657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195400,364159120,4160,4160,4160,4160,378
|
|
20230724,195300,364159120,4160,4160,4160,4160,0
|
|
20230724,195200,364159120,4160,4160,4160,4160,0
|
|
20230724,195100,364159120,4160,4160,4160,4160,0
|
|
20230724,195000,364159120,4160,4160,4160,4160,0
|
|
20230724,194900,364159120,4160,4160,4160,4160,0
|
|
20230724,194800,364159120,4160,4160,4160,4160,0
|
|
20230724,194700,364159120,4160,4160,4160,4160,0
|
|
20230724,194600,364159120,4160,4160,4160,4160,0
|
|
20230724,194500,364159120,4160,4160,4160,4160,0
|
|
20230724,194400,364159120,4160,4160,4160,4160,0
|
|
20230724,194300,364159120,4160,4160,4160,4160,0
|
|
20230724,194200,364159120,4160,4160,4160,4160,0
|
|
20230724,194100,364159120,4160,4160,4160,4160,0
|
|
20230724,194000,364159120,4160,4160,4160,4160,0
|
|
20230724,193900,364159120,4160,4160,4160,4160,0
|
|
20230724,193800,364159120,4160,4160,4160,4160,0
|
|
20230724,193700,364159120,4160,4160,4160,4160,0
|
|
20230724,193600,364159120,4160,4160,4160,4160,0
|
|
20230724,193500,364159120,4160,4160,4160,4160,0
|
|
20230724,193400,364159120,4160,4160,4160,4160,0
|
|
20230724,193300,364159120,4160,4160,4160,4160,0
|
|
20230724,193200,364159120,4160,4160,4160,4160,0
|
|
20230724,193100,364159120,4160,4160,4160,4160,0
|
|
20230724,193000,364159120,4160,4160,4160,4160,0
|
|
20230724,192900,364159120,4160,4160,4160,4160,0
|
|
20230724,192800,364159120,4160,4160,4160,4160,0
|
|
20230724,192700,364159120,4160,4160,4160,4160,0
|
|
20230724,192600,364159120,4160,4160,4160,4160,0
|
|
20230724,192500,364159120,4160,4160,4160,4160,0
|
|
20230724,192400,364159120,4160,4160,4160,4160,378
|
|
20230724,192300,364159120,4160,4160,4160,4160,0
|
|
20230724,192200,364159120,4160,4160,4160,4160,0
|
|
20230724,192100,364159120,4160,4160,4160,4160,0
|
|
20230724,192000,364159120,4160,4160,4160,4160,0
|
|
20230724,191900,364159120,4160,4160,4160,4160,0
|
|
20230724,191800,364159120,4160,4160,4160,4160,0
|
|
20230724,191700,364159120,4160,4160,4160,4160,0
|
|
20230724,191600,364159120,4160,4160,4160,4160,0
|
|
20230724,191500,364159120,4160,4160,4160,4160,0
|
|
20230724,191400,364159120,4160,4160,4160,4160,0
|
|
20230724,191300,364159120,4160,4160,4160,4160,0
|
|
20230724,191200,364159120,4160,4160,4160,4160,0
|
|
20230724,191100,364159120,4160,4160,4160,4160,0
|
|
20230724,191000,364159120,4160,4160,4160,4160,0
|
|
20230724,190900,364159120,4160,4160,4160,4160,0
|
|
20230724,190800,364159120,4160,4160,4160,4160,0
|
|
20230724,190700,364159120,4160,4160,4160,4160,0
|
|
20230724,190600,364159120,4160,4160,4160,4160,0
|
|
20230724,190500,364159120,4160,4160,4160,4160,0
|
|
20230724,190400,364159120,4160,4160,4160,4160,0
|
|
20230724,190300,364159120,4160,4160,4160,4160,0
|
|
20230724,190200,364159120,4160,4160,4160,4160,0
|
|
20230724,190100,364159120,4160,4160,4160,4160,0
|
|
20230724,190000,364159120,4160,4160,4160,4160,0
|
|
20230724,185900,364159120,4160,4160,4160,4160,0
|
|
20230724,185800,364159120,4160,4160,4160,4160,0
|
|
20230724,185700,364159120,4160,4160,4160,4160,0
|
|
20230724,185600,364159120,4160,4160,4160,4160,0
|
|
20230724,185500,364159120,4160,4160,4160,4160,0
|
|
20230724,185400,364159120,4160,4160,4160,4160,378
|
|
20230724,185300,364159120,4160,4160,4160,4160,0
|
|
20230724,185200,364159120,4160,4160,4160,4160,0
|
|
20230724,185100,364159120,4160,4160,4160,4160,0
|
|
20230724,185000,364159120,4160,4160,4160,4160,0
|
|
20230724,184900,364159120,4160,4160,4160,4160,0
|
|
20230724,184800,364159120,4160,4160,4160,4160,0
|
|
20230724,184700,364159120,4160,4160,4160,4160,0
|
|
20230724,184600,364159120,4160,4160,4160,4160,0
|
|
20230724,184500,364159120,4160,4160,4160,4160,0
|
|
20230724,184400,364159120,4160,4160,4160,4160,0
|
|
20230724,184300,364159120,4160,4160,4160,4160,0
|
|
20230724,184200,364159120,4160,4160,4160,4160,0
|
|
20230724,184100,364159120,4160,4160,4160,4160,0
|
|
20230724,184000,364159120,4160,4160,4160,4160,0
|
|
20230724,183900,364159120,4160,4160,4160,4160,0
|
|
20230724,183800,364159120,4160,4160,4160,4160,0
|
|
20230724,183700,364159120,4160,4160,4160,4160,0
|
|
20230724,183600,364159120,4160,4160,4160,4160,0
|
|
20230724,183500,364159120,4160,4160,4160,4160,0
|
|
20230724,183400,364159120,4160,4160,4160,4160,0
|
|
20230724,183300,364159120,4160,4160,4160,4160,0
|
|
20230724,183200,364159120,4160,4160,4160,4160,0
|
|
20230724,183100,364159120,4160,4160,4160,4160,0
|
|
20230724,183000,364159120,4160,4160,4160,4160,0
|
|
20230724,182900,364159120,4160,4160,4160,4160,0
|
|
20230724,182800,364159120,4160,4160,4160,4160,0
|
|
20230724,182700,364159120,4160,4160,4160,4160,0
|
|
20230724,182600,364159120,4160,4160,4160,4160,0
|
|
20230724,182500,364159120,4160,4160,4160,4160,0
|
|
20230724,182400,364159120,4160,4160,4160,4160,378
|
|
20230724,182300,364159120,4160,4160,4160,4160,0
|
|
20230724,182200,364159120,4160,4160,4160,4160,0
|
|
20230724,182100,364159120,4160,4160,4160,4160,0
|
|
20230724,182000,364159120,4160,4160,4160,4160,0
|
|
20230724,181900,364159120,4160,4160,4160,4160,0
|
|
20230724,181800,364159120,4160,4160,4160,4160,0
|
|
20230724,181700,364159120,4160,4160,4160,4160,0
|
|
20230724,181600,364159120,4160,4160,4160,4160,0
|
|
20230724,181500,364159120,4160,4160,4160,4160,0
|
|
20230724,181400,364159120,4160,4160,4160,4160,0
|
|
20230724,181300,364159120,4160,4160,4160,4160,0
|
|
20230724,181200,364159120,4160,4160,4160,4160,0
|
|
20230724,181100,364159120,4160,4160,4160,4160,0
|
|
20230724,181000,364159120,4160,4160,4160,4160,0
|
|
20230724,180900,364159120,4160,4160,4160,4160,0
|
|
20230724,180800,364159120,4160,4160,4160,4160,0
|
|
20230724,180700,364159120,4160,4160,4160,4160,0
|
|
20230724,180600,364159120,4160,4160,4160,4160,0
|
|
20230724,180500,364159120,4160,4160,4160,4160,0
|
|
20230724,180400,364159120,4160,4160,4160,4160,0
|
|
20230724,180300,364159120,4160,4160,4160,4160,0
|
|
20230724,180200,364159120,4160,4160,4160,4160,0
|
|
20230724,180100,364159120,4160,4160,4160,4160,0
|
|
20230724,180000,364159120,4160,4160,4160,4160,0
|
|
20230724,175900,364159120,4160,4160,4160,4160,0
|
|
20230724,175800,364159120,4160,4160,4160,4160,0
|
|
20230724,175700,364159120,4160,4160,4160,4160,0
|
|
20230724,175600,364159120,4160,4160,4160,4160,0
|
|
20230724,175500,364159120,4160,4160,4160,4160,0
|
|
20230724,175400,364159120,4160,4160,4160,4160,378
|
|
20230724,175300,364159120,4160,4160,4160,4160,0
|
|
20230724,175200,364159120,4160,4160,4160,4160,0
|
|
20230724,175100,364159120,4160,4160,4160,4160,0
|
|
20230724,175000,364159120,4160,4160,4160,4160,0
|
|
20230724,174900,364159120,4160,4160,4160,4160,0
|
|
20230724,174800,364159120,4160,4160,4160,4160,0
|
|
20230724,174700,364159120,4160,4160,4160,4160,0
|
|
20230724,174600,364159120,4160,4160,4160,4160,0
|
|
20230724,174500,364159120,4160,4160,4160,4160,0
|
|
20230724,174400,364159120,4160,4160,4160,4160,0
|
|
20230724,174300,364159120,4160,4160,4160,4160,0
|
|
20230724,174200,364159120,4160,4160,4160,4160,0
|
|
20230724,174100,364159120,4160,4160,4160,4160,0
|
|
20230724,174000,364159120,4160,4160,4160,4160,0
|
|
20230724,173900,364159120,4160,4160,4160,4160,0
|
|
20230724,173800,364159120,4160,4160,4160,4160,0
|
|
20230724,173700,364159120,4160,4160,4160,4160,0
|
|
20230724,173600,364159120,4160,4160,4160,4160,0
|
|
20230724,173500,364159120,4160,4160,4160,4160,0
|
|
20230724,173400,364159120,4160,4160,4160,4160,0
|
|
20230724,173300,364159120,4160,4160,4160,4160,0
|
|
20230724,173200,364159120,4160,4160,4160,4160,0
|
|
20230724,173100,364159120,4160,4160,4160,4160,0
|
|
20230724,173000,364159120,4160,4160,4160,4160,0
|
|
20230724,172900,364159120,4160,4160,4160,4160,0
|
|
20230724,172800,364159120,4160,4160,4160,4160,0
|
|
20230724,172700,364159120,4160,4160,4160,4160,0
|
|
20230724,172600,364159120,4160,4160,4160,4160,0
|
|
20230724,172500,364159120,4160,4160,4160,4160,0
|
|
20230724,172400,364159120,4160,4160,4160,4160,378
|
|
20230724,172300,364159120,4160,4160,4160,4160,0
|
|
20230724,172200,364159120,4160,4160,4160,4160,0
|
|
20230724,172100,364159120,4160,4160,4160,4160,0
|
|
20230724,172000,364159120,4160,4160,4160,4160,0
|
|
20230724,171900,364159120,4160,4160,4160,4160,0
|
|
20230724,171800,364159120,4160,4160,4160,4160,0
|
|
20230724,171700,364159120,4160,4160,4160,4160,0
|
|
20230724,171600,364159120,4160,4160,4160,4160,0
|
|
20230724,171500,364159120,4160,4160,4160,4160,0
|
|
20230724,171400,364159120,4160,4160,4160,4160,0
|
|
20230724,171300,364159120,4160,4160,4160,4160,0
|
|
20230724,171200,364159120,4160,4160,4160,4160,0
|
|
20230724,171100,364159120,4160,4160,4160,4160,0
|
|
20230724,171000,364159120,4160,4160,4160,4160,0
|
|
20230724,170900,364159120,4160,4160,4160,4160,0
|
|
20230724,170800,364159120,4160,4160,4160,4160,0
|
|
20230724,170700,364159120,4160,4160,4160,4160,0
|
|
20230724,170600,364159120,4160,4160,4160,4160,0
|
|
20230724,170500,364159120,4160,4160,4160,4160,0
|
|
20230724,170400,364159120,4160,4160,4160,4160,0
|
|
20230724,170300,364159120,4160,4160,4160,4160,0
|
|
20230724,170200,364159120,4160,4160,4160,4160,0
|
|
20230724,170100,364159120,4160,4160,4160,4160,0
|
|
20230724,170000,364159120,4160,4160,4160,4160,0
|
|
20230724,165900,364159120,4160,4160,4160,4160,0
|
|
20230724,165800,364159120,4160,4160,4160,4160,0
|
|
20230724,165700,364159120,4160,4160,4160,4160,0
|
|
20230724,165600,364159120,4160,4160,4160,4160,0
|
|
20230724,165500,364159120,4160,4160,4160,4160,0
|
|
20230724,165400,364159120,4160,4160,4160,4160,378
|
|
20230724,165300,364159120,4160,4160,4160,4160,0
|
|
20230724,165200,364159120,4160,4160,4160,4160,0
|
|
20230724,165100,364159120,4160,4160,4160,4160,0
|
|
20230724,165000,364159120,4160,4160,4160,4160,0
|
|
20230724,164900,364159120,4160,4160,4160,4160,0
|
|
20230724,164800,364159120,4160,4160,4160,4160,0
|
|
20230724,164700,364159120,4160,4160,4160,4160,0
|
|
20230724,164600,364159120,4160,4160,4160,4160,0
|
|
20230724,164500,364159120,4160,4160,4160,4160,0
|
|
20230724,164400,364159120,4160,4160,4160,4160,0
|
|
20230724,164300,364159120,4160,4160,4160,4160,0
|
|
20230724,164200,364159120,4160,4160,4160,4160,0
|
|
20230724,164100,364159120,4160,4160,4160,4160,0
|
|
20230724,164000,364159120,4160,4160,4160,4160,0
|
|
20230724,163900,364159120,4160,4160,4160,4160,0
|
|
20230724,163800,364159120,4160,4160,4160,4160,0
|
|
20230724,163700,364159120,4160,4160,4160,4160,0
|
|
20230724,163600,364159120,4160,4160,4160,4160,0
|
|
20230724,163500,364159120,4160,4160,4160,4160,0
|
|
20230724,163400,364159120,4160,4160,4160,4160,0
|
|
20230724,163300,364159120,4160,4160,4160,4160,0
|
|
20230724,163200,364159120,4160,4160,4160,4160,0
|
|
20230724,163100,364159120,4160,4160,4160,4160,0
|
|
20230724,163000,364159120,4160,4160,4160,4160,0
|
|
20230724,162900,364159120,4160,4160,4160,4160,0
|
|
20230724,162800,364159120,4160,4160,4160,4160,0
|
|
20230724,162700,364159120,4160,4160,4160,4160,0
|
|
20230724,162600,364159120,4160,4160,4160,4160,0
|
|
20230724,162500,364159120,4160,4160,4160,4160,0
|
|
20230724,162400,364159120,4160,4160,4160,4160,378
|
|
20230724,162300,364159120,4160,4160,4160,4160,0
|
|
20230724,162200,364159120,4160,4160,4160,4160,0
|
|
20230724,162100,364159120,4160,4160,4160,4160,0
|
|
20230724,162000,364159120,4160,4160,4160,4160,0
|
|
20230724,161900,364159120,4160,4160,4160,4160,0
|
|
20230724,161800,364159120,4160,4160,4160,4160,0
|
|
20230724,161700,364159120,4160,4160,4160,4160,0
|
|
20230724,161600,364159120,4160,4160,4160,4160,0
|
|
20230724,161500,364159120,4160,4160,4160,4160,0
|
|
20230724,161400,364159120,4160,4160,4160,4160,0
|
|
20230724,161300,364159120,4160,4160,4160,4160,0
|
|
20230724,161200,364159120,4160,4160,4160,4160,0
|
|
20230724,161100,364159120,4160,4160,4160,4160,0
|
|
20230724,161000,364159120,4160,4160,4160,4160,0
|
|
20230724,160900,364159120,4160,4160,4160,4160,0
|
|
20230724,160800,364159120,4160,4160,4160,4160,0
|
|
20230724,160700,364159120,4160,4160,4160,4160,0
|
|
20230724,160600,364159120,4160,4160,4160,4160,0
|
|
20230724,160500,364159120,4160,4160,4160,4160,0
|
|
20230724,160400,364159120,4160,4160,4160,4160,0
|
|
20230724,160300,364159120,4160,4160,4160,4160,0
|
|
20230724,160200,364159120,4160,4160,4160,4160,0
|
|
20230724,160100,364159120,4160,4160,4160,4160,0
|
|
20230724,160000,364159120,4160,4160,4160,4160,0
|
|
20230724,155900,364159120,4160,4160,4160,4160,0
|
|
20230724,155800,364159120,4160,4160,4160,4160,0
|
|
20230724,155700,364159120,4160,4160,4160,4160,0
|
|
20230724,155600,364159120,4160,4160,4160,4160,0
|
|
20230724,155500,364159120,4160,4160,4160,4160,0
|
|
20230724,155400,364159120,4160,4160,4160,4160,378
|
|
20230724,155300,364159120,4160,4160,4160,4160,0
|
|
20230724,155200,364159120,4160,4160,4160,4160,0
|
|
20230724,155100,364159120,4160,4160,4160,4160,0
|
|
20230724,155000,364159120,4160,4160,4160,4160,0
|
|
20230724,154900,364159120,4160,4160,4160,4160,0
|
|
20230724,154800,364159120,4160,4160,4160,4160,0
|
|
20230724,154700,364159120,4160,4160,4160,4160,0
|
|
20230724,154600,364159120,4160,4160,4160,4160,0
|
|
20230724,154500,364159120,4160,4160,4160,4160,0
|
|
20230724,154400,364159120,4160,4160,4160,4160,0
|
|
20230724,154300,364159120,4160,4160,4160,4160,0
|
|
20230724,154200,364159120,4160,4160,4160,4160,0
|
|
20230724,154100,364159120,4160,4160,4160,4160,0
|
|
20230724,154000,364159120,4160,4160,4160,4160,0
|
|
20230724,153900,364159120,4160,4160,4160,4160,0
|
|
20230724,153800,364159120,4160,4160,4160,4160,0
|
|
20230724,153700,364159120,4160,4160,4160,4160,0
|
|
20230724,153600,364159120,4160,4160,4160,4160,0
|
|
20230724,153500,364159120,4160,4160,4160,4160,0
|
|
20230724,153400,364159120,4160,4160,4160,4160,0
|
|
20230724,153300,364159120,4160,4160,4160,4160,0
|
|
20230724,153200,364159120,4160,4160,4160,4160,0
|
|
20230724,153100,364159120,4160,4160,4160,4160,0
|
|
20230724,153000,364159120,4160,4160,4160,4160,378
|
|
20230724,152900,362586640,4160,4160,4160,4160,0
|
|
20230724,152800,362586640,4160,4160,4160,4160,0
|
|
20230724,152700,362586640,4160,4160,4160,4160,0
|
|
20230724,152600,362586640,4160,4160,4160,4160,0
|
|
20230724,152500,362586640,4160,4160,4160,4160,0
|
|
20230724,152400,362586640,4160,4160,4160,4160,0
|
|
20230724,152300,362586640,4160,4160,4160,4160,0
|
|
20230724,152200,362586640,4160,4160,4160,4160,0
|
|
20230724,152100,362586640,4160,4160,4160,4160,0
|
|
20230724,152000,362586640,4160,4160,4160,4160,0
|
|
20230724,151900,362586640,4160,4130,4160,4125,63
|
|
20230724,151800,362326520,4165,4115,4165,4105,1955
|
|
20230724,151700,354229950,4115,4120,4120,4105,1000
|
|
20230724,151600,350116720,4130,4130,4130,4130,91
|
|
20230724,151500,349740890,4130,4130,4130,4130,0
|
|
20230724,151400,349740890,4130,4130,4130,4130,1
|
|
20230724,151300,349736760,4115,4130,4130,4115,36
|
|
20230724,151200,349588320,4120,4120,4120,4120,689
|
|
20230724,151100,346749640,4135,4135,4135,4135,40
|
|
20230724,151000,346584240,4120,4130,4130,4120,194
|
|
20230724,150900,345784245,4140,4130,4140,4130,54
|
|
20230724,150800,345561115,4140,4145,4145,4140,222
|
|
20230724,150700,344641540,4150,4150,4150,4150,0
|
|
20230724,150600,344641540,4150,4150,4150,4150,0
|
|
20230724,150500,344641540,4150,4150,4150,4150,102
|
|
20230724,150400,344218240,4150,4150,4150,4150,1
|
|
20230724,150300,344214090,4130,4130,4130,4130,48
|
|
20230724,150200,344015850,4130,4130,4130,4130,0
|
|
20230724,150100,344015850,4130,4130,4130,4130,0
|
|
20230724,150000,344015850,4130,4130,4130,4130,0
|
|
20230724,145900,344015850,4130,4130,4130,4130,62
|
|
20230724,145800,343759790,4150,4150,4150,4150,1
|
|
20230724,145700,343755640,4120,4120,4120,4120,50
|
|
20230724,145600,343549640,4150,4150,4150,4150,0
|
|
20230724,145500,343549640,4150,4150,4150,4150,0
|
|
20230724,145400,343549640,4150,4150,4150,4150,110
|
|
20230724,145300,343093140,4150,4150,4150,4150,0
|
|
20230724,145200,343093140,4150,4145,4150,4145,266
|
|
20230724,145100,341990565,4145,4145,4145,4145,147
|
|
20230724,145000,341381250,4145,4145,4145,4145,100
|
|
20230724,144900,340966750,4120,4120,4120,4120,0
|
|
20230724,144800,340966750,4120,4120,4120,4120,0
|
|
20230724,144700,340966750,4120,4120,4120,4120,0
|
|
20230724,144600,340966750,4120,4120,4120,4120,0
|
|
20230724,144500,340966750,4120,4120,4120,4120,0
|
|
20230724,144400,340966750,4120,4120,4120,4120,962
|
|
20230724,144300,337003310,4120,4120,4120,4120,0
|
|
20230724,144200,337003310,4120,4120,4120,4120,0
|
|
20230724,144100,337003310,4120,4120,4120,4120,0
|
|
20230724,144000,337003310,4120,4145,4145,4120,161
|
|
20230724,143900,336339965,4120,4120,4120,4120,0
|
|
20230724,143800,336339965,4120,4120,4120,4120,100
|
|
20230724,143700,335927965,4120,4120,4120,4120,351
|
|
20230724,143600,334481845,4145,4145,4145,4145,0
|
|
20230724,143500,334481845,4145,4145,4145,4145,0
|
|
20230724,143400,334481845,4145,4145,4145,4145,0
|
|
20230724,143300,334481845,4145,4145,4145,4145,17
|
|
20230724,143200,334411380,4120,4120,4120,4120,0
|
|
20230724,143100,334411380,4120,4120,4120,4120,0
|
|
20230724,143000,334411380,4120,4120,4120,4120,1
|
|
20230724,142900,334407260,4150,4150,4150,4150,0
|
|
20230724,142800,334407260,4150,4150,4150,4150,0
|
|
20230724,142700,334407260,4150,4150,4150,4150,0
|
|
20230724,142600,334407260,4150,4150,4150,4150,0
|
|
20230724,142500,334407260,4150,4150,4150,4150,20
|
|
20230724,142400,334324260,4110,4110,4110,4110,0
|
|
20230724,142300,334324260,4110,4110,4110,4110,0
|
|
20230724,142200,334324260,4110,4140,4140,4110,500
|
|
20230724,142100,332266865,4150,4150,4150,4150,23
|
|
20230724,142000,332171415,4135,4140,4140,4135,200
|
|
20230724,141900,331343475,4150,4150,4150,4150,0
|
|
20230724,141800,331343475,4150,4150,4150,4150,0
|
|
20230724,141700,331343475,4150,4150,4150,4150,0
|
|
20230724,141600,331343475,4150,4150,4150,4150,260
|
|
20230724,141500,330264475,4135,4135,4135,4135,0
|
|
20230724,141400,330264475,4135,4135,4135,4135,0
|
|
20230724,141300,330264475,4135,4135,4135,4135,0
|
|
20230724,141200,330264475,4135,4135,4135,4135,0
|
|
20230724,141100,330264475,4135,4135,4135,4135,0
|
|
20230724,141000,330264475,4135,4135,4135,4135,0
|
|
20230724,140900,330264475,4135,4135,4135,4135,369
|
|
20230724,140800,328738660,4135,4135,4135,4135,630
|
|
20230724,140700,326133610,4135,4135,4135,4135,5
|
|
20230724,140600,326112935,4135,4135,4135,4135,0
|
|
20230724,140500,326112935,4135,4135,4135,4135,0
|
|
20230724,140400,326112935,4135,4135,4135,4135,0
|
|
20230724,140300,326112935,4135,4135,4135,4135,1
|
|
20230724,140200,326108800,4125,4125,4125,4125,0
|
|
20230724,140100,326108800,4125,4125,4125,4125,1086
|
|
20230724,140000,321629050,4120,4120,4120,4120,0
|
|
20230724,135900,321629050,4120,4120,4120,4120,32
|
|
20230724,135800,321497210,4130,4120,4130,4120,144
|
|
20230724,135700,320903825,4110,4110,4110,4110,152
|
|
20230724,135600,320279105,4115,4115,4115,4115,0
|
|
20230724,135500,320279105,4115,4115,4115,4115,0
|
|
20230724,135400,320279105,4115,4115,4115,4115,0
|
|
20230724,135300,320279105,4115,4115,4115,4115,0
|
|
20230724,135200,320279105,4115,4115,4115,4115,43
|
|
20230724,135100,320102160,4115,4115,4115,4115,16
|
|
20230724,135000,320036320,4115,4115,4115,4115,0
|
|
20230724,134900,320036320,4115,4115,4115,4115,100
|
|
20230724,134800,319624820,4115,4115,4115,4115,0
|
|
20230724,134700,319624820,4115,4115,4115,4115,0
|
|
20230724,134600,319624820,4115,4115,4115,4115,300
|
|
20230724,134500,318390320,4115,4115,4115,4115,0
|
|
20230724,134400,318390320,4115,4120,4120,4115,980
|
|
20230724,134300,314353205,4120,4120,4120,4120,0
|
|
20230724,134200,314353205,4120,4120,4120,4120,0
|
|
20230724,134100,314353205,4120,4120,4120,4120,0
|
|
20230724,134000,314353205,4120,4120,4120,4120,133
|
|
20230724,133900,313805245,4125,4130,4130,4125,534
|
|
20230724,133800,311602375,4130,4130,4130,4130,0
|
|
20230724,133700,311602375,4130,4130,4130,4130,0
|
|
20230724,133600,311602375,4130,4130,4130,4130,0
|
|
20230724,133500,311602375,4130,4130,4130,4130,117
|
|
20230724,133400,311119165,4130,4130,4130,4130,0
|
|
20230724,133300,311119165,4130,4130,4130,4130,40
|
|
20230724,133200,310953965,4135,4135,4135,4135,0
|
|
20230724,133100,310953965,4135,4135,4135,4135,0
|
|
20230724,133000,310953965,4135,4130,4135,4130,19
|
|
20230724,132900,310875485,4135,4135,4135,4135,0
|
|
20230724,132800,310875485,4135,4135,4135,4135,207
|
|
20230724,132700,310019540,4135,4135,4135,4135,101
|
|
20230724,132600,309601905,4130,4130,4130,4130,0
|
|
20230724,132500,309601905,4130,4130,4130,4130,32
|
|
20230724,132400,309469745,4135,4135,4135,4135,0
|
|
20230724,132300,309469745,4135,4135,4135,4135,0
|
|
20230724,132200,309469745,4135,4135,4135,4135,0
|
|
20230724,132100,309469745,4135,4135,4135,4135,713
|
|
20230724,132000,306521490,4155,4155,4155,4155,0
|
|
20230724,131900,306521490,4155,4155,4155,4155,0
|
|
20230724,131800,306521490,4155,4155,4155,4155,0
|
|
20230724,131700,306521490,4155,4155,4155,4155,1
|
|
20230724,131600,306517335,4125,4125,4125,4125,0
|
|
20230724,131500,306517335,4125,4125,4125,4125,0
|
|
20230724,131400,306517335,4125,4125,4125,4125,0
|
|
20230724,131300,306517335,4125,4125,4125,4125,568
|
|
20230724,131200,304174335,4125,4130,4130,4125,709
|
|
20230724,131100,301249480,4130,4130,4130,4130,488
|
|
20230724,131000,299234040,4135,4140,4140,4135,104
|
|
20230724,130900,298803840,4140,4140,4140,4140,18
|
|
20230724,130800,298729320,4145,4150,4150,4145,171
|
|
20230724,130700,298020365,4150,4150,4150,4150,203
|
|
20230724,130600,297177915,4150,4150,4150,4150,32
|
|
20230724,130500,297045115,4150,4150,4150,4150,32
|
|
20230724,130400,296912315,4155,4155,4155,4155,0
|
|
20230724,130300,296912315,4155,4155,4155,4155,0
|
|
20230724,130200,296912315,4155,4155,4155,4155,0
|
|
20230724,130100,296912315,4155,4155,4155,4155,0
|
|
20230724,130000,296912315,4155,4155,4155,4155,0
|
|
20230724,125900,296912315,4155,4155,4155,4155,0
|
|
20230724,125800,296912315,4155,4155,4155,4155,1
|
|
20230724,125700,296908160,4155,4155,4155,4155,0
|
|
20230724,125600,296908160,4155,4155,4155,4155,0
|
|
20230724,125500,296908160,4155,4155,4155,4155,0
|
|
20230724,125400,296908160,4155,4150,4155,4150,69
|
|
20230724,125300,296621560,4145,4145,4145,4145,0
|
|
20230724,125200,296621560,4145,4145,4145,4145,0
|
|
20230724,125100,296621560,4145,4145,4145,4145,0
|
|
20230724,125000,296621560,4145,4145,4145,4145,0
|
|
20230724,124900,296621560,4145,4145,4145,4145,0
|
|
20230724,124800,296621560,4145,4145,4145,4145,0
|
|
20230724,124700,296621560,4145,4145,4145,4145,0
|
|
20230724,124600,296621560,4145,4145,4145,4145,27
|
|
20230724,124500,296509645,4145,4145,4145,4145,50
|
|
20230724,124400,296302395,4145,4145,4145,4145,0
|
|
20230724,124300,296302395,4145,4145,4145,4145,0
|
|
20230724,124200,296302395,4145,4145,4145,4145,0
|
|
20230724,124100,296302395,4145,4145,4145,4145,0
|
|
20230724,124000,296302395,4145,4145,4145,4145,698
|
|
20230724,123900,293409185,4145,4145,4145,4145,0
|
|
20230724,123800,293409185,4145,4145,4145,4145,0
|
|
20230724,123700,293409185,4145,4145,4145,4145,25
|
|
20230724,123600,293305560,4145,4145,4145,4145,200
|
|
20230724,123500,292476560,4145,4145,4145,4145,320
|
|
20230724,123400,291150160,4145,4145,4145,4145,0
|
|
20230724,123300,291150160,4145,4145,4145,4145,0
|
|
20230724,123200,291150160,4145,4145,4145,4145,0
|
|
20230724,123100,291150160,4145,4145,4145,4145,100
|
|
20230724,123000,290735660,4145,4145,4145,4145,0
|
|
20230724,122900,290735660,4145,4145,4145,4145,3
|
|
20230724,122800,290723225,4145,4145,4145,4145,0
|
|
20230724,122700,290723225,4145,4145,4145,4145,1
|
|
20230724,122600,290719080,4125,4125,4125,4125,340
|
|
20230724,122500,289316580,4125,4150,4150,4125,315
|
|
20230724,122400,288016425,4150,4150,4150,4150,1
|
|
20230724,122300,288012275,4155,4155,4155,4155,121
|
|
20230724,122200,287509520,4155,4155,4155,4155,0
|
|
20230724,122100,287509520,4155,4155,4155,4155,113
|
|
20230724,122000,287040005,4160,4160,4160,4160,0
|
|
20230724,121900,287040005,4160,4160,4160,4160,0
|
|
20230724,121800,287040005,4160,4160,4160,4160,0
|
|
20230724,121700,287040005,4160,4160,4160,4160,0
|
|
20230724,121600,287040005,4160,4160,4160,4160,0
|
|
20230724,121500,287040005,4160,4160,4160,4160,4
|
|
20230724,121400,287023365,4160,4160,4160,4160,162
|
|
20230724,121300,286349445,4160,4160,4160,4160,2
|
|
20230724,121200,286341125,4165,4165,4165,4165,0
|
|
20230724,121100,286341125,4165,4165,4165,4165,3
|
|
20230724,121000,286328630,4165,4165,4165,4165,1
|
|
20230724,120900,286324465,4125,4125,4125,4125,10
|
|
20230724,120800,286283215,4160,4160,4160,4160,0
|
|
20230724,120700,286283215,4160,4130,4160,4130,2000
|
|
20230724,120600,277978475,4130,4125,4130,4125,682
|
|
20230724,120500,275163700,4125,4125,4125,4125,0
|
|
20230724,120400,275163700,4125,4125,4125,4125,0
|
|
20230724,120300,275163700,4125,4125,4125,4125,0
|
|
20230724,120200,275163700,4125,4125,4125,4125,26
|
|
20230724,120100,275056450,4095,4095,4095,4090,3182
|
|
20230724,120000,262026280,4095,4095,4095,4095,213
|
|
20230724,115900,261154045,4125,4125,4125,4125,0
|
|
20230724,115800,261154045,4125,4125,4125,4125,0
|
|
20230724,115700,261154045,4125,4125,4125,4125,0
|
|
20230724,115600,261154045,4125,4125,4125,4125,0
|
|
20230724,115500,261154045,4125,4125,4125,4080,1101
|
|
20230724,115400,256639055,4120,4120,4120,4120,0
|
|
20230724,115300,256639055,4120,4125,4125,4120,267
|
|
20230724,115200,255538305,4125,4125,4125,4125,0
|
|
20230724,115100,255538305,4125,4125,4125,4125,0
|
|
20230724,115000,255538305,4125,4125,4125,4125,0
|
|
20230724,114900,255538305,4125,4125,4125,4125,50
|
|
20230724,114800,255332055,4130,4130,4130,4130,370
|
|
20230724,114700,253803955,4155,4155,4155,4155,1
|
|
20230724,114600,253799800,4130,4155,4155,4130,41
|
|
20230724,114500,253630445,4130,4130,4130,4130,0
|
|
20230724,114400,253630445,4130,4130,4130,4130,0
|
|
20230724,114300,253630445,4130,4130,4130,4130,0
|
|
20230724,114200,253630445,4130,4130,4130,4130,0
|
|
20230724,114100,253630445,4130,4130,4130,4130,1
|
|
20230724,114000,253626315,4165,4165,4165,4165,0
|
|
20230724,113900,253626315,4165,4165,4165,4165,0
|
|
20230724,113800,253626315,4165,4165,4165,4165,0
|
|
20230724,113700,253626315,4165,4165,4165,4165,0
|
|
20230724,113600,253626315,4165,4165,4165,4165,0
|
|
20230724,113500,253626315,4165,4165,4165,4165,0
|
|
20230724,113400,253626315,4165,4165,4165,4165,2
|
|
20230724,113300,253617985,4130,4130,4130,4130,0
|
|
20230724,113200,253617985,4130,4130,4130,4130,38
|
|
20230724,113100,253461045,4170,4170,4170,4170,0
|
|
20230724,113000,253461045,4170,4170,4170,4170,0
|
|
20230724,112900,253461045,4170,4165,4170,4165,61
|
|
20230724,112800,253206975,4160,4160,4160,4160,0
|
|
20230724,112700,253206975,4160,4130,4160,4130,2167
|
|
20230724,112600,244250245,4130,4130,4130,4130,1197
|
|
20230724,112500,239306635,4130,4130,4130,4130,0
|
|
20230724,112400,239306635,4130,4130,4130,4130,20
|
|
20230724,112300,239224035,4135,4135,4135,4135,0
|
|
20230724,112200,239224035,4135,4135,4135,4135,0
|
|
20230724,112100,239224035,4135,4135,4135,4135,0
|
|
20230724,112000,239224035,4135,4160,4160,4135,185
|
|
20230724,111900,238459010,4135,4135,4135,4135,0
|
|
20230724,111800,238459010,4135,4135,4135,4135,0
|
|
20230724,111700,238459010,4135,4135,4135,4135,0
|
|
20230724,111600,238459010,4135,4135,4135,4135,0
|
|
20230724,111500,238459010,4135,4160,4160,4130,1094
|
|
20230724,111400,233930525,4130,4130,4130,4130,1
|
|
20230724,111300,233926395,4165,4165,4165,4165,0
|
|
20230724,111200,233926395,4165,4160,4165,4160,32
|
|
20230724,111100,233793205,4140,4140,4140,4140,0
|
|
20230724,111000,233793205,4140,4135,4140,4135,544
|
|
20230724,110900,231541210,4135,4130,4135,4130,221
|
|
20230724,110800,230628150,4130,4135,4135,4130,39
|
|
20230724,110700,230466980,4135,4135,4135,4135,0
|
|
20230724,110600,230466980,4135,4135,4135,4135,50
|
|
20230724,110500,230260230,4130,4130,4130,4130,0
|
|
20230724,110400,230260230,4130,4130,4130,4130,13
|
|
20230724,110300,230206540,4130,4130,4130,4130,0
|
|
20230724,110200,230206540,4130,4130,4130,4130,100
|
|
20230724,110100,229793540,4130,4130,4130,4130,100
|
|
20230724,110000,229380540,4130,4130,4130,4130,20
|
|
20230724,105900,229297940,4135,4135,4135,4135,71
|
|
20230724,105800,229004355,4110,4135,4135,4110,312
|
|
20230724,105700,227716390,4140,4140,4140,4140,0
|
|
20230724,105600,227716390,4140,4140,4140,4140,0
|
|
20230724,105500,227716390,4140,4135,4140,4135,2699
|
|
20230724,105400,216555610,4125,4125,4125,4125,0
|
|
20230724,105300,216555610,4125,4125,4125,4125,400
|
|
20230724,105200,214905610,4125,4135,4135,4125,834
|
|
20230724,105100,211461120,4150,4150,4150,4150,0
|
|
20230724,105000,211461120,4150,4150,4150,4150,0
|
|
20230724,104900,211461120,4150,4150,4150,4150,2064
|
|
20230724,104800,202895520,4155,4155,4155,4155,12
|
|
20230724,104700,202845660,4160,4160,4160,4160,94
|
|
20230724,104600,202454620,4165,4165,4165,4165,0
|
|
20230724,104500,202454620,4165,4165,4165,4165,2
|
|
20230724,104400,202446290,4165,4165,4165,4165,1
|
|
20230724,104300,202442125,4160,4170,4170,4160,194
|
|
20230724,104200,201635025,4170,4170,4170,4150,104
|
|
20230724,104100,201203370,4150,4150,4150,4150,0
|
|
20230724,104000,201203370,4150,4150,4150,4150,8
|
|
20230724,103900,201170170,4150,4150,4150,4150,100
|
|
20230724,103800,200755170,4170,4165,4170,4165,323
|
|
20230724,103700,199409795,4165,4165,4165,4165,1
|
|
20230724,103600,199405630,4165,4155,4165,4155,1083
|
|
20230724,103500,194898980,4155,4150,4155,4150,6
|
|
20230724,103400,194874075,4150,4145,4150,4145,927
|
|
20230724,103300,191029805,4160,4160,4160,4160,0
|
|
20230724,103200,191029805,4160,4160,4160,4160,0
|
|
20230724,103100,191029805,4160,4160,4160,4160,1
|
|
20230724,103000,191025645,4120,4120,4120,4120,0
|
|
20230724,102900,191025645,4120,4120,4120,4120,653
|
|
20230724,102800,188335285,4120,4155,4165,4100,4456
|
|
20230724,102700,169992780,4165,4165,4165,4165,0
|
|
20230724,102600,169992780,4165,4165,4165,4165,0
|
|
20230724,102500,169992780,4165,4155,4165,4155,270
|
|
20230724,102400,168870130,4155,4150,4155,4150,10
|
|
20230724,102300,168828590,4150,4155,4155,4150,2
|
|
20230724,102200,168820285,4150,4150,4155,4150,3
|
|
20230724,102100,168807830,4150,4150,4150,4150,1
|
|
20230724,102000,168803680,4125,4125,4125,4125,0
|
|
20230724,101900,168803680,4125,4125,4125,4125,567
|
|
20230724,101800,166464805,4125,4150,4150,4125,74
|
|
20230724,101700,166158855,4155,4125,4155,4115,3068
|
|
20230724,101600,153510340,4135,4135,4135,4135,92
|
|
20230724,101500,153129920,4140,4140,4140,4140,1
|
|
20230724,101400,153125780,4165,4165,4165,4165,0
|
|
20230724,101300,153125780,4165,4165,4165,4165,0
|
|
20230724,101200,153125780,4165,4140,4165,4135,1250
|
|
20230724,101100,147943680,4140,4140,4140,4140,0
|
|
20230724,101000,147943680,4140,4140,4140,4140,0
|
|
20230724,100900,147943680,4140,4140,4140,4140,31
|
|
20230724,100800,147815340,4140,4145,4145,4140,439
|
|
20230724,100700,145996345,4160,4160,4160,4160,0
|
|
20230724,100600,145996345,4160,4160,4160,4160,0
|
|
20230724,100500,145996345,4160,4160,4160,4160,0
|
|
20230724,100400,145996345,4160,4160,4160,4160,0
|
|
20230724,100300,145996345,4160,4160,4160,4160,0
|
|
20230724,100200,145996345,4160,4160,4160,4160,0
|
|
20230724,100100,145996345,4160,4160,4160,4160,0
|
|
20230724,100000,145996345,4160,4145,4160,4145,35
|
|
20230724,095900,145850925,4145,4145,4145,4145,268
|
|
20230724,095800,144740065,4150,4155,4160,4150,126
|
|
20230724,095700,144217105,4155,4145,4155,4145,22
|
|
20230724,095600,144125815,4165,4165,4165,4165,0
|
|
20230724,095500,144125815,4165,4140,4165,4140,370
|
|
20230724,095400,142592765,4165,4140,4165,4140,360
|
|
20230724,095300,141101115,4165,4165,4165,4165,0
|
|
20230724,095200,141101115,4165,4165,4165,4165,0
|
|
20230724,095100,141101115,4165,4165,4165,4165,0
|
|
20230724,095000,141101115,4165,4165,4165,4165,5
|
|
20230724,094900,141080290,4165,4165,4165,4165,36
|
|
20230724,094800,140930350,4135,4135,4135,4135,107
|
|
20230724,094700,140487905,4170,4170,4170,4170,157
|
|
20230724,094600,139833215,4170,4170,4170,4170,69
|
|
20230724,094500,139545485,4170,4170,4170,4170,36
|
|
20230724,094400,139395365,4155,4155,4155,4155,488
|
|
20230724,094300,137367725,4120,4120,4120,4120,10
|
|
20230724,094200,137326525,4120,4120,4120,4120,0
|
|
20230724,094100,137326525,4120,4155,4155,4120,551
|
|
20230724,094000,135047180,4155,4155,4155,4155,0
|
|
20230724,093900,135047180,4155,4155,4155,4155,13
|
|
20230724,093800,134993165,4190,4190,4190,4190,47
|
|
20230724,093700,134796235,4190,4160,4190,4160,309
|
|
20230724,093600,133508425,4190,4205,4205,4190,20
|
|
20230724,093500,133424475,4205,4205,4205,4205,0
|
|
20230724,093400,133424475,4205,4205,4205,4205,0
|
|
20230724,093300,133424475,4205,4205,4205,4205,1
|
|
20230724,093200,133420270,4135,4210,4210,4135,191
|
|
20230724,093100,132620165,4205,4205,4205,4205,1
|
|
20230724,093000,132615960,4205,4190,4205,4150,1288
|
|
20230724,092900,127259015,4170,4195,4195,4150,332
|
|
20230724,092800,125877675,4150,4150,4195,4150,1088
|
|
20230724,092700,121356655,4155,4155,4155,4155,0
|
|
20230724,092600,121356655,4155,4155,4155,4150,537
|
|
20230724,092500,119126315,4175,4175,4215,4175,400
|
|
20230724,092400,117453995,4175,4170,4220,4170,2689
|
|
20230724,092300,106211590,4175,4080,4175,4080,2706
|
|
20230724,092200,95081440,4100,4100,4100,4100,107
|
|
20230724,092100,94642740,4110,4110,4110,4110,0
|
|
20230724,092000,94642740,4110,4090,4110,4090,800
|
|
20230724,091900,91368380,4090,4080,4090,4065,310
|
|
20230724,091800,90104750,4090,4090,4090,4090,0
|
|
20230724,091700,90104750,4090,4090,4090,4090,1
|
|
20230724,091600,90100660,4090,4080,4090,4080,54
|
|
20230724,091500,89879840,4090,4080,4090,4075,347
|
|
20230724,091400,88463730,4080,4080,4080,4080,0
|
|
20230724,091300,88463730,4080,4080,4080,4080,2
|
|
20230724,091200,88455570,4080,4050,4080,4035,957
|
|
20230724,091100,84588865,4085,4115,4125,4065,3565
|
|
20230724,091000,70067690,4125,4125,4125,4070,1468
|
|
20230724,090900,64089850,4065,4070,4070,4065,501
|
|
20230724,090800,62052820,4125,4090,4130,4065,1785
|
|
20230724,090700,54767540,4095,4095,4095,4095,73
|
|
20230724,090600,54468605,4095,4155,4175,4095,3082
|
|
20230724,090500,41726670,4160,4175,4215,4160,566
|
|
20230724,090400,39366785,4175,4230,4230,4175,928
|
|
20230724,090300,35487610,4200,4230,4230,4200,2652
|
|
20230724,090200,24349150,4230,4200,4230,4160,3371
|
|
20230724,090100,10213450,4230,4215,4230,4200,1439
|
|
20230724,090000,4158130,4215,4215,4235,4215,886
|