582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183900,561121305,2080,2080,2080,2080,6283
|
|
20230724,183800,561121305,2080,2080,2080,2080,0
|
|
20230724,183700,561121305,2080,2080,2080,2080,0
|
|
20230724,183600,561121305,2080,2080,2080,2080,0
|
|
20230724,183500,561121305,2080,2080,2080,2080,0
|
|
20230724,183400,561121305,2080,2080,2080,2080,0
|
|
20230724,183300,561121305,2080,2080,2080,2080,0
|
|
20230724,183200,561121305,2080,2080,2080,2080,0
|
|
20230724,183100,561121305,2080,2080,2080,2080,0
|
|
20230724,183000,561121305,2080,2080,2080,2080,0
|
|
20230724,182900,561121305,2080,2080,2080,2080,0
|
|
20230724,182800,561121305,2080,2080,2080,2080,0
|
|
20230724,182700,561121305,2080,2080,2080,2080,0
|
|
20230724,182600,561121305,2080,2080,2080,2080,0
|
|
20230724,182500,561121305,2080,2080,2080,2080,0
|
|
20230724,182400,561121305,2080,2080,2080,2080,0
|
|
20230724,182300,561121305,2080,2080,2080,2080,0
|
|
20230724,182200,561121305,2080,2080,2080,2080,0
|
|
20230724,182100,561121305,2080,2080,2080,2080,0
|
|
20230724,182000,561121305,2080,2080,2080,2080,0
|
|
20230724,181900,561121305,2080,2080,2080,2080,0
|
|
20230724,181800,561121305,2080,2080,2080,2080,0
|
|
20230724,181700,561121305,2080,2080,2080,2080,0
|
|
20230724,181600,561121305,2080,2080,2080,2080,0
|
|
20230724,181500,561121305,2080,2080,2080,2080,0
|
|
20230724,181400,561121305,2080,2080,2080,2080,0
|
|
20230724,181300,561121305,2080,2080,2080,2080,0
|
|
20230724,181200,561121305,2080,2080,2080,2080,0
|
|
20230724,181100,561121305,2080,2080,2080,2080,0
|
|
20230724,181000,561121305,2080,2080,2080,2080,0
|
|
20230724,180900,561121305,2080,2080,2080,2080,6283
|
|
20230724,180800,561121305,2080,2080,2080,2080,0
|
|
20230724,180700,561121305,2080,2080,2080,2080,0
|
|
20230724,180600,561121305,2080,2080,2080,2080,0
|
|
20230724,180500,561121305,2080,2080,2080,2080,0
|
|
20230724,180400,561121305,2080,2080,2080,2080,0
|
|
20230724,180300,561121305,2080,2080,2080,2080,0
|
|
20230724,180200,561121305,2080,2080,2080,2080,0
|
|
20230724,180100,561121305,2080,2080,2080,2080,0
|
|
20230724,180000,561121305,2080,2080,2080,2080,0
|
|
20230724,175900,561121305,2080,2080,2080,2080,0
|
|
20230724,175800,561121305,2080,2080,2080,2080,0
|
|
20230724,175700,561121305,2080,2080,2080,2080,0
|
|
20230724,175600,561121305,2080,2080,2080,2080,0
|
|
20230724,175500,561121305,2080,2080,2080,2080,0
|
|
20230724,175400,561121305,2080,2080,2080,2080,0
|
|
20230724,175300,561121305,2080,2080,2080,2080,0
|
|
20230724,175200,561121305,2080,2080,2080,2080,0
|
|
20230724,175100,561121305,2080,2080,2080,2080,0
|
|
20230724,175000,561121305,2080,2080,2080,2080,0
|
|
20230724,174900,561121305,2080,2080,2080,2080,0
|
|
20230724,174800,561121305,2080,2080,2080,2080,0
|
|
20230724,174700,561121305,2080,2080,2080,2080,0
|
|
20230724,174600,561121305,2080,2080,2080,2080,0
|
|
20230724,174500,561121305,2080,2080,2080,2080,0
|
|
20230724,174400,561121305,2080,2080,2080,2080,0
|
|
20230724,174300,561121305,2080,2080,2080,2080,0
|
|
20230724,174200,561121305,2080,2080,2080,2080,0
|
|
20230724,174100,561121305,2080,2080,2080,2080,0
|
|
20230724,174000,561121305,2080,2080,2080,2080,0
|
|
20230724,173900,561121305,2080,2080,2080,2080,6283
|
|
20230724,173800,561121305,2080,2080,2080,2080,0
|
|
20230724,173700,561121305,2080,2080,2080,2080,0
|
|
20230724,173600,561121305,2080,2080,2080,2080,0
|
|
20230724,173500,561121305,2080,2080,2080,2080,0
|
|
20230724,173400,561121305,2080,2080,2080,2080,0
|
|
20230724,173300,561121305,2080,2080,2080,2080,0
|
|
20230724,173200,561121305,2080,2080,2080,2080,0
|
|
20230724,173100,561121305,2080,2080,2080,2080,0
|
|
20230724,173000,561121305,2080,2080,2080,2080,0
|
|
20230724,172900,561121305,2080,2080,2080,2080,0
|
|
20230724,172800,561121305,2080,2080,2080,2080,0
|
|
20230724,172700,561121305,2080,2080,2080,2080,0
|
|
20230724,172600,561121305,2080,2080,2080,2080,0
|
|
20230724,172500,561121305,2080,2080,2080,2080,0
|
|
20230724,172400,561121305,2080,2080,2080,2080,0
|
|
20230724,172300,561121305,2080,2080,2080,2080,0
|
|
20230724,172200,561121305,2080,2080,2080,2080,0
|
|
20230724,172100,561121305,2080,2080,2080,2080,0
|
|
20230724,172000,561121305,2080,2080,2080,2080,0
|
|
20230724,171900,561121305,2080,2080,2080,2080,0
|
|
20230724,171800,561121305,2080,2080,2080,2080,0
|
|
20230724,171700,561121305,2080,2080,2080,2080,0
|
|
20230724,171600,561121305,2080,2080,2080,2080,0
|
|
20230724,171500,561121305,2080,2080,2080,2080,0
|
|
20230724,171400,561121305,2080,2080,2080,2080,0
|
|
20230724,171300,561121305,2080,2080,2080,2080,0
|
|
20230724,171200,561121305,2080,2080,2080,2080,0
|
|
20230724,171100,561121305,2080,2080,2080,2080,0
|
|
20230724,171000,561121305,2080,2080,2080,2080,0
|
|
20230724,170900,561121305,2080,2080,2080,2080,6283
|
|
20230724,170800,561121305,2080,2080,2080,2080,0
|
|
20230724,170700,561121305,2080,2080,2080,2080,0
|
|
20230724,170600,561121305,2080,2080,2080,2080,0
|
|
20230724,170500,561121305,2080,2080,2080,2080,0
|
|
20230724,170400,561121305,2080,2080,2080,2080,0
|
|
20230724,170300,561121305,2080,2080,2080,2080,0
|
|
20230724,170200,561121305,2080,2080,2080,2080,0
|
|
20230724,170100,561121305,2080,2080,2080,2080,0
|
|
20230724,170000,561121305,2080,2080,2080,2080,0
|
|
20230724,165900,561121305,2080,2080,2080,2080,0
|
|
20230724,165800,561121305,2080,2080,2080,2080,0
|
|
20230724,165700,561121305,2080,2080,2080,2080,0
|
|
20230724,165600,561121305,2080,2080,2080,2080,0
|
|
20230724,165500,561121305,2080,2080,2080,2080,0
|
|
20230724,165400,561121305,2080,2080,2080,2080,0
|
|
20230724,165300,561121305,2080,2080,2080,2080,0
|
|
20230724,165200,561121305,2080,2080,2080,2080,0
|
|
20230724,165100,561121305,2080,2080,2080,2080,0
|
|
20230724,165000,561121305,2080,2080,2080,2080,0
|
|
20230724,164900,561121305,2080,2080,2080,2080,0
|
|
20230724,164800,561121305,2080,2080,2080,2080,0
|
|
20230724,164700,561121305,2080,2080,2080,2080,0
|
|
20230724,164600,561121305,2080,2080,2080,2080,0
|
|
20230724,164500,561121305,2080,2080,2080,2080,0
|
|
20230724,164400,561121305,2080,2080,2080,2080,0
|
|
20230724,164300,561121305,2080,2080,2080,2080,0
|
|
20230724,164200,561121305,2080,2080,2080,2080,0
|
|
20230724,164100,561121305,2080,2080,2080,2080,0
|
|
20230724,164000,561121305,2080,2080,2080,2080,0
|
|
20230724,163900,561121305,2080,2080,2080,2080,6283
|
|
20230724,163800,561121305,2080,2080,2080,2080,0
|
|
20230724,163700,561121305,2080,2080,2080,2080,0
|
|
20230724,163600,561121305,2080,2080,2080,2080,0
|
|
20230724,163500,561121305,2080,2080,2080,2080,0
|
|
20230724,163400,561121305,2080,2080,2080,2080,0
|
|
20230724,163300,561121305,2080,2080,2080,2080,0
|
|
20230724,163200,561121305,2080,2080,2080,2080,0
|
|
20230724,163100,561121305,2080,2080,2080,2080,0
|
|
20230724,163000,561121305,2080,2080,2080,2080,0
|
|
20230724,162900,561121305,2080,2080,2080,2080,0
|
|
20230724,162800,561121305,2080,2080,2080,2080,0
|
|
20230724,162700,561121305,2080,2080,2080,2080,0
|
|
20230724,162600,561121305,2080,2080,2080,2080,0
|
|
20230724,162500,561121305,2080,2080,2080,2080,0
|
|
20230724,162400,561121305,2080,2080,2080,2080,0
|
|
20230724,162300,561121305,2080,2080,2080,2080,0
|
|
20230724,162200,561121305,2080,2080,2080,2080,0
|
|
20230724,162100,561121305,2080,2080,2080,2080,0
|
|
20230724,162000,561121305,2080,2080,2080,2080,0
|
|
20230724,161900,561121305,2080,2080,2080,2080,0
|
|
20230724,161800,561121305,2080,2080,2080,2080,0
|
|
20230724,161700,561121305,2080,2080,2080,2080,0
|
|
20230724,161600,561121305,2080,2080,2080,2080,0
|
|
20230724,161500,561121305,2080,2080,2080,2080,0
|
|
20230724,161400,561121305,2080,2080,2080,2080,0
|
|
20230724,161300,561121305,2080,2080,2080,2080,0
|
|
20230724,161200,561121305,2080,2080,2080,2080,0
|
|
20230724,161100,561121305,2080,2080,2080,2080,0
|
|
20230724,161000,561121305,2080,2080,2080,2080,0
|
|
20230724,160900,561121305,2080,2080,2080,2080,6283
|
|
20230724,160800,561121305,2080,2080,2080,2080,0
|
|
20230724,160700,561121305,2080,2080,2080,2080,0
|
|
20230724,160600,561121305,2080,2080,2080,2080,0
|
|
20230724,160500,561121305,2080,2080,2080,2080,0
|
|
20230724,160400,561121305,2080,2080,2080,2080,0
|
|
20230724,160300,561121305,2080,2080,2080,2080,0
|
|
20230724,160200,561121305,2080,2080,2080,2080,0
|
|
20230724,160100,561121305,2080,2080,2080,2080,0
|
|
20230724,160000,561121305,2080,2080,2080,2080,0
|
|
20230724,155900,561121305,2080,2080,2080,2080,0
|
|
20230724,155800,561121305,2080,2080,2080,2080,0
|
|
20230724,155700,561121305,2080,2080,2080,2080,0
|
|
20230724,155600,561121305,2080,2080,2080,2080,0
|
|
20230724,155500,561121305,2080,2080,2080,2080,0
|
|
20230724,155400,561121305,2080,2080,2080,2080,0
|
|
20230724,155300,561121305,2080,2080,2080,2080,0
|
|
20230724,155200,561121305,2080,2080,2080,2080,0
|
|
20230724,155100,561121305,2080,2080,2080,2080,0
|
|
20230724,155000,561121305,2080,2080,2080,2080,0
|
|
20230724,154900,561121305,2080,2080,2080,2080,0
|
|
20230724,154800,561121305,2080,2080,2080,2080,0
|
|
20230724,154700,561121305,2080,2080,2080,2080,0
|
|
20230724,154600,561121305,2080,2080,2080,2080,0
|
|
20230724,154500,561121305,2080,2080,2080,2080,0
|
|
20230724,154400,561121305,2080,2080,2080,2080,0
|
|
20230724,154300,561121305,2080,2080,2080,2080,0
|
|
20230724,154200,561121305,2080,2080,2080,2080,0
|
|
20230724,154100,561121305,2080,2080,2080,2080,0
|
|
20230724,154000,561121305,2080,2080,2080,2080,0
|
|
20230724,153900,561121305,2080,2080,2080,2080,6283
|
|
20230724,153800,561121305,2080,2080,2080,2080,0
|
|
20230724,153700,561121305,2080,2080,2080,2080,0
|
|
20230724,153600,561121305,2080,2080,2080,2080,0
|
|
20230724,153500,561121305,2080,2080,2080,2080,0
|
|
20230724,153400,561121305,2080,2080,2080,2080,0
|
|
20230724,153300,561121305,2080,2080,2080,2080,0
|
|
20230724,153200,561121305,2080,2080,2080,2080,0
|
|
20230724,153100,561121305,2080,2080,2080,2080,0
|
|
20230724,153000,561121305,2080,2080,2080,2080,6283
|
|
20230724,152900,548052665,2100,2100,2100,2100,0
|
|
20230724,152800,548052665,2100,2100,2100,2100,0
|
|
20230724,152700,548052665,2100,2100,2100,2100,0
|
|
20230724,152600,548052665,2100,2100,2100,2100,0
|
|
20230724,152500,548052665,2100,2100,2100,2100,0
|
|
20230724,152400,548052665,2100,2100,2100,2100,0
|
|
20230724,152300,548052665,2100,2100,2100,2100,0
|
|
20230724,152200,548052665,2100,2100,2100,2100,0
|
|
20230724,152100,548052665,2100,2100,2100,2100,0
|
|
20230724,152000,548052665,2100,2100,2100,2100,0
|
|
20230724,151900,548052665,2100,2100,2100,2100,22
|
|
20230724,151800,548006465,2100,2100,2105,2100,1509
|
|
20230724,151700,544837560,2095,2095,2095,2095,190
|
|
20230724,151600,544439510,2090,2095,2095,2090,1413
|
|
20230724,151500,541479475,2095,2090,2095,2085,6456
|
|
20230724,151400,527989460,2090,2095,2095,2090,160
|
|
20230724,151300,527655040,2090,2090,2090,2090,502
|
|
20230724,151200,526605860,2090,2095,2095,2090,560
|
|
20230724,151100,525433660,2095,2090,2095,2090,433
|
|
20230724,151000,524528215,2095,2095,2095,2095,2
|
|
20230724,150900,524524025,2100,2100,2100,2100,47
|
|
20230724,150800,524425325,2100,2100,2100,2085,14546
|
|
20230724,150700,494063595,2100,2100,2100,2100,20
|
|
20230724,150600,494021595,2090,2100,2100,2090,3830
|
|
20230724,150500,486016795,2100,2095,2100,2095,9
|
|
20230724,150400,485997925,2100,2100,2100,2095,3
|
|
20230724,150300,485991630,2090,2090,2090,2090,131
|
|
20230724,150200,485717840,2100,2100,2100,2100,2
|
|
20230724,150100,485713640,2090,2100,2100,2090,923
|
|
20230724,150000,483784200,2100,2100,2100,2100,0
|
|
20230724,145900,483784200,2100,2100,2100,2100,45
|
|
20230724,145800,483689700,2100,2100,2100,2100,48
|
|
20230724,145700,483588900,2100,2090,2100,2090,21
|
|
20230724,145600,483544960,2100,2095,2100,2085,682
|
|
20230724,145500,482121860,2100,2100,2100,2100,0
|
|
20230724,145400,482121860,2100,2100,2100,2100,5
|
|
20230724,145300,482111360,2100,2100,2100,2100,2
|
|
20230724,145200,482107160,2100,2100,2100,2100,0
|
|
20230724,145100,482107160,2100,2100,2100,2100,11
|
|
20230724,145000,482084060,2100,2100,2100,2100,13
|
|
20230724,144900,482056760,2085,2085,2085,2085,4
|
|
20230724,144800,482048420,2100,2095,2100,2085,6214
|
|
20230724,144700,469070765,2100,2100,2100,2100,116
|
|
20230724,144600,468827165,2105,2105,2105,2105,1
|
|
20230724,144500,468825060,2100,2100,2100,2100,0
|
|
20230724,144400,468825060,2100,2100,2100,2100,0
|
|
20230724,144300,468825060,2100,2100,2100,2100,0
|
|
20230724,144200,468825060,2100,2100,2100,2100,348
|
|
20230724,144100,468094260,2100,2100,2100,2100,6
|
|
20230724,144000,468081660,2100,2100,2100,2100,0
|
|
20230724,143900,468081660,2100,2105,2105,2100,19
|
|
20230724,143800,468041680,2105,2105,2105,2105,7
|
|
20230724,143700,468026945,2105,2105,2105,2105,5
|
|
20230724,143600,468016420,2105,2105,2105,2105,0
|
|
20230724,143500,468016420,2105,2105,2105,2105,2
|
|
20230724,143400,468012210,2105,2105,2105,2105,15
|
|
20230724,143300,467980635,2105,2105,2105,2105,250
|
|
20230724,143200,467454385,2105,2105,2105,2105,4
|
|
20230724,143100,467445965,2100,2100,2100,2100,46
|
|
20230724,143000,467349365,2100,2100,2100,2100,500
|
|
20230724,142900,466299365,2100,2100,2100,2100,224
|
|
20230724,142800,465828965,2100,2100,2100,2100,0
|
|
20230724,142700,465828965,2100,2100,2100,2100,100
|
|
20230724,142600,465618965,2100,2100,2100,2100,476
|
|
20230724,142500,464619365,2100,2100,2100,2100,87
|
|
20230724,142400,464436665,2100,2095,2100,2095,1495
|
|
20230724,142300,461304635,2090,2090,2090,2090,0
|
|
20230724,142200,461304635,2090,2090,2090,2090,0
|
|
20230724,142100,461304635,2090,2090,2090,2090,0
|
|
20230724,142000,461304635,2090,2090,2090,2090,0
|
|
20230724,141900,461304635,2090,2100,2100,2090,179
|
|
20230724,141800,460928795,2100,2100,2100,2100,642
|
|
20230724,141700,459580595,2100,2100,2100,2100,0
|
|
20230724,141600,459580595,2100,2100,2100,2100,0
|
|
20230724,141500,459580595,2100,2100,2100,2100,50
|
|
20230724,141400,459475595,2100,2100,2100,2090,523
|
|
20230724,141300,458377485,2095,2095,2095,2095,472
|
|
20230724,141200,457388645,2095,2095,2095,2095,1
|
|
20230724,141100,457386550,2095,2095,2095,2095,0
|
|
20230724,141000,457386550,2095,2095,2095,2095,2
|
|
20230724,140900,457382360,2090,2090,2090,2090,0
|
|
20230724,140800,457382360,2090,2090,2090,2090,100
|
|
20230724,140700,457173360,2090,2090,2090,2090,50
|
|
20230724,140600,457068860,2090,2090,2090,2090,4487
|
|
20230724,140500,447691030,2090,2090,2090,2090,200
|
|
20230724,140400,447273030,2090,2085,2090,2085,135
|
|
20230724,140300,446990905,2085,2090,2090,2085,81
|
|
20230724,140200,446821965,2090,2090,2090,2090,0
|
|
20230724,140100,446821965,2090,2090,2090,2090,10
|
|
20230724,140000,446801065,2090,2090,2090,2090,800
|
|
20230724,135900,445129065,2090,2090,2090,2090,1
|
|
20230724,135800,445126975,2090,2090,2090,2090,0
|
|
20230724,135700,445126975,2090,2085,2090,2085,80
|
|
20230724,135600,444960165,2085,2090,2090,2085,2
|
|
20230724,135500,444955990,2090,2085,2090,2085,1966
|
|
20230724,135400,440856860,2090,2090,2090,2090,10
|
|
20230724,135300,440835960,2090,2085,2090,2085,581
|
|
20230724,135200,439624560,2090,2085,2090,2085,122
|
|
20230724,135100,439370180,2085,2085,2085,2085,367
|
|
20230724,135000,438604985,2085,2090,2090,2085,605
|
|
20230724,134900,437343410,2090,2090,2090,2090,101
|
|
20230724,134800,437132320,2090,2095,2095,2090,477
|
|
20230724,134700,436135150,2095,2095,2095,2095,55
|
|
20230724,134600,436019925,2100,2105,2105,2100,21
|
|
20230724,134500,435975725,2105,2105,2105,2105,1
|
|
20230724,134400,435973620,2105,2105,2105,2105,0
|
|
20230724,134300,435973620,2105,2105,2105,2105,30
|
|
20230724,134200,435910470,2105,2105,2105,2105,1
|
|
20230724,134100,435908365,2105,2105,2105,2100,4
|
|
20230724,134000,435899950,2100,2095,2105,2090,1165
|
|
20230724,133900,433462255,2095,2100,2110,2095,93
|
|
20230724,133800,433267355,2110,2100,2110,2100,6
|
|
20230724,133700,433254735,2095,2095,2095,2095,74
|
|
20230724,133600,433099705,2095,2095,2095,2095,0
|
|
20230724,133500,433099705,2095,2095,2095,2095,102
|
|
20230724,133400,432886015,2090,2090,2090,2090,181
|
|
20230724,133300,432507725,2095,2095,2095,2095,0
|
|
20230724,133200,432507725,2095,2095,2095,2095,0
|
|
20230724,133100,432507725,2095,2095,2095,2095,1
|
|
20230724,133000,432505630,2090,2090,2090,2090,0
|
|
20230724,132900,432505630,2090,2095,2095,2090,12
|
|
20230724,132800,432480500,2095,2095,2095,2090,454
|
|
20230724,132700,431531610,2095,2095,2095,2095,1
|
|
20230724,132600,431529515,2090,2095,2095,2090,478
|
|
20230724,132500,430530470,2095,2095,2095,2095,1
|
|
20230724,132400,430528375,2085,2085,2085,2085,50
|
|
20230724,132300,430424125,2100,2090,2100,2090,150
|
|
20230724,132200,430110140,2090,2090,2090,2090,1616
|
|
20230724,132100,426732700,2095,2095,2095,2095,0
|
|
20230724,132000,426732700,2095,2095,2095,2095,340
|
|
20230724,131900,426020400,2095,2095,2095,2095,0
|
|
20230724,131800,426020400,2095,2095,2095,2095,1
|
|
20230724,131700,426018305,2095,2095,2095,2095,0
|
|
20230724,131600,426018305,2095,2095,2095,2095,1
|
|
20230724,131500,426016210,2090,2090,2090,2090,0
|
|
20230724,131400,426016210,2090,2090,2090,2090,20
|
|
20230724,131300,425974410,2090,2090,2090,2090,30
|
|
20230724,131200,425911710,2095,2095,2095,2095,10
|
|
20230724,131100,425890760,2095,2095,2095,2095,0
|
|
20230724,131000,425890760,2095,2095,2095,2095,0
|
|
20230724,130900,425890760,2095,2095,2095,2095,105
|
|
20230724,130800,425670785,2095,2095,2095,2095,0
|
|
20230724,130700,425670785,2095,2090,2095,2090,102
|
|
20230724,130600,425457600,2095,2095,2095,2095,1
|
|
20230724,130500,425455505,2085,2090,2095,2085,1337
|
|
20230724,130400,422666170,2090,2090,2090,2090,0
|
|
20230724,130300,422666170,2090,2090,2090,2090,967
|
|
20230724,130200,420645140,2090,2090,2090,2090,13
|
|
20230724,130100,420617970,2095,2095,2095,2095,0
|
|
20230724,130000,420617970,2095,2095,2095,2095,0
|
|
20230724,125900,420617970,2095,2095,2095,2095,401
|
|
20230724,125800,419777875,2095,2095,2095,2095,6
|
|
20230724,125700,419765305,2090,2090,2090,2090,0
|
|
20230724,125600,419765305,2090,2090,2090,2090,1312
|
|
20230724,125500,417023225,2090,2090,2090,2090,0
|
|
20230724,125400,417023225,2090,2090,2090,2090,5
|
|
20230724,125300,417012775,2090,2090,2090,2090,0
|
|
20230724,125200,417012775,2090,2095,2095,2090,572
|
|
20230724,125100,415817290,2090,2090,2090,2090,100
|
|
20230724,125000,415608290,2095,2095,2095,2095,5
|
|
20230724,124900,415597815,2095,2095,2095,2095,0
|
|
20230724,124800,415597815,2095,2095,2095,2095,22
|
|
20230724,124700,415551725,2095,2095,2095,2095,1
|
|
20230724,124600,415549630,2095,2105,2105,2095,4
|
|
20230724,124500,415541225,2090,2090,2090,2090,2048
|
|
20230724,124400,411260905,2090,2095,2095,2090,1496
|
|
20230724,124300,408129245,2095,2100,2100,2095,82
|
|
20230724,124200,407957315,2100,2100,2100,2100,0
|
|
20230724,124100,407957315,2100,2100,2100,2100,0
|
|
20230724,124000,407957315,2100,2100,2100,2100,5
|
|
20230724,123900,407946815,2100,2100,2100,2100,0
|
|
20230724,123800,407946815,2100,2100,2100,2100,5
|
|
20230724,123700,407936315,2090,2090,2090,2090,0
|
|
20230724,123600,407936315,2090,2090,2090,2090,2
|
|
20230724,123500,407932135,2090,2095,2110,2090,1124
|
|
20230724,123400,405567435,2095,2100,2100,2095,40
|
|
20230724,123300,405483475,2095,2095,2095,2095,2
|
|
20230724,123200,405479285,2095,2100,2100,2095,4
|
|
20230724,123100,405470900,2100,2100,2100,2100,3
|
|
20230724,123000,405464600,2090,2095,2095,2090,500
|
|
20230724,122900,404419550,2090,2095,2095,2090,1050
|
|
20230724,122800,402223740,2095,2095,2095,2095,10
|
|
20230724,122700,402202790,2095,2095,2095,2095,791
|
|
20230724,122600,400545645,2095,2095,2095,2095,0
|
|
20230724,122500,400545645,2095,2095,2095,2095,0
|
|
20230724,122400,400545645,2095,2095,2095,2095,0
|
|
20230724,122300,400545645,2095,2095,2095,2095,82
|
|
20230724,122200,400373855,2095,2095,2095,2095,0
|
|
20230724,122100,400373855,2095,2095,2095,2095,10
|
|
20230724,122000,400352905,2095,2095,2095,2095,0
|
|
20230724,121900,400352905,2095,2095,2095,2095,0
|
|
20230724,121800,400352905,2095,2095,2095,2095,50
|
|
20230724,121700,400248155,2090,2090,2090,2090,0
|
|
20230724,121600,400248155,2090,2090,2090,2090,535
|
|
20230724,121500,399130005,2090,2090,2090,2090,0
|
|
20230724,121400,399130005,2090,2090,2090,2090,0
|
|
20230724,121300,399130005,2090,2095,2095,2090,1128
|
|
20230724,121200,396772435,2100,2100,2100,2100,0
|
|
20230724,121100,396772435,2100,2090,2100,2090,86
|
|
20230724,121000,396592465,2090,2090,2090,2090,200
|
|
20230724,120900,396174465,2090,2090,2090,2090,413
|
|
20230724,120800,395311295,2090,2090,2090,2090,153
|
|
20230724,120700,394991525,2090,2090,2090,2090,0
|
|
20230724,120600,394991525,2090,2090,2090,2090,0
|
|
20230724,120500,394991525,2090,2090,2090,2090,400
|
|
20230724,120400,394155525,2090,2095,2095,2090,50
|
|
20230724,120300,394050925,2100,2100,2100,2100,10
|
|
20230724,120200,394029925,2090,2090,2090,2090,815
|
|
20230724,120100,392326575,2090,2090,2090,2090,1
|
|
20230724,120000,392324485,2090,2090,2090,2090,987
|
|
20230724,115900,390261655,2090,2090,2090,2090,1810
|
|
20230724,115800,386478755,2090,2090,2090,2090,0
|
|
20230724,115700,386478755,2090,2090,2090,2090,22
|
|
20230724,115600,386432775,2100,2100,2100,2100,11
|
|
20230724,115500,386409675,2095,2095,2095,2095,1
|
|
20230724,115400,386407580,2100,2100,2100,2100,0
|
|
20230724,115300,386407580,2100,2090,2100,2090,2253
|
|
20230724,115200,381698610,2090,2090,2090,2090,2200
|
|
20230724,115100,377100610,2090,2090,2090,2090,2202
|
|
20230724,115000,372498430,2090,2090,2090,2090,0
|
|
20230724,114900,372498430,2090,2090,2090,2090,0
|
|
20230724,114800,372498430,2090,2085,2090,2085,472
|
|
20230724,114700,371512000,2090,2090,2090,2090,4557
|
|
20230724,114600,361987870,2095,2095,2095,2095,3178
|
|
20230724,114500,355329960,2095,2095,2095,2095,37
|
|
20230724,114400,355252445,2095,2100,2100,2095,103
|
|
20230724,114300,355036645,2095,2095,2095,2095,0
|
|
20230724,114200,355036645,2095,2100,2100,2095,1011
|
|
20230724,114100,352918545,2100,2100,2100,2100,3
|
|
20230724,114000,352912245,2100,2095,2100,2095,7
|
|
20230724,113900,352897575,2095,2095,2095,2095,167
|
|
20230724,113800,352547710,2100,2100,2100,2100,200
|
|
20230724,113700,352127710,2095,2095,2095,2095,1001
|
|
20230724,113600,350030615,2100,2100,2100,2100,0
|
|
20230724,113500,350030615,2100,2100,2100,2100,0
|
|
20230724,113400,350030615,2100,2100,2100,2100,60
|
|
20230724,113300,349904615,2100,2100,2100,2100,10
|
|
20230724,113200,349883615,2095,2095,2095,2095,0
|
|
20230724,113100,349883615,2095,2095,2095,2095,45
|
|
20230724,113000,349789340,2095,2095,2100,2095,834
|
|
20230724,112900,348041860,2100,2100,2100,2100,3
|
|
20230724,112800,348035560,2100,2095,2100,2095,247
|
|
20230724,112700,347517095,2100,2100,2100,2100,0
|
|
20230724,112600,347517095,2100,2100,2100,2100,0
|
|
20230724,112500,347517095,2100,2100,2100,2100,0
|
|
20230724,112400,347517095,2100,2100,2100,2100,5
|
|
20230724,112300,347506595,2100,2100,2100,2100,100
|
|
20230724,112200,347296595,2100,2100,2100,2095,48
|
|
20230724,112100,347195905,2100,2100,2100,2100,1919
|
|
20230724,112000,343166005,2100,2100,2100,2100,298
|
|
20230724,111900,342540205,2100,2100,2100,2100,131
|
|
20230724,111800,342265105,2110,2100,2110,2100,340
|
|
20230724,111700,341551095,2100,2100,2100,2100,1101
|
|
20230724,111600,339238995,2100,2100,2100,2100,0
|
|
20230724,111500,339238995,2100,2100,2100,2100,119
|
|
20230724,111400,338989095,2100,2100,2100,2100,2
|
|
20230724,111300,338984895,2095,2095,2095,2095,40
|
|
20230724,111200,338901095,2100,2100,2100,2100,5
|
|
20230724,111100,338890595,2100,2105,2105,2100,5188
|
|
20230724,111000,327991790,2105,2105,2105,2105,1
|
|
20230724,110900,327989685,2110,2110,2110,2110,136
|
|
20230724,110800,327702725,2120,2120,2120,2120,1
|
|
20230724,110700,327700605,2120,2105,2120,2105,501
|
|
20230724,110600,326640750,2105,2100,2105,2100,1097
|
|
20230724,110500,324332565,2105,2110,2110,2105,2206
|
|
20230724,110400,319683435,2105,2105,2105,2105,0
|
|
20230724,110300,319683435,2105,2105,2105,2105,360
|
|
20230724,110200,318925635,2105,2120,2120,2105,407
|
|
20230724,110100,318068100,2110,2110,2110,2110,218
|
|
20230724,110000,317608120,2110,2110,2110,2110,2
|
|
20230724,105900,317603900,2120,2120,2120,2120,0
|
|
20230724,105800,317603900,2120,2105,2120,2105,804
|
|
20230724,105700,315911450,2110,2110,2110,2110,0
|
|
20230724,105600,315911450,2110,2115,2115,2105,10238
|
|
20230724,105500,294332700,2125,2125,2125,2125,10
|
|
20230724,105400,294311450,2125,2125,2125,2125,0
|
|
20230724,105300,294311450,2125,2125,2125,2125,0
|
|
20230724,105200,294311450,2125,2125,2125,2125,0
|
|
20230724,105100,294311450,2125,2125,2125,2125,2
|
|
20230724,105000,294307200,2115,2115,2115,2115,949
|
|
20230724,104900,292300065,2125,2125,2125,2125,0
|
|
20230724,104800,292300065,2125,2125,2125,2125,0
|
|
20230724,104700,292300065,2125,2120,2125,2120,1298
|
|
20230724,104600,289547905,2130,2130,2130,2130,0
|
|
20230724,104500,289547905,2130,2130,2130,2130,0
|
|
20230724,104400,289547905,2130,2130,2130,2130,10
|
|
20230724,104300,289526605,2130,2130,2130,2125,105
|
|
20230724,104200,289303455,2125,2125,2125,2125,1
|
|
20230724,104100,289301330,2125,2120,2125,2120,164
|
|
20230724,104000,288953610,2120,2120,2120,2120,2
|
|
20230724,103900,288949370,2120,2120,2120,2120,80
|
|
20230724,103800,288779770,2120,2120,2120,2120,0
|
|
20230724,103700,288779770,2120,2115,2120,2115,142
|
|
20230724,103600,288479340,2115,2115,2115,2115,218
|
|
20230724,103500,288018270,2115,2115,2115,2115,500
|
|
20230724,103400,286960770,2115,2120,2120,2115,800
|
|
20230724,103300,285268520,2120,2120,2120,2120,50
|
|
20230724,103200,285162520,2120,2120,2120,2120,26
|
|
20230724,103100,285107400,2120,2120,2120,2120,100
|
|
20230724,103000,284895400,2120,2120,2120,2120,24
|
|
20230724,102900,284844520,2120,2120,2120,2120,100
|
|
20230724,102800,284632520,2120,2120,2120,2120,0
|
|
20230724,102700,284632520,2120,2120,2120,2120,47
|
|
20230724,102600,284532880,2115,2115,2115,2115,0
|
|
20230724,102500,284532880,2115,2115,2115,2115,635
|
|
20230724,102400,283189855,2115,2115,2115,2115,1600
|
|
20230724,102300,279805855,2115,2120,2120,2115,1600
|
|
20230724,102200,276421830,2130,2120,2130,2115,2377
|
|
20230724,102100,271387145,2130,2125,2130,2125,915
|
|
20230724,102000,269442750,2125,2125,2125,2125,0
|
|
20230724,101900,269442750,2125,2125,2125,2125,0
|
|
20230724,101800,269442750,2125,2125,2125,2125,1089
|
|
20230724,101700,267128625,2125,2125,2125,2125,177
|
|
20230724,101600,266752500,2125,2125,2125,2125,0
|
|
20230724,101500,266752500,2125,2125,2125,2125,9
|
|
20230724,101400,266733375,2120,2120,2120,2120,1
|
|
20230724,101300,266731255,2120,2120,2120,2120,1
|
|
20230724,101200,266729135,2120,2120,2125,2120,1499
|
|
20230724,101100,263551230,2120,2125,2125,2120,110
|
|
20230724,101000,263317980,2125,2130,2130,2125,366
|
|
20230724,100900,262539950,2130,2130,2130,2130,20
|
|
20230724,100800,262497350,2130,2120,2130,2120,5049
|
|
20230724,100700,251778050,2115,2120,2120,2115,114
|
|
20230724,100600,251536785,2120,2120,2120,2120,184
|
|
20230724,100500,251146705,2125,2125,2125,2125,10
|
|
20230724,100400,251125455,2125,2125,2125,2125,601
|
|
20230724,100300,249848330,2125,2125,2125,2125,1
|
|
20230724,100200,249846205,2120,2120,2120,2120,0
|
|
20230724,100100,249846205,2120,2120,2120,2120,130
|
|
20230724,100000,249570605,2125,2125,2125,2125,11
|
|
20230724,095900,249547230,2125,2125,2125,2125,3
|
|
20230724,095800,249540855,2125,2125,2125,2125,472
|
|
20230724,095700,248537855,2125,2125,2125,2125,100
|
|
20230724,095600,248325355,2125,2125,2125,2125,1
|
|
20230724,095500,248323230,2110,2110,2115,2110,3020
|
|
20230724,095400,241944865,2115,2115,2120,2115,1322
|
|
20230724,095300,239148785,2115,2120,2120,2115,557
|
|
20230724,095200,237970630,2120,2120,2120,2115,699
|
|
20230724,095100,236489875,2120,2120,2120,2120,101
|
|
20230724,095000,236275755,2120,2120,2120,2120,10
|
|
20230724,094900,236254555,2120,2120,2120,2120,55
|
|
20230724,094800,236137955,2120,2120,2120,2120,0
|
|
20230724,094700,236137955,2120,2115,2120,2115,243
|
|
20230724,094600,235623795,2115,2110,2115,2110,4197
|
|
20230724,094500,226768120,2110,2110,2110,2110,4195
|
|
20230724,094400,217916670,2110,2110,2110,2110,335
|
|
20230724,094300,217209820,2110,2110,2110,2110,101
|
|
20230724,094200,216996710,2110,2115,2115,2110,133
|
|
20230724,094100,216716075,2125,2110,2125,2110,892
|
|
20230724,094000,214833940,2115,2120,2120,2115,839
|
|
20230724,093900,213058670,2120,2120,2120,2120,41
|
|
20230724,093800,212971750,2115,2115,2115,2115,116
|
|
20230724,093700,212726410,2115,2115,2115,2115,999
|
|
20230724,093600,210613525,2115,2120,2125,2115,669
|
|
20230724,093500,209194840,2125,2125,2125,2125,0
|
|
20230724,093400,209194840,2125,2120,2125,2120,201
|
|
20230724,093300,208768715,2120,2120,2120,2120,2399
|
|
20230724,093200,203682835,2120,2120,2120,2115,1341
|
|
20230724,093100,200840915,2120,2115,2120,2115,16363
|
|
20230724,093000,166232895,2110,2110,2110,2110,0
|
|
20230724,092900,166232895,2110,2115,2115,2110,4930
|
|
20230724,092800,155827720,2115,2120,2120,2115,1720
|
|
20230724,092700,152189870,2120,2120,2120,2120,1003
|
|
20230724,092600,150063510,2110,2110,2110,2110,42
|
|
20230724,092500,149974890,2110,2110,2110,2110,0
|
|
20230724,092400,149974890,2110,2110,2110,2110,200
|
|
20230724,092300,149552890,2110,2110,2115,2110,5234
|
|
20230724,092200,138483795,2110,2110,2110,2110,672
|
|
20230724,092100,137065875,2115,2115,2115,2110,643
|
|
20230724,092000,135708630,2115,2110,2115,2110,1537
|
|
20230724,091900,132461125,2115,2110,2115,2110,91
|
|
20230724,091800,132268900,2110,2110,2110,2110,0
|
|
20230724,091700,132268900,2110,2110,2110,2110,2193
|
|
20230724,091600,127641670,2110,2110,2115,2105,3921
|
|
20230724,091500,119375125,2115,2110,2120,2110,1926
|
|
20230724,091400,115311185,2110,2120,2120,2110,1310
|
|
20230724,091300,112544345,2120,2120,2120,2120,501
|
|
20230724,091200,111482225,2120,2125,2125,2115,484
|
|
20230724,091100,110457235,2125,2125,2125,2125,68
|
|
20230724,091000,110312735,2120,2130,2130,2120,2131
|
|
20230724,090900,105794875,2130,2120,2130,2120,978
|
|
20230724,090800,103721505,2110,2125,2125,2105,14102
|
|
20230724,090700,73956220,2120,2130,2145,2110,6065
|
|
20230724,090600,61079720,2130,2130,2130,2130,1774
|
|
20230724,090500,57301100,2130,2130,2130,2130,1200
|
|
20230724,090400,54745100,2135,2140,2140,2130,2608
|
|
20230724,090300,49178835,2140,2150,2155,2140,3323
|
|
20230724,090200,42055745,2155,2160,2160,2155,657
|
|
20230724,090100,40639440,2160,2175,2175,2150,14880
|
|
20230724,090000,8449875,2175,2175,2175,2175,3885
|