225,4100,4100,4100,4100,0
|
|
20230724,115000,318995225,4100,4095,4100,4095,331
|
|
20230724,114900,317638315,4095,4095,4095,4095,376
|
|
20230724,114800,316098595,4095,4090,4100,4090,257
|
|
20230724,114700,315045965,4085,4085,4085,4085,0
|
|
20230724,114600,315045965,4085,4085,4085,4085,119
|
|
20230724,114500,314559850,4090,4090,4090,4085,1234
|
|
20230724,114400,309512795,4090,4090,4090,4090,118
|
|
20230724,114300,309030175,4095,4095,4095,4095,1
|
|
20230724,114200,309026080,4090,4090,4090,4090,1
|
|
20230724,114100,309021990,4090,4090,4090,4090,118
|
|
20230724,114000,308539370,4095,4095,4095,4095,1
|
|
20230724,113900,308535275,4090,4090,4090,4090,696
|
|
20230724,113800,305688635,4090,4090,4090,4090,118
|
|
20230724,113700,305206015,4095,4095,4095,4095,0
|
|
20230724,113600,305206015,4095,4095,4095,4090,355
|
|
20230724,113500,303754055,4090,4090,4090,4090,1
|
|
20230724,113400,303749965,4090,4090,4090,4090,3
|
|
20230724,113300,303737695,4095,4090,4095,4090,126
|
|
20230724,113200,303222315,4095,4095,4095,4095,0
|
|
20230724,113100,303222315,4095,4090,4095,4090,238
|
|
20230724,113000,302248885,4095,4090,4095,4090,118
|
|
20230724,112900,301766260,4090,4090,4090,4090,2
|
|
20230724,112800,301758080,4090,4090,4090,4090,0
|
|
20230724,112700,301758080,4090,4095,4095,4090,406
|
|
20230724,112600,300096115,4090,4090,4090,4090,0
|
|
20230724,112500,300096115,4090,4090,4090,4090,117
|
|
20230724,112400,299617585,4090,4090,4090,4090,70
|
|
20230724,112300,299331285,4105,4105,4105,4105,0
|
|
20230724,112200,299331285,4105,4105,4105,4105,0
|
|
20230724,112100,299331285,4105,4105,4105,4105,0
|
|
20230724,112000,299331285,4105,4100,4105,4100,150
|
|
20230724,111900,298715635,4090,4095,4105,4090,459
|
|
20230724,111800,296834465,4095,4095,4105,4095,104
|
|
20230724,111700,296408570,4095,4090,4095,4090,271
|
|
20230724,111600,295299450,4085,4085,4085,4085,116
|
|
20230724,111500,294825590,4085,4085,4085,4085,3
|
|
20230724,111400,294813335,4085,4085,4085,4085,0
|
|
20230724,111300,294813335,4085,4085,4085,4085,40
|
|
20230724,111200,294649935,4080,4080,4090,4080,3
|
|
20230724,111100,294637685,4085,4085,4085,4085,100
|
|
20230724,111000,294229185,4075,4075,4080,4070,1225
|
|
20230724,110900,289235285,4070,4070,4070,4070,2478
|
|
20230724,110800,279149825,4070,4105,4105,4070,22200
|
|
20230724,110700,188561885,4105,4110,4110,4105,125
|
|
20230724,110600,188048260,4105,4105,4105,4105,25
|
|
20230724,110500,187945635,4105,4110,4110,4105,203
|
|
20230724,110400,187111810,4105,4105,4105,4105,0
|
|
20230724,110300,187111810,4105,4110,4110,4105,225
|
|
20230724,110200,186187685,4110,4110,4110,4110,0
|
|
20230724,110100,186187685,4110,4110,4110,4110,2
|
|
20230724,110000,186179465,4110,4105,4110,4105,135
|
|
20230724,105900,185625240,4105,4105,4105,4105,0
|
|
20230724,105800,185625240,4105,4105,4105,4105,288
|
|
20230724,105700,184443000,4105,4100,4105,4100,139
|
|
20230724,105600,183873035,4100,4100,4100,4100,0
|
|
20230724,105500,183873035,4100,4100,4100,4100,125
|
|
20230724,105400,183360535,4100,4100,4100,4100,0
|
|
20230724,105300,183360535,4100,4100,4100,4100,44
|
|
20230724,105200,183180135,4100,4100,4100,4100,1375
|
|
20230724,105100,177542635,4105,4105,4105,4105,1
|
|
20230724,105000,177538530,4105,4105,4105,4105,350
|
|
20230724,104900,176101780,4100,4100,4100,4100,563
|
|
20230724,104800,173793480,4100,4100,4100,4100,0
|
|
20230724,104700,173793480,4100,4100,4100,4100,1375
|
|
20230724,104600,168155980,4100,4100,4100,4100,106
|
|
20230724,104500,167721380,4105,4105,4105,4105,0
|
|
20230724,104400,167721380,4105,4105,4105,4100,902
|
|
20230724,104300,164019300,4105,4105,4105,4105,1000
|
|
20230724,104200,159914300,4105,4105,4105,4105,2
|
|
20230724,104100,159906090,4100,4100,4100,4100,100
|
|
20230724,104000,159496090,4100,4105,4105,4100,173
|
|
20230724,103900,158785975,4105,4105,4105,4105,13
|
|
20230724,103800,158732610,4100,4105,4105,4100,127
|
|
20230724,103700,158211905,4100,4100,4100,4100,2
|
|
20230724,103600,158203705,4100,4100,4100,4100,125
|
|
20230724,103500,157691205,4105,4105,4105,4105,0
|
|
20230724,103400,157691205,4105,4105,4105,4105,2
|
|
20230724,103300,157682995,4100,4100,4105,4100,132
|
|
20230724,103200,157141785,4100,4100,4100,4100,0
|
|
20230724,103100,157141785,4100,4100,4100,4100,0
|
|
20230724,103000,157141785,4100,4105,4105,4100,766
|
|
20230724,102900,153998935,4105,4105,4105,4105,682
|
|
20230724,102800,151199325,4105,4105,4105,4105,124
|
|
20230724,102700,150690305,4100,4100,4100,4100,0
|
|
20230724,102600,150690305,4100,4100,4100,4100,1274
|
|
20230724,102500,145466905,4100,4100,4100,4100,125
|
|
20230724,102400,144954405,4100,4100,4105,4100,1326
|
|
20230724,102300,139517800,4100,4100,4100,4100,0
|
|
20230724,102200,139517800,4100,4105,4105,4100,188
|
|
20230724,102100,138746145,4105,4110,4110,4105,83
|
|
20230724,102000,138405425,4105,4110,4110,4105,418
|
|
20230724,101900,136689175,4110,4110,4110,4110,2
|
|
20230724,101800,136680955,4115,4115,4115,4115,1504
|
|
20230724,101700,130491995,4110,4105,4110,4105,363
|
|
20230724,101600,129001315,4110,4110,4110,4110,0
|
|
20230724,101500,129001315,4110,4110,4110,4110,200
|
|
20230724,101400,128179315,4105,4105,4105,4105,126
|
|
20230724,101300,127662085,4105,4105,4105,4105,369
|
|
20230724,101200,126147340,4115,4115,4115,4115,0
|
|
20230724,101100,126147340,4115,4110,4115,4110,126
|
|
20230724,101000,125629475,4110,4110,4110,4110,0
|
|
20230724,100900,125629475,4110,4110,4110,4110,0
|
|
20230724,100800,125629475,4110,4110,4110,4110,126
|
|
20230724,100700,125111615,4110,4110,4110,4110,47
|
|
20230724,100600,124918445,4105,4110,4110,4105,126
|
|
20230724,100500,124401210,4110,4110,4110,4110,0
|
|
20230724,100400,124401210,4110,4110,4110,4110,55
|
|
20230724,100300,124175160,4110,4110,4110,4110,200
|
|
20230724,100200,123353160,4105,4105,4105,4105,2
|
|
20230724,100100,123344950,4110,4110,4110,4105,23
|
|
20230724,100000,123250435,4105,4110,4110,4100,326
|
|
20230724,095900,121911210,4110,4110,4110,4110,222
|
|
20230724,095800,120998790,4110,4110,4110,4110,0
|
|
20230724,095700,120998790,4110,4110,4120,4110,3
|
|
20230724,095600,120986450,4105,4100,4105,4100,501
|
|
20230724,095500,118931750,4100,4100,4100,4100,95
|
|
20230724,095400,118542250,4120,4105,4120,4100,241
|
|
20230724,095300,117552930,4100,4115,4115,4100,2218
|
|
20230724,095200,108435835,4115,4120,4120,4115,127
|
|
20230724,095100,107913220,4115,4120,4120,4115,489
|
|
20230724,095000,105899085,4120,4120,4120,4120,0
|
|
20230724,094900,105899085,4120,4125,4125,4120,10
|
|
20230724,094800,105857840,4125,4125,4125,4125,0
|
|
20230724,094700,105857840,4125,4125,4125,4125,125
|
|
20230724,094600,105342215,4125,4125,4125,4125,0
|
|
20230724,094500,105342215,4125,4125,4125,4125,0
|
|
20230724,094400,105342215,4125,4130,4130,4125,21
|
|
20230724,094300,105255490,4130,4130,4130,4130,1
|
|
20230724,094200,105251360,4125,4125,4125,4125,125
|
|
20230724,094100,104735735,4125,4135,4135,4125,771
|
|
20230724,094000,101551885,4140,4135,4140,4130,1234
|
|
20230724,093900,96450590,4140,4140,4140,4140,11
|
|
20230724,093800,96405050,4135,4135,4135,4135,0
|
|
20230724,093700,96405050,4135,4135,4135,4135,9
|
|
20230724,093600,96367835,4130,4125,4130,4125,148
|
|
20230724,093500,95757210,4130,4130,4130,4130,0
|
|
20230724,093400,95757210,4130,4130,4130,4130,1
|
|
20230724,093300,95753080,4120,4120,4120,4115,1526
|
|
20230724,093200,89472630,4120,4120,4120,4120,274
|
|
20230724,093100,88343750,4120,4125,4125,4120,1850
|
|
20230724,093000,80715610,4130,4130,4130,4125,401
|
|
20230724,092900,79060110,4125,4130,4135,4125,2200
|
|
20230724,092800,69969885,4135,4130,4135,4130,260
|
|
20230724,092700,68894790,4135,4140,4150,4135,728
|
|
20230724,092600,65883265,4145,4145,4145,4145,1
|
|
20230724,092500,65879120,4150,4140,4150,4140,2
|
|
20230724,092400,65870830,4150,4125,4150,4125,82
|
|
20230724,092300,65532545,4125,4155,4155,4120,1084
|
|
20230724,092200,61047925,4175,4155,4175,4115,2323
|
|
20230724,092100,51446990,4160,4150,4185,4150,456
|
|
20230724,092000,49550285,4145,4150,4150,4145,115
|
|
20230724,091900,49073605,4150,4150,4150,4150,5
|
|
20230724,091800,49052855,4125,4125,4125,4125,5
|
|
20230724,091700,49032230,4120,4120,4120,4120,29
|
|
20230724,091600,48912750,4120,4120,4120,4115,774
|
|
20230724,091500,45724075,4120,4125,4125,4120,346
|
|
20230724,091400,44297015,4135,4135,4135,4135,497
|
|
20230724,091300,42241920,4140,4145,4160,4135,167
|
|
20230724,091200,41550410,4135,4125,4155,4125,437
|
|
20230724,091100,39740870,4125,4135,4135,4120,1109
|
|
20230724,091000,35162710,4115,4115,4115,4105,1639
|
|
20230724,090900,28418500,4115,4115,4115,4115,50
|
|
20230724,090800,28212750,4120,4185,4185,4120,1094
|
|
20230724,090700,23675375,4190,4190,4190,4190,1
|
|
20230724,090600,23671185,4130,4140,4195,4130,286
|
|
20230724,090500,22488500,4200,4205,4205,4200,8
|
|
20230724,090400,22454875,4220,4135,4220,4135,954
|
|
20230724,090300,18505880,4135,4170,4170,4135,2384
|
|
20230724,090200,8583135,4185,4185,4185,4170,319
|
|
20230724,090100,7249995,4185,4225,4225,4185,1668
|
|
20230724,090000,257970,4200,4230,4230,4200,61
|