652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194900,547546080,2120,2120,2120,2120,3879
|
|
20230724,194800,547546080,2120,2120,2120,2120,0
|
|
20230724,194700,547546080,2120,2120,2120,2120,0
|
|
20230724,194600,547546080,2120,2120,2120,2120,0
|
|
20230724,194500,547546080,2120,2120,2120,2120,0
|
|
20230724,194400,547546080,2120,2120,2120,2120,0
|
|
20230724,194300,547546080,2120,2120,2120,2120,0
|
|
20230724,194200,547546080,2120,2120,2120,2120,0
|
|
20230724,194100,547546080,2120,2120,2120,2120,0
|
|
20230724,194000,547546080,2120,2120,2120,2120,0
|
|
20230724,193900,547546080,2120,2120,2120,2120,0
|
|
20230724,193800,547546080,2120,2120,2120,2120,0
|
|
20230724,193700,547546080,2120,2120,2120,2120,0
|
|
20230724,193600,547546080,2120,2120,2120,2120,0
|
|
20230724,193500,547546080,2120,2120,2120,2120,0
|
|
20230724,193400,547546080,2120,2120,2120,2120,0
|
|
20230724,193300,547546080,2120,2120,2120,2120,0
|
|
20230724,193200,547546080,2120,2120,2120,2120,0
|
|
20230724,193100,547546080,2120,2120,2120,2120,0
|
|
20230724,193000,547546080,2120,2120,2120,2120,0
|
|
20230724,192900,547546080,2120,2120,2120,2120,0
|
|
20230724,192800,547546080,2120,2120,2120,2120,0
|
|
20230724,192700,547546080,2120,2120,2120,2120,0
|
|
20230724,192600,547546080,2120,2120,2120,2120,0
|
|
20230724,192500,547546080,2120,2120,2120,2120,0
|
|
20230724,192400,547546080,2120,2120,2120,2120,0
|
|
20230724,192300,547546080,2120,2120,2120,2120,0
|
|
20230724,192200,547546080,2120,2120,2120,2120,0
|
|
20230724,192100,547546080,2120,2120,2120,2120,0
|
|
20230724,192000,547546080,2120,2120,2120,2120,0
|
|
20230724,191900,547546080,2120,2120,2120,2120,3879
|
|
20230724,191800,547546080,2120,2120,2120,2120,0
|
|
20230724,191700,547546080,2120,2120,2120,2120,0
|
|
20230724,191600,547546080,2120,2120,2120,2120,0
|
|
20230724,191500,547546080,2120,2120,2120,2120,0
|
|
20230724,191400,547546080,2120,2120,2120,2120,0
|
|
20230724,191300,547546080,2120,2120,2120,2120,0
|
|
20230724,191200,547546080,2120,2120,2120,2120,0
|
|
20230724,191100,547546080,2120,2120,2120,2120,0
|
|
20230724,191000,547546080,2120,2120,2120,2120,0
|
|
20230724,190900,547546080,2120,2120,2120,2120,0
|
|
20230724,190800,547546080,2120,2120,2120,2120,0
|
|
20230724,190700,547546080,2120,2120,2120,2120,0
|
|
20230724,190600,547546080,2120,2120,2120,2120,0
|
|
20230724,190500,547546080,2120,2120,2120,2120,0
|
|
20230724,190400,547546080,2120,2120,2120,2120,0
|
|
20230724,190300,547546080,2120,2120,2120,2120,0
|
|
20230724,190200,547546080,2120,2120,2120,2120,0
|
|
20230724,190100,547546080,2120,2120,2120,2120,0
|
|
20230724,190000,547546080,2120,2120,2120,2120,0
|
|
20230724,185900,547546080,2120,2120,2120,2120,0
|
|
20230724,185800,547546080,2120,2120,2120,2120,0
|
|
20230724,185700,547546080,2120,2120,2120,2120,0
|
|
20230724,185600,547546080,2120,2120,2120,2120,0
|
|
20230724,185500,547546080,2120,2120,2120,2120,0
|
|
20230724,185400,547546080,2120,2120,2120,2120,0
|
|
20230724,185300,547546080,2120,2120,2120,2120,0
|
|
20230724,185200,547546080,2120,2120,2120,2120,0
|
|
20230724,185100,547546080,2120,2120,2120,2120,0
|
|
20230724,185000,547546080,2120,2120,2120,2120,0
|
|
20230724,184900,547546080,2120,2120,2120,2120,3879
|
|
20230724,184800,547546080,2120,2120,2120,2120,0
|
|
20230724,184700,547546080,2120,2120,2120,2120,0
|
|
20230724,184600,547546080,2120,2120,2120,2120,0
|
|
20230724,184500,547546080,2120,2120,2120,2120,0
|
|
20230724,184400,547546080,2120,2120,2120,2120,0
|
|
20230724,184300,547546080,2120,2120,2120,2120,0
|
|
20230724,184200,547546080,2120,2120,2120,2120,0
|
|
20230724,184100,547546080,2120,2120,2120,2120,0
|
|
20230724,184000,547546080,2120,2120,2120,2120,0
|
|
20230724,183900,547546080,2120,2120,2120,2120,0
|
|
20230724,183800,547546080,2120,2120,2120,2120,0
|
|
20230724,183700,547546080,2120,2120,2120,2120,0
|
|
20230724,183600,547546080,2120,2120,2120,2120,0
|
|
20230724,183500,547546080,2120,2120,2120,2120,0
|
|
20230724,183400,547546080,2120,2120,2120,2120,0
|
|
20230724,183300,547546080,2120,2120,2120,2120,0
|
|
20230724,183200,547546080,2120,2120,2120,2120,0
|
|
20230724,183100,547546080,2120,2120,2120,2120,0
|
|
20230724,183000,547546080,2120,2120,2120,2120,0
|
|
20230724,182900,547546080,2120,2120,2120,2120,0
|
|
20230724,182800,547546080,2120,2120,2120,2120,0
|
|
20230724,182700,547546080,2120,2120,2120,2120,0
|
|
20230724,182600,547546080,2120,2120,2120,2120,0
|
|
20230724,182500,547546080,2120,2120,2120,2120,0
|
|
20230724,182400,547546080,2120,2120,2120,2120,0
|
|
20230724,182300,547546080,2120,2120,2120,2120,0
|
|
20230724,182200,547546080,2120,2120,2120,2120,0
|
|
20230724,182100,547546080,2120,2120,2120,2120,0
|
|
20230724,182000,547546080,2120,2120,2120,2120,0
|
|
20230724,181900,547546080,2120,2120,2120,2120,3879
|
|
20230724,181800,547546080,2120,2120,2120,2120,0
|
|
20230724,181700,547546080,2120,2120,2120,2120,0
|
|
20230724,181600,547546080,2120,2120,2120,2120,0
|
|
20230724,181500,547546080,2120,2120,2120,2120,0
|
|
20230724,181400,547546080,2120,2120,2120,2120,0
|
|
20230724,181300,547546080,2120,2120,2120,2120,0
|
|
20230724,181200,547546080,2120,2120,2120,2120,0
|
|
20230724,181100,547546080,2120,2120,2120,2120,0
|
|
20230724,181000,547546080,2120,2120,2120,2120,0
|
|
20230724,180900,547546080,2120,2120,2120,2120,0
|
|
20230724,180800,547546080,2120,2120,2120,2120,0
|
|
20230724,180700,547546080,2120,2120,2120,2120,0
|
|
20230724,180600,547546080,2120,2120,2120,2120,0
|
|
20230724,180500,547546080,2120,2120,2120,2120,0
|
|
20230724,180400,547546080,2120,2120,2120,2120,0
|
|
20230724,180300,547546080,2120,2120,2120,2120,0
|
|
20230724,180200,547546080,2120,2120,2120,2120,0
|
|
20230724,180100,547546080,2120,2120,2120,2120,0
|
|
20230724,180000,547546080,2120,2120,2120,2120,0
|
|
20230724,175900,547546080,2120,2120,2120,2120,0
|
|
20230724,175800,547546080,2120,2120,2120,2120,0
|
|
20230724,175700,547546080,2120,2120,2120,2120,0
|
|
20230724,175600,547546080,2120,2120,2120,2120,0
|
|
20230724,175500,547546080,2120,2120,2120,2120,0
|
|
20230724,175400,547546080,2120,2120,2120,2120,0
|
|
20230724,175300,547546080,2120,2120,2120,2120,0
|
|
20230724,175200,547546080,2120,2120,2120,2120,0
|
|
20230724,175100,547546080,2120,2120,2120,2120,0
|
|
20230724,175000,547546080,2120,2120,2120,2120,0
|
|
20230724,174900,547546080,2120,2120,2120,2120,3879
|
|
20230724,174800,547546080,2120,2120,2120,2120,0
|
|
20230724,174700,547546080,2120,2120,2120,2120,0
|
|
20230724,174600,547546080,2120,2120,2120,2120,0
|
|
20230724,174500,547546080,2120,2120,2120,2120,0
|
|
20230724,174400,547546080,2120,2120,2120,2120,0
|
|
20230724,174300,547546080,2120,2120,2120,2120,0
|
|
20230724,174200,547546080,2120,2120,2120,2120,0
|
|
20230724,174100,547546080,2120,2120,2120,2120,0
|
|
20230724,174000,547546080,2120,2120,2120,2120,0
|
|
20230724,173900,547546080,2120,2120,2120,2120,0
|
|
20230724,173800,547546080,2120,2120,2120,2120,0
|
|
20230724,173700,547546080,2120,2120,2120,2120,0
|
|
20230724,173600,547546080,2120,2120,2120,2120,0
|
|
20230724,173500,547546080,2120,2120,2120,2120,0
|
|
20230724,173400,547546080,2120,2120,2120,2120,0
|
|
20230724,173300,547546080,2120,2120,2120,2120,0
|
|
20230724,173200,547546080,2120,2120,2120,2120,0
|
|
20230724,173100,547546080,2120,2120,2120,2120,0
|
|
20230724,173000,547546080,2120,2120,2120,2120,0
|
|
20230724,172900,547546080,2120,2120,2120,2120,0
|
|
20230724,172800,547546080,2120,2120,2120,2120,0
|
|
20230724,172700,547546080,2120,2120,2120,2120,0
|
|
20230724,172600,547546080,2120,2120,2120,2120,0
|
|
20230724,172500,547546080,2120,2120,2120,2120,0
|
|
20230724,172400,547546080,2120,2120,2120,2120,0
|
|
20230724,172300,547546080,2120,2120,2120,2120,0
|
|
20230724,172200,547546080,2120,2120,2120,2120,0
|
|
20230724,172100,547546080,2120,2120,2120,2120,0
|
|
20230724,172000,547546080,2120,2120,2120,2120,0
|
|
20230724,171900,547546080,2120,2120,2120,2120,3879
|
|
20230724,171800,547546080,2120,2120,2120,2120,0
|
|
20230724,171700,547546080,2120,2120,2120,2120,0
|
|
20230724,171600,547546080,2120,2120,2120,2120,0
|
|
20230724,171500,547546080,2120,2120,2120,2120,0
|
|
20230724,171400,547546080,2120,2120,2120,2120,0
|
|
20230724,171300,547546080,2120,2120,2120,2120,0
|
|
20230724,171200,547546080,2120,2120,2120,2120,0
|
|
20230724,171100,547546080,2120,2120,2120,2120,0
|
|
20230724,171000,547546080,2120,2120,2120,2120,0
|
|
20230724,170900,547546080,2120,2120,2120,2120,0
|
|
20230724,170800,547546080,2120,2120,2120,2120,0
|
|
20230724,170700,547546080,2120,2120,2120,2120,0
|
|
20230724,170600,547546080,2120,2120,2120,2120,0
|
|
20230724,170500,547546080,2120,2120,2120,2120,0
|
|
20230724,170400,547546080,2120,2120,2120,2120,0
|
|
20230724,170300,547546080,2120,2120,2120,2120,0
|
|
20230724,170200,547546080,2120,2120,2120,2120,0
|
|
20230724,170100,547546080,2120,2120,2120,2120,0
|
|
20230724,170000,547546080,2120,2120,2120,2120,0
|
|
20230724,165900,547546080,2120,2120,2120,2120,0
|
|
20230724,165800,547546080,2120,2120,2120,2120,0
|
|
20230724,165700,547546080,2120,2120,2120,2120,0
|
|
20230724,165600,547546080,2120,2120,2120,2120,0
|
|
20230724,165500,547546080,2120,2120,2120,2120,0
|
|
20230724,165400,547546080,2120,2120,2120,2120,0
|
|
20230724,165300,547546080,2120,2120,2120,2120,0
|
|
20230724,165200,547546080,2120,2120,2120,2120,0
|
|
20230724,165100,547546080,2120,2120,2120,2120,0
|
|
20230724,165000,547546080,2120,2120,2120,2120,0
|
|
20230724,164900,547546080,2120,2120,2120,2120,3879
|
|
20230724,164800,547546080,2120,2120,2120,2120,0
|
|
20230724,164700,547546080,2120,2120,2120,2120,0
|
|
20230724,164600,547546080,2120,2120,2120,2120,0
|
|
20230724,164500,547546080,2120,2120,2120,2120,0
|
|
20230724,164400,547546080,2120,2120,2120,2120,0
|
|
20230724,164300,547546080,2120,2120,2120,2120,0
|
|
20230724,164200,547546080,2120,2120,2120,2120,0
|
|
20230724,164100,547546080,2120,2120,2120,2120,0
|
|
20230724,164000,547546080,2120,2120,2120,2120,0
|
|
20230724,163900,547546080,2120,2120,2120,2120,0
|
|
20230724,163800,547546080,2120,2120,2120,2120,0
|
|
20230724,163700,547546080,2120,2120,2120,2120,0
|
|
20230724,163600,547546080,2120,2120,2120,2120,0
|
|
20230724,163500,547546080,2120,2120,2120,2120,0
|
|
20230724,163400,547546080,2120,2120,2120,2120,0
|
|
20230724,163300,547546080,2120,2120,2120,2120,0
|
|
20230724,163200,547546080,2120,2120,2120,2120,0
|
|
20230724,163100,547546080,2120,2120,2120,2120,0
|
|
20230724,163000,547546080,2120,2120,2120,2120,0
|
|
20230724,162900,547546080,2120,2120,2120,2120,0
|
|
20230724,162800,547546080,2120,2120,2120,2120,0
|
|
20230724,162700,547546080,2120,2120,2120,2120,0
|
|
20230724,162600,547546080,2120,2120,2120,2120,0
|
|
20230724,162500,547546080,2120,2120,2120,2120,0
|
|
20230724,162400,547546080,2120,2120,2120,2120,0
|
|
20230724,162300,547546080,2120,2120,2120,2120,0
|
|
20230724,162200,547546080,2120,2120,2120,2120,0
|
|
20230724,162100,547546080,2120,2120,2120,2120,0
|
|
20230724,162000,547546080,2120,2120,2120,2120,0
|
|
20230724,161900,547546080,2120,2120,2120,2120,3879
|
|
20230724,161800,547546080,2120,2120,2120,2120,0
|
|
20230724,161700,547546080,2120,2120,2120,2120,0
|
|
20230724,161600,547546080,2120,2120,2120,2120,0
|
|
20230724,161500,547546080,2120,2120,2120,2120,0
|
|
20230724,161400,547546080,2120,2120,2120,2120,0
|
|
20230724,161300,547546080,2120,2120,2120,2120,0
|
|
20230724,161200,547546080,2120,2120,2120,2120,0
|
|
20230724,161100,547546080,2120,2120,2120,2120,0
|
|
20230724,161000,547546080,2120,2120,2120,2120,0
|
|
20230724,160900,547546080,2120,2120,2120,2120,0
|
|
20230724,160800,547546080,2120,2120,2120,2120,0
|
|
20230724,160700,547546080,2120,2120,2120,2120,0
|
|
20230724,160600,547546080,2120,2120,2120,2120,0
|
|
20230724,160500,547546080,2120,2120,2120,2120,0
|
|
20230724,160400,547546080,2120,2120,2120,2120,0
|
|
20230724,160300,547546080,2120,2120,2120,2120,0
|
|
20230724,160200,547546080,2120,2120,2120,2120,0
|
|
20230724,160100,547546080,2120,2120,2120,2120,0
|
|
20230724,160000,547546080,2120,2120,2120,2120,0
|
|
20230724,155900,547546080,2120,2120,2120,2120,0
|
|
20230724,155800,547546080,2120,2120,2120,2120,0
|
|
20230724,155700,547546080,2120,2120,2120,2120,0
|
|
20230724,155600,547546080,2120,2120,2120,2120,0
|
|
20230724,155500,547546080,2120,2120,2120,2120,0
|
|
20230724,155400,547546080,2120,2120,2120,2120,0
|
|
20230724,155300,547546080,2120,2120,2120,2120,0
|
|
20230724,155200,547546080,2120,2120,2120,2120,0
|
|
20230724,155100,547546080,2120,2120,2120,2120,0
|
|
20230724,155000,547546080,2120,2120,2120,2120,0
|
|
20230724,154900,547546080,2120,2120,2120,2120,3879
|
|
20230724,154800,547546080,2120,2120,2120,2120,0
|
|
20230724,154700,547546080,2120,2120,2120,2120,0
|
|
20230724,154600,547546080,2120,2120,2120,2120,0
|
|
20230724,154500,547546080,2120,2120,2120,2120,0
|
|
20230724,154400,547546080,2120,2120,2120,2120,0
|
|
20230724,154300,547546080,2120,2120,2120,2120,0
|
|
20230724,154200,547546080,2120,2120,2120,2120,0
|
|
20230724,154100,547546080,2120,2120,2120,2120,0
|
|
20230724,154000,547546080,2120,2120,2120,2120,0
|
|
20230724,153900,547546080,2120,2120,2120,2120,0
|
|
20230724,153800,547546080,2120,2120,2120,2120,0
|
|
20230724,153700,547546080,2120,2120,2120,2120,0
|
|
20230724,153600,547546080,2120,2120,2120,2120,0
|
|
20230724,153500,547546080,2120,2120,2120,2120,0
|
|
20230724,153400,547546080,2120,2120,2120,2120,0
|
|
20230724,153300,547546080,2120,2120,2120,2120,0
|
|
20230724,153200,547546080,2120,2120,2120,2120,0
|
|
20230724,153100,547546080,2120,2120,2120,2120,0
|
|
20230724,153000,547546080,2120,2120,2120,2120,3879
|
|
20230724,152900,539322600,2125,2125,2125,2125,0
|
|
20230724,152800,539322600,2125,2125,2125,2125,0
|
|
20230724,152700,539322600,2125,2125,2125,2125,0
|
|
20230724,152600,539322600,2125,2125,2125,2125,0
|
|
20230724,152500,539322600,2125,2125,2125,2125,0
|
|
20230724,152400,539322600,2125,2125,2125,2125,0
|
|
20230724,152300,539322600,2125,2125,2125,2125,0
|
|
20230724,152200,539322600,2125,2125,2125,2125,0
|
|
20230724,152100,539322600,2125,2125,2125,2125,0
|
|
20230724,152000,539322600,2125,2125,2125,2125,0
|
|
20230724,151900,539322600,2125,2125,2125,2125,2
|
|
20230724,151800,539318350,2125,2125,2125,2125,18
|
|
20230724,151700,539280100,2125,2130,2130,2125,78
|
|
20230724,151600,539114100,2135,2130,2135,2130,67
|
|
20230724,151500,538971175,2125,2125,2125,2125,7
|
|
20230724,151400,538956300,2125,2125,2125,2120,1738
|
|
20230724,151300,535270630,2125,2125,2125,2125,620
|
|
20230724,151200,533953130,2125,2130,2130,2125,2249
|
|
20230724,151100,529169365,2130,2135,2135,2130,41
|
|
20230724,151000,529081915,2130,2130,2130,2130,399
|
|
20230724,150900,528232045,2130,2130,2130,2130,211
|
|
20230724,150800,527782615,2135,2135,2135,2135,40
|
|
20230724,150700,527697215,2130,2130,2130,2130,14
|
|
20230724,150600,527667395,2135,2130,2135,2130,600
|
|
20230724,150500,526386895,2135,2135,2135,2135,166
|
|
20230724,150400,526032485,2135,2130,2135,2130,146
|
|
20230724,150300,525721455,2125,2125,2125,2125,201
|
|
20230724,150200,525294330,2130,2125,2130,2125,1465
|
|
20230724,150100,522181150,2130,2130,2130,2130,856
|
|
20230724,150000,520357870,2135,2135,2135,2135,287
|
|
20230724,145900,519745125,2135,2135,2135,2135,13
|
|
20230724,145800,519717370,2135,2135,2135,2135,253
|
|
20230724,145700,519177215,2130,2130,2130,2130,1273
|
|
20230724,145600,516465725,2130,2130,2130,2130,3
|
|
20230724,145500,516459335,2130,2135,2135,2130,220
|
|
20230724,145400,515990635,2135,2135,2135,2135,31
|
|
20230724,145300,515924450,2130,2130,2130,2130,430
|
|
20230724,145200,515008550,2135,2135,2135,2135,2122
|
|
20230724,145100,510478080,2135,2135,2135,2135,320
|
|
20230724,145000,509794880,2135,2135,2135,2135,30
|
|
20230724,144900,509730830,2135,2135,2135,2135,0
|
|
20230724,144800,509730830,2135,2135,2135,2135,10
|
|
20230724,144700,509709480,2135,2135,2135,2135,1
|
|
20230724,144600,509707345,2125,2125,2125,2125,1
|
|
20230724,144500,509705220,2125,2130,2130,2125,1904
|
|
20230724,144400,505652225,2130,2130,2130,2130,0
|
|
20230724,144300,505652225,2130,2130,2130,2130,0
|
|
20230724,144200,505652225,2130,2130,2130,2130,0
|
|
20230724,144100,505652225,2130,2135,2135,2130,241
|
|
20230724,144000,505138390,2140,2140,2140,2140,0
|
|
20230724,143900,505138390,2140,2140,2140,2140,1
|
|
20230724,143800,505136250,2135,2135,2135,2135,1438
|
|
20230724,143700,502066120,2135,2135,2135,2135,0
|
|
20230724,143600,502066120,2135,2135,2135,2135,1600
|
|
20230724,143500,498650120,2150,2135,2150,2135,721
|
|
20230724,143400,497110440,2150,2130,2150,2130,1205
|
|
20230724,143300,494535270,2135,2130,2135,2130,136
|
|
20230724,143200,494244950,2130,2130,2130,2130,14
|
|
20230724,143100,494215130,2130,2130,2130,2130,70
|
|
20230724,143000,494066030,2130,2135,2135,2130,313
|
|
20230724,142900,493399335,2145,2145,2145,2145,0
|
|
20230724,142800,493399335,2145,2145,2145,2145,38
|
|
20230724,142700,493317825,2150,2135,2150,2135,299
|
|
20230724,142600,492677960,2135,2135,2135,2135,15
|
|
20230724,142500,492645935,2135,2135,2135,2135,0
|
|
20230724,142400,492645935,2135,2135,2135,2135,0
|
|
20230724,142300,492645935,2135,2135,2135,2135,0
|
|
20230724,142200,492645935,2135,2135,2135,2135,0
|
|
20230724,142100,492645935,2135,2135,2135,2135,1
|
|
20230724,142000,492643800,2135,2135,2135,2135,2
|
|
20230724,141900,492639530,2130,2130,2130,2130,2
|
|
20230724,141800,492635270,2120,2120,2120,2120,0
|
|
20230724,141700,492635270,2120,2120,2120,2120,0
|
|
20230724,141600,492635270,2120,2120,2120,2120,0
|
|
20230724,141500,492635270,2120,2120,2120,2120,1
|
|
20230724,141400,492633150,2130,2125,2130,2120,8603
|
|
20230724,141300,474387920,2130,2130,2130,2130,745
|
|
20230724,141200,472801070,2135,2130,2135,2130,1207
|
|
20230724,141100,470227660,2125,2125,2125,2125,0
|
|
20230724,141000,470227660,2125,2125,2125,2125,0
|
|
20230724,140900,470227660,2125,2125,2125,2125,0
|
|
20230724,140800,470227660,2125,2125,2125,2125,7
|
|
20230724,140700,470212785,2125,2125,2130,2125,3392
|
|
20230724,140600,463003655,2125,2125,2125,2125,140
|
|
20230724,140500,462706155,2125,2125,2125,2125,0
|
|
20230724,140400,462706155,2125,2125,2125,2125,1117
|
|
20230724,140300,460332530,2135,2135,2135,2135,0
|
|
20230724,140200,460332530,2135,2135,2135,2135,0
|
|
20230724,140100,460332530,2135,2135,2135,2135,1
|
|
20230724,140000,460330395,2125,2125,2125,2125,200
|
|
20230724,135900,459905395,2120,2130,2130,2120,4049
|
|
20230724,135800,451294240,2135,2135,2135,2135,105
|
|
20230724,135700,451070065,2135,2135,2135,2135,904
|
|
20230724,135600,449140025,2135,2135,2135,2135,0
|
|
20230724,135500,449140025,2135,2135,2135,2135,0
|
|
20230724,135400,449140025,2135,2135,2135,2135,10
|
|
20230724,135300,449118675,2135,2135,2135,2135,299
|
|
20230724,135200,448480310,2135,2135,2135,2135,155
|
|
20230724,135100,448149385,2135,2135,2135,2135,1
|
|
20230724,135000,448147250,2130,2130,2130,2130,0
|
|
20230724,134900,448147250,2130,2130,2130,2130,0
|
|
20230724,134800,448147250,2130,2130,2130,2130,56
|
|
20230724,134700,448027970,2130,2130,2130,2130,0
|
|
20230724,134600,448027970,2130,2130,2130,2130,0
|
|
20230724,134500,448027970,2130,2130,2130,2130,0
|
|
20230724,134400,448027970,2130,2130,2130,2130,727
|
|
20230724,134300,446479460,2135,2135,2135,2135,1036
|
|
20230724,134200,444267600,2140,2145,2145,2140,1449
|
|
20230724,134100,441161480,2165,2165,2165,2165,8
|
|
20230724,134000,441144160,2165,2170,2170,2145,20
|
|
20230724,133900,441100830,2170,2170,2170,2170,2
|
|
20230724,133800,441096490,2170,2170,2170,2170,1
|
|
20230724,133700,441094320,2170,2170,2170,2170,0
|
|
20230724,133600,441094320,2170,2170,2170,2170,0
|
|
20230724,133500,441094320,2170,2170,2170,2170,0
|
|
20230724,133400,441094320,2170,2170,2170,2170,0
|
|
20230724,133300,441094320,2170,2170,2170,2170,0
|
|
20230724,133200,441094320,2170,2170,2170,2170,1
|
|
20230724,133100,441092150,2170,2140,2170,2140,8503
|
|
20230724,133000,422778425,2135,2135,2135,2135,0
|
|
20230724,132900,422778425,2135,2135,2135,2135,0
|
|
20230724,132800,422778425,2135,2135,2135,2135,388
|
|
20230724,132700,421950045,2135,2135,2135,2135,7
|
|
20230724,132600,421935100,2130,2130,2130,2130,684
|
|
20230724,132500,420478180,2135,2135,2135,2135,0
|
|
20230724,132400,420478180,2135,2140,2140,2135,2159
|
|
20230724,132300,415868710,2135,2135,2135,2135,0
|
|
20230724,132200,415868710,2135,2135,2135,2135,577
|
|
20230724,132100,414636815,2135,2135,2135,2135,70
|
|
20230724,132000,414487365,2135,2140,2140,2135,2323
|
|
20230724,131900,409522205,2135,2130,2135,2130,1260
|
|
20230724,131800,406833605,2135,2135,2135,2135,33
|
|
20230724,131700,406763150,2130,2130,2130,2130,0
|
|
20230724,131600,406763150,2130,2130,2130,2130,0
|
|
20230724,131500,406763150,2130,2120,2130,2120,402
|
|
20230724,131400,405909890,2120,2120,2120,2120,0
|
|
20230724,131300,405909890,2120,2120,2120,2120,4070
|
|
20230724,131200,397281490,2120,2125,2125,2120,939
|
|
20230724,131100,395286160,2125,2125,2125,2125,0
|
|
20230724,131000,395286160,2125,2125,2125,2125,0
|
|
20230724,130900,395286160,2125,2130,2130,2125,80
|
|
20230724,130800,395116110,2130,2130,2130,2130,0
|
|
20230724,130700,395116110,2130,2130,2130,2130,0
|
|
20230724,130600,395116110,2130,2130,2130,2130,100
|
|
20230724,130500,394903110,2130,2130,2130,2130,20
|
|
20230724,130400,394860510,2130,2130,2130,2130,0
|
|
20230724,130300,394860510,2130,2130,2130,2130,400
|
|
20230724,130200,394008510,2130,2130,2130,2130,1500
|
|
20230724,130100,390813510,2130,2130,2130,2130,104
|
|
20230724,130000,390591990,2130,2130,2130,2130,1001
|
|
20230724,125900,388459860,2120,2120,2120,2120,153
|
|
20230724,125800,388135500,2120,2120,2120,2120,843
|
|
20230724,125700,386348340,2120,2120,2120,2120,666
|
|
20230724,125600,384936420,2130,2130,2130,2130,12
|
|
20230724,125500,384910860,2130,2130,2130,2130,0
|
|
20230724,125400,384910860,2130,2130,2130,2130,0
|
|
20230724,125300,384910860,2130,2130,2130,2130,49
|
|
20230724,125200,384806490,2120,2120,2120,2120,0
|
|
20230724,125100,384806490,2120,2120,2120,2120,0
|
|
20230724,125000,384806490,2120,2120,2120,2120,703
|
|
20230724,124900,383316130,2120,2120,2120,2120,0
|
|
20230724,124800,383316130,2120,2120,2120,2120,0
|
|
20230724,124700,383316130,2120,2120,2120,2120,11
|
|
20230724,124600,383292810,2120,2120,2120,2120,0
|
|
20230724,124500,383292810,2120,2120,2120,2120,250
|
|
20230724,124400,382762810,2120,2120,2120,2120,382
|
|
20230724,124300,381952970,2125,2125,2125,2125,0
|
|
20230724,124200,381952970,2125,2120,2125,2120,929
|
|
20230724,124100,379983440,2125,2125,2125,2125,0
|
|
20230724,124000,379983440,2125,2125,2125,2125,0
|
|
20230724,123900,379983440,2125,2125,2125,2125,0
|
|
20230724,123800,379983440,2125,2125,2125,2125,632
|
|
20230724,123700,378640440,2125,2125,2125,2120,4282
|
|
20230724,123600,369552805,2125,2125,2125,2125,0
|
|
20230724,123500,369552805,2125,2125,2125,2125,5
|
|
20230724,123400,369542180,2130,2130,2130,2130,0
|
|
20230724,123300,369542180,2130,2130,2130,2130,0
|
|
20230724,123200,369542180,2130,2130,2130,2130,0
|
|
20230724,123100,369542180,2130,2130,2130,2130,20
|
|
20230724,123000,369499580,2125,2125,2125,2125,14
|
|
20230724,122900,369469830,2125,2125,2125,2125,48
|
|
20230724,122800,369367830,2135,2135,2135,2135,0
|
|
20230724,122700,369367830,2135,2135,2135,2135,5
|
|
20230724,122600,369357155,2120,2120,2120,2120,0
|
|
20230724,122500,369357155,2120,2125,2135,2120,765
|
|
20230724,122400,367734840,2120,2120,2120,2120,0
|
|
20230724,122300,367734840,2120,2125,2125,2120,1065
|
|
20230724,122200,365473195,2125,2125,2125,2125,0
|
|
20230724,122100,365473195,2125,2125,2125,2125,0
|
|
20230724,122000,365473195,2125,2125,2125,2125,1
|
|
20230724,121900,365471070,2120,2125,2125,2120,2399
|
|
20230724,121800,360384935,2120,2120,2120,2120,0
|
|
20230724,121700,360384935,2120,2120,2120,2120,3
|
|
20230724,121600,360378575,2120,2120,2120,2120,600
|
|
20230724,121500,359106575,2125,2125,2125,2125,2641
|
|
20230724,121400,353494450,2125,2125,2125,2125,0
|
|
20230724,121300,353494450,2125,2130,2130,2125,400
|
|
20230724,121200,352643775,2140,2140,2140,2140,0
|
|
20230724,121100,352643775,2140,2130,2140,2130,138
|
|
20230724,121000,352349655,2125,2125,2125,2125,1152
|
|
20230724,120900,349901655,2125,2125,2125,2125,3259
|
|
20230724,120800,342976280,2130,2130,2130,2130,2
|
|
20230724,120700,342972020,2125,2125,2125,2125,0
|
|
20230724,120600,342972020,2125,2125,2125,2125,4
|
|
20230724,120500,342963520,2125,2125,2125,2125,0
|
|
20230724,120400,342963520,2125,2125,2125,2125,797
|
|
20230724,120300,341269895,2125,2125,2125,2125,1099
|
|
20230724,120200,338934520,2125,2125,2125,2125,0
|
|
20230724,120100,338934520,2125,2130,2130,2125,147
|
|
20230724,120000,338622140,2130,2130,2130,2130,20
|
|
20230724,115900,338579540,2130,2130,2130,2130,188
|
|
20230724,115800,338179100,2135,2135,2135,2135,0
|
|
20230724,115700,338179100,2135,2135,2135,2135,0
|
|
20230724,115600,338179100,2135,2135,2135,2135,3
|
|
20230724,115500,338172695,2130,2130,2130,2130,0
|
|
20230724,115400,338172695,2130,2130,2130,2130,10
|
|
20230724,115300,338151395,2125,2125,2125,2125,990
|
|
20230724,115200,336047645,2130,2130,2130,2130,1
|
|
20230724,115100,336045515,2135,2140,2140,2135,2
|
|
20230724,115000,336041240,2125,2125,2125,2125,93
|
|
20230724,114900,335843615,2125,2130,2130,2125,4000
|
|
20230724,114800,327323920,2135,2135,2135,2135,13
|
|
20230724,114700,327296165,2135,2135,2135,2135,4
|
|
20230724,114600,327287625,2130,2130,2130,2130,0
|
|
20230724,114500,327287625,2130,2130,2130,2130,0
|
|
20230724,114400,327287625,2130,2130,2130,2130,39
|
|
20230724,114300,327204555,2130,2130,2130,2130,0
|
|
20230724,114200,327204555,2130,2130,2130,2130,70
|
|
20230724,114100,327055455,2130,2130,2130,2130,506
|
|
20230724,114000,325977675,2130,2130,2130,2130,0
|
|
20230724,113900,325977675,2130,2130,2130,2130,0
|
|
20230724,113800,325977675,2130,2130,2130,2130,10
|
|
20230724,113700,325956375,2130,2130,2130,2130,0
|
|
20230724,113600,325956375,2130,2130,2130,2130,0
|
|
20230724,113500,325956375,2130,2130,2130,2130,0
|
|
20230724,113400,325956375,2130,2130,2130,2130,0
|
|
20230724,113300,325956375,2130,2130,2130,2130,0
|
|
20230724,113200,325956375,2130,2130,2130,2130,0
|
|
20230724,113100,325956375,2130,2130,2130,2130,221
|
|
20230724,113000,325485645,2130,2130,2130,2130,0
|
|
20230724,112900,325485645,2130,2130,2130,2130,0
|
|
20230724,112800,325485645,2130,2130,2130,2130,0
|
|
20230724,112700,325485645,2130,2130,2130,2130,0
|
|
20230724,112600,325485645,2130,2135,2135,2130,590
|
|
20230724,112500,324226995,2130,2135,2135,2130,6
|
|
20230724,112400,324214190,2135,2135,2135,2135,100
|
|
20230724,112300,324000690,2135,2140,2140,2130,288
|
|
20230724,112200,323385780,2125,2125,2125,2125,0
|
|
20230724,112100,323385780,2125,2125,2125,2125,0
|
|
20230724,112000,323385780,2125,2125,2125,2125,0
|
|
20230724,111900,323385780,2125,2125,2125,2125,0
|
|
20230724,111800,323385780,2125,2125,2140,2125,17
|
|
20230724,111700,323349640,2140,2140,2140,2140,5
|
|
20230724,111600,323338940,2140,2140,2140,2140,0
|
|
20230724,111500,323338940,2140,2140,2140,2140,16
|
|
20230724,111400,323304700,2140,2140,2140,2140,2
|
|
20230724,111300,323300420,2145,2145,2145,2145,0
|
|
20230724,111200,323300420,2145,2125,2145,2125,1253
|
|
20230724,111100,320630655,2125,2125,2125,2125,140
|
|
20230724,111000,320333155,2125,2125,2125,2125,1
|
|
20230724,110900,320331030,2135,2135,2135,2135,20
|
|
20230724,110800,320288330,2135,2135,2135,2135,15
|
|
20230724,110700,320256305,2130,2130,2130,2130,2
|
|
20230724,110600,320252045,2125,2125,2125,2125,0
|
|
20230724,110500,320252045,2125,2125,2125,2125,1000
|
|
20230724,110400,318127045,2125,2125,2125,2125,549
|
|
20230724,110300,316960420,2125,2125,2125,2125,0
|
|
20230724,110200,316960420,2125,2125,2125,2125,0
|
|
20230724,110100,316960420,2125,2125,2125,2125,204
|
|
20230724,110000,316526920,2125,2130,2130,2125,52
|
|
20230724,105900,316416410,2125,2125,2130,2125,475
|
|
20230724,105800,315406035,2125,2130,2130,2125,466
|
|
20230724,105700,314415455,2135,2130,2135,2130,1127
|
|
20230724,105600,312014935,2130,2130,2130,2130,0
|
|
20230724,105500,312014935,2130,2130,2130,2130,1
|
|
20230724,105400,312012805,2135,2135,2135,2135,30
|
|
20230724,105300,311948755,2140,2145,2145,2140,4
|
|
20230724,105200,311940185,2145,2145,2145,2145,0
|
|
20230724,105100,311940185,2145,2145,2145,2145,10
|
|
20230724,105000,311918735,2135,2135,2135,2135,0
|
|
20230724,104900,311918735,2135,2135,2135,2135,1015
|
|
20230724,104800,309751710,2145,2145,2145,2145,0
|
|
20230724,104700,309751710,2145,2145,2145,2145,10
|
|
20230724,104600,309730260,2145,2135,2145,2135,166
|
|
20230724,104500,309375270,2140,2140,2140,2140,0
|
|
20230724,104400,309375270,2140,2140,2140,2140,0
|
|
20230724,104300,309375270,2140,2130,2140,2130,2333
|
|
20230724,104200,304384175,2130,2130,2130,2130,139
|
|
20230724,104100,304088105,2120,2120,2120,2120,331
|
|
20230724,104000,303386385,2120,2125,2125,2120,4053
|
|
20230724,103900,294775070,2125,2130,2130,2125,371
|
|
20230724,103800,293984845,2130,2130,2130,2130,482
|
|
20230724,103700,292958185,2130,2130,2130,2130,725
|
|
20230724,103600,291413935,2130,2135,2135,2130,1179
|
|
20230724,103500,288900290,2135,2135,2135,2135,21
|
|
20230724,103400,288855455,2135,2135,2135,2135,10
|
|
20230724,103300,288834105,2135,2135,2135,2135,97
|
|
20230724,103200,288627010,2135,2135,2135,2135,51
|
|
20230724,103100,288518125,2135,2135,2135,2135,160
|
|
20230724,103000,288176525,2135,2135,2135,2135,140
|
|
20230724,102900,287877625,2135,2135,2135,2135,1223
|
|
20230724,102800,285266520,2135,2135,2135,2135,0
|
|
20230724,102700,285266520,2135,2135,2135,2135,95
|
|
20230724,102600,285063695,2135,2135,2135,2135,2
|
|
20230724,102500,285059425,2130,2130,2130,2130,0
|
|
20230724,102400,285059425,2130,2130,2130,2130,475
|
|
20230724,102300,284047675,2140,2140,2140,2140,20
|
|
20230724,102200,284004875,2140,2140,2140,2140,0
|
|
20230724,102100,284004875,2140,2140,2140,2140,3
|
|
20230724,102000,283998455,2140,2140,2140,2140,0
|
|
20230724,101900,283998455,2140,2140,2140,2140,1180
|
|
20230724,101800,281473255,2145,2130,2145,2125,888
|
|
20230724,101700,279581620,2145,2145,2145,2145,0
|
|
20230724,101600,279581620,2145,2140,2145,2140,1252
|
|
20230724,101500,276902290,2140,2140,2140,2140,786
|
|
20230724,101400,275220250,2135,2135,2135,2135,70
|
|
20230724,101300,275070800,2135,2135,2135,2135,0
|
|
20230724,101200,275070800,2135,2135,2135,2135,230
|
|
20230724,101100,274579750,2125,2125,2125,2125,0
|
|
20230724,101000,274579750,2125,2125,2125,2125,0
|
|
20230724,100900,274579750,2125,2125,2125,2125,1
|
|
20230724,100800,274577625,2130,2135,2135,2130,855
|
|
20230724,100700,272756325,2135,2135,2135,2135,1
|
|
20230724,100600,272754190,2130,2130,2135,2130,704
|
|
20230724,100500,271254620,2130,2130,2130,2130,12
|
|
20230724,100400,271229060,2130,2130,2130,2130,1000
|
|
20230724,100300,269099060,2130,2130,2130,2125,421
|
|
20230724,100200,268202635,2130,2125,2130,2125,165
|
|
20230724,100100,267851260,2125,2125,2130,2125,422
|
|
20230724,100000,266954400,2130,2125,2130,2125,95
|
|
20230724,095900,266752520,2120,2125,2125,2120,1965
|
|
20230724,095800,262585720,2120,2125,2125,2120,1002
|
|
20230724,095700,260461135,2120,2140,2140,2120,1341
|
|
20230724,095600,257618115,2140,2140,2140,2120,6029
|
|
20230724,095500,244833325,2130,2130,2130,2130,909
|
|
20230724,095400,242897155,2120,2135,2135,2120,53338
|
|
20230724,095300,129253390,2135,2135,2140,2135,728
|
|
20230724,095200,127698410,2140,2150,2150,2140,5189
|
|
20230724,095100,116588950,2145,2150,2150,2145,2712
|
|
20230724,095000,110768210,2155,2155,2155,2155,0
|
|
20230724,094900,110768210,2155,2155,2155,2155,46
|
|
20230724,094800,110669080,2155,2155,2155,2155,0
|
|
20230724,094700,110669080,2155,2160,2160,2155,48
|
|
20230724,094600,110565495,2165,2165,2165,2165,87
|
|
20230724,094500,110377140,2150,2150,2150,2150,0
|
|
20230724,094400,110377140,2150,2165,2165,2150,15
|
|
20230724,094300,110344740,2165,2165,2165,2165,0
|
|
20230724,094200,110344740,2165,2165,2165,2150,34
|
|
20230724,094100,110271455,2160,2160,2160,2160,0
|
|
20230724,094000,110271455,2160,2160,2160,2160,4
|
|
20230724,093900,110262815,2160,2165,2165,2160,305
|
|
20230724,093800,109603785,2160,2160,2160,2160,132
|
|
20230724,093700,109318665,2160,2160,2160,2160,0
|
|
20230724,093600,109318665,2160,2145,2160,2145,170
|
|
20230724,093500,108951765,2160,2155,2160,2145,1138
|
|
20230724,093400,106505765,2150,2150,2150,2150,0
|
|
20230724,093300,106505765,2150,2150,2150,2150,0
|
|
20230724,093200,106505765,2150,2150,2150,2150,3
|
|
20230724,093100,106499315,2140,2145,2160,2140,6561
|
|
20230724,093000,92447955,2150,2155,2155,2150,1010
|
|
20230724,092900,90275070,2160,2160,2160,2160,48
|
|
20230724,092800,90171390,2160,2160,2160,2155,418
|
|
20230724,092700,89270510,2160,2160,2160,2155,288
|
|
20230724,092600,88648580,2155,2155,2155,2150,1324
|
|
20230724,092500,85796050,2150,2150,2150,2150,513
|
|
20230724,092400,84693100,2150,2140,2150,2140,106
|
|
20230724,092300,84466010,2150,2140,2150,2140,1512
|
|
20230724,092200,81229765,2140,2140,2140,2140,845
|
|
20230724,092100,79421465,2140,2140,2140,2140,505
|
|
20230724,092000,78340765,2135,2135,2135,2135,1663
|
|
20230724,091900,74790260,2130,2135,2135,2130,2486
|
|
20230724,091800,69493500,2140,2140,2140,2140,29
|
|
20230724,091700,69431440,2140,2135,2140,2130,274
|
|
20230724,091600,68846715,2140,2130,2140,2130,984
|
|
20230724,091500,66743565,2135,2140,2140,2135,620
|
|
20230724,091400,65418865,2135,2140,2140,2135,1981
|
|
20230724,091300,61189360,2135,2145,2145,2135,2587
|
|
20230724,091200,55659625,2140,2140,2140,2140,3401
|
|
20230724,091100,48381485,2140,2140,2145,2140,3138
|
|
20230724,091000,41666140,2145,2155,2170,2145,3380
|
|
20230724,090900,34394835,2155,2155,2160,2155,804
|
|
20230724,090800,32661985,2160,2165,2165,2160,3455
|
|
20230724,090700,25185345,2170,2170,2170,2170,586
|
|
20230724,090600,23913725,2170,2175,2175,2170,816
|
|
20230724,090500,22142965,2175,2175,2175,2170,416
|
|
20230724,090400,21238270,2175,2175,2175,2175,300
|
|
20230724,090300,20585770,2175,2165,2175,2165,32
|
|
20230724,090200,20516470,2165,2165,2165,2165,0
|
|
20230724,090100,20516470,2165,2170,2185,2165,114
|
|
20230724,090000,20268095,2165,2180,2180,2155,9324
|