593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185000,293156665,2450,2450,2450,2450,3823
|
|
20230724,184900,293156665,2450,2450,2450,2450,0
|
|
20230724,184800,293156665,2450,2450,2450,2450,0
|
|
20230724,184700,293156665,2450,2450,2450,2450,0
|
|
20230724,184600,293156665,2450,2450,2450,2450,0
|
|
20230724,184500,293156665,2450,2450,2450,2450,0
|
|
20230724,184400,293156665,2450,2450,2450,2450,0
|
|
20230724,184300,293156665,2450,2450,2450,2450,0
|
|
20230724,184200,293156665,2450,2450,2450,2450,0
|
|
20230724,184100,293156665,2450,2450,2450,2450,0
|
|
20230724,184000,293156665,2450,2450,2450,2450,0
|
|
20230724,183900,293156665,2450,2450,2450,2450,0
|
|
20230724,183800,293156665,2450,2450,2450,2450,0
|
|
20230724,183700,293156665,2450,2450,2450,2450,0
|
|
20230724,183600,293156665,2450,2450,2450,2450,0
|
|
20230724,183500,293156665,2450,2450,2450,2450,0
|
|
20230724,183400,293156665,2450,2450,2450,2450,0
|
|
20230724,183300,293156665,2450,2450,2450,2450,0
|
|
20230724,183200,293156665,2450,2450,2450,2450,0
|
|
20230724,183100,293156665,2450,2450,2450,2450,0
|
|
20230724,183000,293156665,2450,2450,2450,2450,0
|
|
20230724,182900,293156665,2450,2450,2450,2450,0
|
|
20230724,182800,293156665,2450,2450,2450,2450,0
|
|
20230724,182700,293156665,2450,2450,2450,2450,0
|
|
20230724,182600,293156665,2450,2450,2450,2450,0
|
|
20230724,182500,293156665,2450,2450,2450,2450,0
|
|
20230724,182400,293156665,2450,2450,2450,2450,0
|
|
20230724,182300,293156665,2450,2450,2450,2450,0
|
|
20230724,182200,293156665,2450,2450,2450,2450,0
|
|
20230724,182100,293156665,2450,2450,2450,2450,0
|
|
20230724,182000,293156665,2450,2450,2450,2450,3823
|
|
20230724,181900,293156665,2450,2450,2450,2450,0
|
|
20230724,181800,293156665,2450,2450,2450,2450,0
|
|
20230724,181700,293156665,2450,2450,2450,2450,0
|
|
20230724,181600,293156665,2450,2450,2450,2450,0
|
|
20230724,181500,293156665,2450,2450,2450,2450,0
|
|
20230724,181400,293156665,2450,2450,2450,2450,0
|
|
20230724,181300,293156665,2450,2450,2450,2450,0
|
|
20230724,181200,293156665,2450,2450,2450,2450,0
|
|
20230724,181100,293156665,2450,2450,2450,2450,0
|
|
20230724,181000,293156665,2450,2450,2450,2450,0
|
|
20230724,180900,293156665,2450,2450,2450,2450,0
|
|
20230724,180800,293156665,2450,2450,2450,2450,0
|
|
20230724,180700,293156665,2450,2450,2450,2450,0
|
|
20230724,180600,293156665,2450,2450,2450,2450,0
|
|
20230724,180500,293156665,2450,2450,2450,2450,0
|
|
20230724,180400,293156665,2450,2450,2450,2450,0
|
|
20230724,180300,293156665,2450,2450,2450,2450,0
|
|
20230724,180200,293156665,2450,2450,2450,2450,0
|
|
20230724,180100,293156665,2450,2450,2450,2450,0
|
|
20230724,180000,293156665,2450,2450,2450,2450,0
|
|
20230724,175900,293156665,2450,2450,2450,2450,0
|
|
20230724,175800,293156665,2450,2450,2450,2450,0
|
|
20230724,175700,293156665,2450,2450,2450,2450,0
|
|
20230724,175600,293156665,2450,2450,2450,2450,0
|
|
20230724,175500,293156665,2450,2450,2450,2450,0
|
|
20230724,175400,293156665,2450,2450,2450,2450,0
|
|
20230724,175300,293156665,2450,2450,2450,2450,0
|
|
20230724,175200,293156665,2450,2450,2450,2450,0
|
|
20230724,175100,293156665,2450,2450,2450,2450,0
|
|
20230724,175000,293156665,2450,2450,2450,2450,3823
|
|
20230724,174900,293156665,2450,2450,2450,2450,0
|
|
20230724,174800,293156665,2450,2450,2450,2450,0
|
|
20230724,174700,293156665,2450,2450,2450,2450,0
|
|
20230724,174600,293156665,2450,2450,2450,2450,0
|
|
20230724,174500,293156665,2450,2450,2450,2450,0
|
|
20230724,174400,293156665,2450,2450,2450,2450,0
|
|
20230724,174300,293156665,2450,2450,2450,2450,0
|
|
20230724,174200,293156665,2450,2450,2450,2450,0
|
|
20230724,174100,293156665,2450,2450,2450,2450,0
|
|
20230724,174000,293156665,2450,2450,2450,2450,0
|
|
20230724,173900,293156665,2450,2450,2450,2450,0
|
|
20230724,173800,293156665,2450,2450,2450,2450,0
|
|
20230724,173700,293156665,2450,2450,2450,2450,0
|
|
20230724,173600,293156665,2450,2450,2450,2450,0
|
|
20230724,173500,293156665,2450,2450,2450,2450,0
|
|
20230724,173400,293156665,2450,2450,2450,2450,0
|
|
20230724,173300,293156665,2450,2450,2450,2450,0
|
|
20230724,173200,293156665,2450,2450,2450,2450,0
|
|
20230724,173100,293156665,2450,2450,2450,2450,0
|
|
20230724,173000,293156665,2450,2450,2450,2450,0
|
|
20230724,172900,293156665,2450,2450,2450,2450,0
|
|
20230724,172800,293156665,2450,2450,2450,2450,0
|
|
20230724,172700,293156665,2450,2450,2450,2450,0
|
|
20230724,172600,293156665,2450,2450,2450,2450,0
|
|
20230724,172500,293156665,2450,2450,2450,2450,0
|
|
20230724,172400,293156665,2450,2450,2450,2450,0
|
|
20230724,172300,293156665,2450,2450,2450,2450,0
|
|
20230724,172200,293156665,2450,2450,2450,2450,0
|
|
20230724,172100,293156665,2450,2450,2450,2450,0
|
|
20230724,172000,293156665,2450,2450,2450,2450,3823
|
|
20230724,171900,293156665,2450,2450,2450,2450,0
|
|
20230724,171800,293156665,2450,2450,2450,2450,0
|
|
20230724,171700,293156665,2450,2450,2450,2450,0
|
|
20230724,171600,293156665,2450,2450,2450,2450,0
|
|
20230724,171500,293156665,2450,2450,2450,2450,0
|
|
20230724,171400,293156665,2450,2450,2450,2450,0
|
|
20230724,171300,293156665,2450,2450,2450,2450,0
|
|
20230724,171200,293156665,2450,2450,2450,2450,0
|
|
20230724,171100,293156665,2450,2450,2450,2450,0
|
|
20230724,171000,293156665,2450,2450,2450,2450,0
|
|
20230724,170900,293156665,2450,2450,2450,2450,0
|
|
20230724,170800,293156665,2450,2450,2450,2450,0
|
|
20230724,170700,293156665,2450,2450,2450,2450,0
|
|
20230724,170600,293156665,2450,2450,2450,2450,0
|
|
20230724,170500,293156665,2450,2450,2450,2450,0
|
|
20230724,170400,293156665,2450,2450,2450,2450,0
|
|
20230724,170300,293156665,2450,2450,2450,2450,0
|
|
20230724,170200,293156665,2450,2450,2450,2450,0
|
|
20230724,170100,293156665,2450,2450,2450,2450,0
|
|
20230724,170000,293156665,2450,2450,2450,2450,0
|
|
20230724,165900,293156665,2450,2450,2450,2450,0
|
|
20230724,165800,293156665,2450,2450,2450,2450,0
|
|
20230724,165700,293156665,2450,2450,2450,2450,0
|
|
20230724,165600,293156665,2450,2450,2450,2450,0
|
|
20230724,165500,293156665,2450,2450,2450,2450,0
|
|
20230724,165400,293156665,2450,2450,2450,2450,0
|
|
20230724,165300,293156665,2450,2450,2450,2450,0
|
|
20230724,165200,293156665,2450,2450,2450,2450,0
|
|
20230724,165100,293156665,2450,2450,2450,2450,0
|
|
20230724,165000,293156665,2450,2450,2450,2450,3823
|
|
20230724,164900,293156665,2450,2450,2450,2450,0
|
|
20230724,164800,293156665,2450,2450,2450,2450,0
|
|
20230724,164700,293156665,2450,2450,2450,2450,0
|
|
20230724,164600,293156665,2450,2450,2450,2450,0
|
|
20230724,164500,293156665,2450,2450,2450,2450,0
|
|
20230724,164400,293156665,2450,2450,2450,2450,0
|
|
20230724,164300,293156665,2450,2450,2450,2450,0
|
|
20230724,164200,293156665,2450,2450,2450,2450,0
|
|
20230724,164100,293156665,2450,2450,2450,2450,0
|
|
20230724,164000,293156665,2450,2450,2450,2450,0
|
|
20230724,163900,293156665,2450,2450,2450,2450,0
|
|
20230724,163800,293156665,2450,2450,2450,2450,0
|
|
20230724,163700,293156665,2450,2450,2450,2450,0
|
|
20230724,163600,293156665,2450,2450,2450,2450,0
|
|
20230724,163500,293156665,2450,2450,2450,2450,0
|
|
20230724,163400,293156665,2450,2450,2450,2450,0
|
|
20230724,163300,293156665,2450,2450,2450,2450,0
|
|
20230724,163200,293156665,2450,2450,2450,2450,0
|
|
20230724,163100,293156665,2450,2450,2450,2450,0
|
|
20230724,163000,293156665,2450,2450,2450,2450,0
|
|
20230724,162900,293156665,2450,2450,2450,2450,0
|
|
20230724,162800,293156665,2450,2450,2450,2450,0
|
|
20230724,162700,293156665,2450,2450,2450,2450,0
|
|
20230724,162600,293156665,2450,2450,2450,2450,0
|
|
20230724,162500,293156665,2450,2450,2450,2450,0
|
|
20230724,162400,293156665,2450,2450,2450,2450,0
|
|
20230724,162300,293156665,2450,2450,2450,2450,0
|
|
20230724,162200,293156665,2450,2450,2450,2450,0
|
|
20230724,162100,293156665,2450,2450,2450,2450,0
|
|
20230724,162000,293156665,2450,2450,2450,2450,3823
|
|
20230724,161900,293156665,2450,2450,2450,2450,0
|
|
20230724,161800,293156665,2450,2450,2450,2450,0
|
|
20230724,161700,293156665,2450,2450,2450,2450,0
|
|
20230724,161600,293156665,2450,2450,2450,2450,0
|
|
20230724,161500,293156665,2450,2450,2450,2450,0
|
|
20230724,161400,293156665,2450,2450,2450,2450,0
|
|
20230724,161300,293156665,2450,2450,2450,2450,0
|
|
20230724,161200,293156665,2450,2450,2450,2450,0
|
|
20230724,161100,293156665,2450,2450,2450,2450,0
|
|
20230724,161000,293156665,2450,2450,2450,2450,0
|
|
20230724,160900,293156665,2450,2450,2450,2450,0
|
|
20230724,160800,293156665,2450,2450,2450,2450,0
|
|
20230724,160700,293156665,2450,2450,2450,2450,0
|
|
20230724,160600,293156665,2450,2450,2450,2450,0
|
|
20230724,160500,293156665,2450,2450,2450,2450,0
|
|
20230724,160400,293156665,2450,2450,2450,2450,0
|
|
20230724,160300,293156665,2450,2450,2450,2450,0
|
|
20230724,160200,293156665,2450,2450,2450,2450,0
|
|
20230724,160100,293156665,2450,2450,2450,2450,0
|
|
20230724,160000,293156665,2450,2450,2450,2450,0
|
|
20230724,155900,293156665,2450,2450,2450,2450,0
|
|
20230724,155800,293156665,2450,2450,2450,2450,0
|
|
20230724,155700,293156665,2450,2450,2450,2450,0
|
|
20230724,155600,293156665,2450,2450,2450,2450,0
|
|
20230724,155500,293156665,2450,2450,2450,2450,0
|
|
20230724,155400,293156665,2450,2450,2450,2450,0
|
|
20230724,155300,293156665,2450,2450,2450,2450,0
|
|
20230724,155200,293156665,2450,2450,2450,2450,0
|
|
20230724,155100,293156665,2450,2450,2450,2450,0
|
|
20230724,155000,293156665,2450,2450,2450,2450,3823
|
|
20230724,154900,293156665,2450,2450,2450,2450,0
|
|
20230724,154800,293156665,2450,2450,2450,2450,0
|
|
20230724,154700,293156665,2450,2450,2450,2450,0
|
|
20230724,154600,293156665,2450,2450,2450,2450,0
|
|
20230724,154500,293156665,2450,2450,2450,2450,0
|
|
20230724,154400,293156665,2450,2450,2450,2450,0
|
|
20230724,154300,293156665,2450,2450,2450,2450,0
|
|
20230724,154200,293156665,2450,2450,2450,2450,0
|
|
20230724,154100,293156665,2450,2450,2450,2450,0
|
|
20230724,154000,293156665,2450,2450,2450,2450,0
|
|
20230724,153900,293156665,2450,2450,2450,2450,0
|
|
20230724,153800,293156665,2450,2450,2450,2450,0
|
|
20230724,153700,293156665,2450,2450,2450,2450,0
|
|
20230724,153600,293156665,2450,2450,2450,2450,0
|
|
20230724,153500,293156665,2450,2450,2450,2450,0
|
|
20230724,153400,293156665,2450,2450,2450,2450,0
|
|
20230724,153300,293156665,2450,2450,2450,2450,0
|
|
20230724,153200,293156665,2450,2450,2450,2450,0
|
|
20230724,153100,293156665,2450,2450,2450,2450,0
|
|
20230724,153000,293156665,2450,2450,2450,2450,3823
|
|
20230724,152900,283790315,2450,2450,2450,2450,0
|
|
20230724,152800,283790315,2450,2450,2450,2450,0
|
|
20230724,152700,283790315,2450,2450,2450,2450,0
|
|
20230724,152600,283790315,2450,2450,2450,2450,0
|
|
20230724,152500,283790315,2450,2450,2450,2450,0
|
|
20230724,152400,283790315,2450,2450,2450,2450,0
|
|
20230724,152300,283790315,2450,2450,2450,2450,0
|
|
20230724,152200,283790315,2450,2450,2450,2450,0
|
|
20230724,152100,283790315,2450,2450,2450,2450,0
|
|
20230724,152000,283790315,2450,2450,2450,2450,0
|
|
20230724,151900,283790315,2450,2450,2450,2450,0
|
|
20230724,151800,283790315,2450,2450,2450,2450,100
|
|
20230724,151700,283545315,2450,2450,2450,2450,50
|
|
20230724,151600,283422815,2450,2435,2450,2435,506
|
|
20230724,151500,282190615,2450,2450,2450,2450,4
|
|
20230724,151400,282180815,2460,2435,2460,2435,1857
|
|
20230724,151300,277625010,2435,2445,2445,2435,1000
|
|
20230724,151200,275188035,2450,2445,2450,2445,180
|
|
20230724,151100,274747130,2445,2440,2445,2440,30
|
|
20230724,151000,274673830,2440,2440,2440,2440,0
|
|
20230724,150900,274673830,2440,2440,2440,2435,709
|
|
20230724,150800,272944415,2440,2440,2440,2440,0
|
|
20230724,150700,272944415,2440,2440,2440,2440,0
|
|
20230724,150600,272944415,2440,2440,2440,2440,0
|
|
20230724,150500,272944415,2440,2440,2440,2440,326
|
|
20230724,150400,272148975,2440,2440,2440,2440,0
|
|
20230724,150300,272148975,2440,2440,2440,2440,54
|
|
20230724,150200,272017215,2440,2440,2440,2440,0
|
|
20230724,150100,272017215,2440,2440,2440,2440,2
|
|
20230724,150000,272012335,2435,2450,2450,2435,21
|
|
20230724,145900,271960960,2435,2435,2435,2435,0
|
|
20230724,145800,271960960,2435,2435,2435,2435,2789
|
|
20230724,145700,265169745,2435,2435,2435,2435,1535
|
|
20230724,145600,261432020,2435,2435,2435,2435,2534
|
|
20230724,145500,255261730,2435,2435,2435,2435,5002
|
|
20230724,145400,243081860,2440,2445,2445,2440,7167
|
|
20230724,145300,225594365,2445,2445,2445,2445,906
|
|
20230724,145200,223379195,2445,2445,2445,2445,1116
|
|
20230724,145100,220650575,2445,2450,2450,2445,10
|
|
20230724,145000,220626100,2445,2445,2445,2445,5
|
|
20230724,144900,220613875,2445,2445,2445,2445,0
|
|
20230724,144800,220613875,2445,2455,2455,2445,371
|
|
20230724,144700,219705470,2455,2455,2455,2455,0
|
|
20230724,144600,219705470,2455,2455,2455,2455,0
|
|
20230724,144500,219705470,2455,2450,2455,2450,185
|
|
20230724,144400,219251995,2450,2450,2450,2450,0
|
|
20230724,144300,219251995,2450,2445,2450,2445,35
|
|
20230724,144200,219166270,2445,2445,2445,2445,0
|
|
20230724,144100,219166270,2445,2445,2445,2445,34
|
|
20230724,144000,219083140,2445,2445,2445,2445,0
|
|
20230724,143900,219083140,2445,2445,2445,2445,300
|
|
20230724,143800,218349640,2445,2445,2445,2445,0
|
|
20230724,143700,218349640,2445,2450,2450,2445,15
|
|
20230724,143600,218312935,2450,2445,2450,2445,244
|
|
20230724,143500,217715385,2445,2445,2445,2445,44
|
|
20230724,143400,217607805,2445,2445,2445,2445,1180
|
|
20230724,143300,214722705,2445,2445,2445,2445,0
|
|
20230724,143200,214722705,2445,2445,2445,2445,820
|
|
20230724,143100,212717805,2445,2445,2445,2445,196
|
|
20230724,143000,212238585,2445,2445,2445,2445,1403
|
|
20230724,142900,208808250,2450,2450,2450,2450,0
|
|
20230724,142800,208808250,2450,2450,2450,2450,41
|
|
20230724,142700,208707800,2450,2450,2450,2450,0
|
|
20230724,142600,208707800,2450,2450,2450,2450,0
|
|
20230724,142500,208707800,2450,2450,2450,2450,0
|
|
20230724,142400,208707800,2450,2450,2450,2450,0
|
|
20230724,142300,208707800,2450,2450,2450,2450,0
|
|
20230724,142200,208707800,2450,2450,2450,2450,0
|
|
20230724,142100,208707800,2450,2450,2450,2450,305
|
|
20230724,142000,207960550,2450,2450,2450,2450,0
|
|
20230724,141900,207960550,2450,2450,2450,2450,0
|
|
20230724,141800,207960550,2450,2450,2450,2450,0
|
|
20230724,141700,207960550,2450,2450,2450,2450,100
|
|
20230724,141600,207715550,2445,2445,2445,2445,0
|
|
20230724,141500,207715550,2445,2445,2445,2445,0
|
|
20230724,141400,207715550,2445,2445,2445,2445,0
|
|
20230724,141300,207715550,2445,2445,2445,2445,0
|
|
20230724,141200,207715550,2445,2445,2445,2445,0
|
|
20230724,141100,207715550,2445,2445,2445,2445,0
|
|
20230724,141000,207715550,2445,2445,2445,2445,0
|
|
20230724,140900,207715550,2445,2445,2445,2445,10
|
|
20230724,140800,207691100,2445,2445,2445,2445,0
|
|
20230724,140700,207691100,2445,2445,2445,2445,1
|
|
20230724,140600,207688655,2450,2450,2450,2450,16
|
|
20230724,140500,207649455,2445,2445,2445,2445,0
|
|
20230724,140400,207649455,2445,2445,2445,2445,0
|
|
20230724,140300,207649455,2445,2445,2445,2445,239
|
|
20230724,140200,207065100,2445,2445,2445,2445,0
|
|
20230724,140100,207065100,2445,2445,2445,2445,269
|
|
20230724,140000,206407395,2445,2445,2445,2445,0
|
|
20230724,135900,206407395,2445,2445,2445,2445,1000
|
|
20230724,135800,203962395,2445,2445,2445,2445,1
|
|
20230724,135700,203959950,2445,2445,2445,2445,0
|
|
20230724,135600,203959950,2445,2445,2445,2445,13
|
|
20230724,135500,203928165,2445,2445,2445,2445,4
|
|
20230724,135400,203918385,2445,2445,2445,2445,0
|
|
20230724,135300,203918385,2445,2445,2445,2445,0
|
|
20230724,135200,203918385,2445,2445,2445,2445,14
|
|
20230724,135100,203884155,2445,2445,2445,2445,20
|
|
20230724,135000,203835255,2445,2450,2450,2445,2187
|
|
20230724,134900,198485500,2450,2450,2450,2450,1
|
|
20230724,134800,198483050,2450,2450,2450,2450,0
|
|
20230724,134700,198483050,2450,2450,2450,2450,1
|
|
20230724,134600,198480600,2445,2445,2445,2445,0
|
|
20230724,134500,198480600,2445,2445,2445,2445,150
|
|
20230724,134400,198113850,2445,2445,2445,2445,0
|
|
20230724,134300,198113850,2445,2440,2445,2440,1200
|
|
20230724,134200,195180850,2445,2445,2445,2445,0
|
|
20230724,134100,195180850,2445,2445,2445,2445,92
|
|
20230724,134000,194955910,2445,2445,2445,2445,18
|
|
20230724,133900,194911900,2445,2445,2450,2445,4270
|
|
20230724,133800,184466745,2450,2450,2450,2450,111
|
|
20230724,133700,184194795,2455,2455,2455,2455,0
|
|
20230724,133600,184194795,2455,2455,2455,2455,0
|
|
20230724,133500,184194795,2455,2455,2455,2455,0
|
|
20230724,133400,184194795,2455,2455,2455,2455,1
|
|
20230724,133300,184192340,2455,2455,2455,2455,0
|
|
20230724,133200,184192340,2455,2455,2455,2455,0
|
|
20230724,133100,184192340,2455,2455,2455,2455,0
|
|
20230724,133000,184192340,2455,2455,2455,2455,0
|
|
20230724,132900,184192340,2455,2455,2455,2455,0
|
|
20230724,132800,184192340,2455,2455,2455,2455,0
|
|
20230724,132700,184192340,2455,2455,2455,2455,0
|
|
20230724,132600,184192340,2455,2455,2455,2455,0
|
|
20230724,132500,184192340,2455,2455,2455,2455,40
|
|
20230724,132400,184094140,2445,2445,2445,2445,0
|
|
20230724,132300,184094140,2445,2445,2445,2445,285
|
|
20230724,132200,183397315,2450,2450,2450,2450,896
|
|
20230724,132100,181202115,2450,2450,2450,2450,0
|
|
20230724,132000,181202115,2450,2450,2450,2450,0
|
|
20230724,131900,181202115,2450,2450,2450,2450,0
|
|
20230724,131800,181202115,2450,2450,2455,2450,1121
|
|
20230724,131700,178455165,2450,2450,2450,2450,0
|
|
20230724,131600,178455165,2450,2450,2450,2450,1092
|
|
20230724,131500,175779765,2455,2455,2455,2455,0
|
|
20230724,131400,175779765,2455,2455,2455,2455,0
|
|
20230724,131300,175779765,2455,2455,2455,2455,455
|
|
20230724,131200,174662740,2455,2455,2455,2455,0
|
|
20230724,131100,174662740,2455,2455,2455,2455,21
|
|
20230724,131000,174611185,2455,2455,2455,2455,0
|
|
20230724,130900,174611185,2455,2455,2455,2455,0
|
|
20230724,130800,174611185,2455,2455,2455,2455,0
|
|
20230724,130700,174611185,2455,2455,2455,2455,0
|
|
20230724,130600,174611185,2455,2455,2455,2455,533
|
|
20230724,130500,173302670,2460,2460,2460,2460,0
|
|
20230724,130400,173302670,2460,2460,2460,2460,1
|
|
20230724,130300,173300210,2460,2460,2460,2460,1
|
|
20230724,130200,173297750,2455,2455,2455,2455,0
|
|
20230724,130100,173297750,2455,2455,2455,2455,30
|
|
20230724,130000,173224100,2460,2460,2460,2460,7
|
|
20230724,125900,173206880,2460,2460,2460,2460,200
|
|
20230724,125800,172714880,2455,2455,2455,2455,0
|
|
20230724,125700,172714880,2455,2455,2455,2455,27
|
|
20230724,125600,172648595,2455,2455,2455,2455,0
|
|
20230724,125500,172648595,2455,2455,2455,2455,0
|
|
20230724,125400,172648595,2455,2455,2455,2455,0
|
|
20230724,125300,172648595,2455,2455,2455,2455,0
|
|
20230724,125200,172648595,2455,2455,2455,2455,182
|
|
20230724,125100,172201785,2455,2455,2455,2455,20
|
|
20230724,125000,172152685,2450,2450,2450,2450,0
|
|
20230724,124900,172152685,2450,2450,2450,2450,0
|
|
20230724,124800,172152685,2450,2450,2450,2450,0
|
|
20230724,124700,172152685,2450,2450,2450,2450,0
|
|
20230724,124600,172152685,2450,2455,2455,2450,238
|
|
20230724,124500,171569445,2450,2455,2455,2450,1000
|
|
20230724,124400,169118675,2455,2455,2455,2455,0
|
|
20230724,124300,169118675,2455,2455,2455,2455,0
|
|
20230724,124200,169118675,2455,2455,2455,2455,499
|
|
20230724,124100,167893630,2455,2455,2455,2455,0
|
|
20230724,124000,167893630,2455,2455,2455,2455,0
|
|
20230724,123900,167893630,2455,2455,2455,2455,0
|
|
20230724,123800,167893630,2455,2455,2455,2455,834
|
|
20230724,123700,165846160,2455,2455,2455,2455,0
|
|
20230724,123600,165846160,2455,2455,2455,2455,0
|
|
20230724,123500,165846160,2455,2455,2455,2455,426
|
|
20230724,123400,164800330,2455,2455,2455,2455,0
|
|
20230724,123300,164800330,2455,2455,2455,2455,0
|
|
20230724,123200,164800330,2455,2455,2455,2455,0
|
|
20230724,123100,164800330,2455,2455,2455,2455,0
|
|
20230724,123000,164800330,2455,2450,2455,2450,108
|
|
20230724,122900,164535530,2450,2450,2450,2450,107
|
|
20230724,122800,164273380,2450,2450,2450,2450,1
|
|
20230724,122700,164270930,2455,2455,2455,2455,0
|
|
20230724,122600,164270930,2455,2455,2455,2455,0
|
|
20230724,122500,164270930,2455,2455,2455,2455,0
|
|
20230724,122400,164270930,2455,2455,2455,2455,0
|
|
20230724,122300,164270930,2455,2455,2455,2455,0
|
|
20230724,122200,164270930,2455,2455,2455,2455,65
|
|
20230724,122100,164111355,2465,2465,2465,2465,3
|
|
20230724,122000,164103960,2465,2465,2465,2465,11
|
|
20230724,121900,164076845,2465,2465,2465,2465,2
|
|
20230724,121800,164071915,2460,2460,2460,2460,5
|
|
20230724,121700,164059615,2455,2455,2455,2455,90
|
|
20230724,121600,163838665,2465,2465,2465,2465,0
|
|
20230724,121500,163838665,2465,2465,2465,2465,0
|
|
20230724,121400,163838665,2465,2465,2465,2465,0
|
|
20230724,121300,163838665,2465,2465,2465,2465,353
|
|
20230724,121200,162968520,2455,2455,2455,2455,160
|
|
20230724,121100,162575720,2455,2455,2455,2455,0
|
|
20230724,121000,162575720,2455,2455,2455,2455,0
|
|
20230724,120900,162575720,2455,2455,2455,2455,391
|
|
20230724,120800,161615815,2450,2450,2450,2450,0
|
|
20230724,120700,161615815,2450,2450,2450,2450,0
|
|
20230724,120600,161615815,2450,2450,2450,2450,0
|
|
20230724,120500,161615815,2450,2450,2450,2450,283
|
|
20230724,120400,160922465,2450,2465,2465,2450,449
|
|
20230724,120300,159817915,2450,2450,2450,2450,40
|
|
20230724,120200,159719915,2450,2450,2450,2450,100
|
|
20230724,120100,159474915,2465,2465,2465,2450,1581
|
|
20230724,120000,155592265,2465,2460,2465,2450,3254
|
|
20230724,115900,147606155,2460,2460,2460,2460,0
|
|
20230724,115800,147606155,2460,2460,2460,2460,19
|
|
20230724,115700,147559415,2465,2465,2465,2465,0
|
|
20230724,115600,147559415,2465,2465,2465,2465,0
|
|
20230724,115500,147559415,2465,2465,2465,2465,0
|
|
20230724,115400,147559415,2465,2465,2465,2465,10
|
|
20230724,115300,147534765,2465,2465,2465,2465,0
|
|
20230724,115200,147534765,2465,2465,2465,2465,0
|
|
20230724,115100,147534765,2465,2465,2465,2465,100
|
|
20230724,115000,147288265,2460,2460,2460,2460,13
|
|
20230724,114900,147256285,2460,2460,2460,2460,202
|
|
20230724,114800,146759365,2460,2465,2465,2460,20
|
|
20230724,114700,146710115,2455,2455,2455,2455,0
|
|
20230724,114600,146710115,2455,2455,2455,2455,0
|
|
20230724,114500,146710115,2455,2455,2455,2455,0
|
|
20230724,114400,146710115,2455,2455,2455,2455,0
|
|
20230724,114300,146710115,2455,2455,2455,2455,0
|
|
20230724,114200,146710115,2455,2460,2460,2455,1290
|
|
20230724,114100,143543155,2455,2455,2455,2455,0
|
|
20230724,114000,143543155,2455,2455,2455,2455,0
|
|
20230724,113900,143543155,2455,2455,2455,2455,0
|
|
20230724,113800,143543155,2455,2455,2455,2455,0
|
|
20230724,113700,143543155,2455,2455,2455,2455,213
|
|
20230724,113600,143020240,2455,2455,2455,2455,0
|
|
20230724,113500,143020240,2455,2455,2455,2455,50
|
|
20230724,113400,142897490,2455,2455,2455,2455,0
|
|
20230724,113300,142897490,2455,2455,2455,2455,0
|
|
20230724,113200,142897490,2455,2455,2455,2455,5
|
|
20230724,113100,142885215,2455,2455,2455,2455,0
|
|
20230724,113000,142885215,2455,2455,2455,2455,0
|
|
20230724,112900,142885215,2455,2455,2455,2455,0
|
|
20230724,112800,142885215,2455,2455,2455,2455,0
|
|
20230724,112700,142885215,2455,2455,2455,2455,0
|
|
20230724,112600,142885215,2455,2460,2460,2455,100
|
|
20230724,112500,142639705,2465,2465,2465,2465,20
|
|
20230724,112400,142590405,2455,2455,2455,2455,0
|
|
20230724,112300,142590405,2455,2455,2455,2455,0
|
|
20230724,112200,142590405,2455,2455,2455,2455,0
|
|
20230724,112100,142590405,2455,2455,2455,2455,759
|
|
20230724,112000,140727060,2455,2455,2455,2455,205
|
|
20230724,111900,140223785,2455,2455,2455,2455,99
|
|
20230724,111800,139980740,2455,2455,2455,2455,101
|
|
20230724,111700,139732785,2455,2460,2460,2455,1601
|
|
20230724,111600,135802320,2460,2460,2460,2460,0
|
|
20230724,111500,135802320,2460,2460,2460,2460,304
|
|
20230724,111400,135054480,2465,2465,2465,2465,2
|
|
20230724,111300,135049550,2460,2460,2460,2460,223
|
|
20230724,111200,134500970,2460,2460,2460,2460,77
|
|
20230724,111100,134311550,2460,2460,2460,2460,0
|
|
20230724,111000,134311550,2460,2460,2460,2460,100
|
|
20230724,110900,134065550,2460,2460,2460,2460,0
|
|
20230724,110800,134065550,2460,2460,2460,2460,200
|
|
20230724,110700,133573550,2465,2465,2465,2465,0
|
|
20230724,110600,133573550,2465,2465,2465,2465,1
|
|
20230724,110500,133571085,2460,2460,2460,2460,32
|
|
20230724,110400,133492365,2465,2465,2465,2465,3
|
|
20230724,110300,133484970,2465,2465,2465,2465,200
|
|
20230724,110200,132991970,2465,2465,2465,2465,108
|
|
20230724,110100,132725750,2465,2465,2465,2465,0
|
|
20230724,110000,132725750,2465,2465,2465,2465,35
|
|
20230724,105900,132639475,2465,2465,2465,2465,0
|
|
20230724,105800,132639475,2465,2465,2465,2465,0
|
|
20230724,105700,132639475,2465,2465,2465,2465,100
|
|
20230724,105600,132392975,2460,2465,2465,2460,1489
|
|
20230724,105500,128730030,2470,2470,2470,2470,692
|
|
20230724,105400,127020790,2465,2465,2465,2465,663
|
|
20230724,105300,125386495,2465,2465,2465,2465,0
|
|
20230724,105200,125386495,2465,2465,2465,2465,526
|
|
20230724,105100,124089905,2470,2470,2470,2470,0
|
|
20230724,105000,124089905,2470,2470,2470,2470,674
|
|
20230724,104900,122425125,2480,2480,2480,2480,1
|
|
20230724,104800,122422645,2475,2475,2475,2475,5
|
|
20230724,104700,122410270,2475,2475,2475,2475,70
|
|
20230724,104600,122237020,2470,2470,2470,2470,0
|
|
20230724,104500,122237020,2470,2470,2470,2470,0
|
|
20230724,104400,122237020,2470,2470,2470,2470,1
|
|
20230724,104300,122234550,2475,2475,2475,2475,200
|
|
20230724,104200,121739550,2475,2475,2475,2475,0
|
|
20230724,104100,121739550,2475,2465,2475,2460,621
|
|
20230724,104000,120210910,2465,2465,2465,2465,418
|
|
20230724,103900,119180540,2465,2465,2465,2465,502
|
|
20230724,103800,117943110,2465,2470,2475,2465,4534
|
|
20230724,103700,106766400,2470,2470,2470,2470,140
|
|
20230724,103600,106420600,2470,2470,2470,2470,100
|
|
20230724,103500,106173600,2470,2475,2475,2470,2366
|
|
20230724,103400,100329575,2470,2470,2470,2470,1046
|
|
20230724,103300,97745955,2475,2475,2475,2475,0
|
|
20230724,103200,97745955,2475,2475,2475,2475,1
|
|
20230724,103100,97743480,2475,2480,2480,2475,636
|
|
20230724,103000,96168865,2475,2475,2475,2475,124
|
|
20230724,102900,95861965,2475,2475,2475,2475,10
|
|
20230724,102800,95837215,2475,2475,2475,2475,0
|
|
20230724,102700,95837215,2475,2475,2475,2475,0
|
|
20230724,102600,95837215,2475,2475,2475,2475,2803
|
|
20230724,102500,88899790,2480,2480,2480,2480,0
|
|
20230724,102400,88899790,2480,2480,2480,2480,0
|
|
20230724,102300,88899790,2480,2480,2480,2480,28
|
|
20230724,102200,88830350,2475,2475,2475,2475,700
|
|
20230724,102100,87097850,2480,2480,2480,2480,0
|
|
20230724,102000,87097850,2480,2480,2480,2480,0
|
|
20230724,101900,87097850,2480,2480,2480,2480,2
|
|
20230724,101800,87092890,2480,2480,2480,2480,2
|
|
20230724,101700,87087930,2480,2480,2480,2480,2
|
|
20230724,101600,87082970,2480,2480,2480,2480,5
|
|
20230724,101500,87070570,2480,2480,2480,2480,1153
|
|
20230724,101400,84211130,2480,2480,2480,2480,0
|
|
20230724,101300,84211130,2480,2480,2480,2480,0
|
|
20230724,101200,84211130,2480,2480,2480,2480,0
|
|
20230724,101100,84211130,2480,2480,2480,2480,0
|
|
20230724,101000,84211130,2480,2480,2480,2480,1300
|
|
20230724,100900,80987130,2485,2485,2485,2485,1
|
|
20230724,100800,80984645,2485,2485,2485,2485,10
|
|
20230724,100700,80959795,2485,2485,2485,2485,1
|
|
20230724,100600,80957310,2485,2485,2485,2485,0
|
|
20230724,100500,80957310,2485,2485,2485,2485,0
|
|
20230724,100400,80957310,2485,2485,2485,2485,0
|
|
20230724,100300,80957310,2485,2485,2485,2485,0
|
|
20230724,100200,80957310,2485,2485,2485,2485,10
|
|
20230724,100100,80932460,2485,2485,2485,2485,3
|
|
20230724,100000,80925005,2485,2485,2485,2485,5
|
|
20230724,095900,80912580,2485,2485,2485,2485,0
|
|
20230724,095800,80912580,2485,2485,2485,2485,1
|
|
20230724,095700,80910095,2485,2485,2485,2485,1
|
|
20230724,095600,80907610,2475,2475,2475,2475,1
|
|
20230724,095500,80905135,2485,2485,2485,2485,18
|
|
20230724,095400,80860405,2475,2475,2475,2475,0
|
|
20230724,095300,80860405,2475,2475,2475,2475,0
|
|
20230724,095200,80860405,2475,2475,2475,2475,2516
|
|
20230724,095100,74633305,2475,2475,2475,2475,0
|
|
20230724,095000,74633305,2475,2475,2475,2475,134
|
|
20230724,094900,74301655,2475,2475,2475,2475,520
|
|
20230724,094800,73014655,2475,2475,2475,2475,0
|
|
20230724,094700,73014655,2475,2475,2475,2475,0
|
|
20230724,094600,73014655,2475,2475,2475,2475,4230
|
|
20230724,094500,62545405,2475,2480,2480,2475,940
|
|
20230724,094400,60214960,2480,2480,2480,2480,0
|
|
20230724,094300,60214960,2480,2480,2480,2480,54
|
|
20230724,094200,60081040,2480,2480,2480,2480,1
|
|
20230724,094100,60078560,2480,2480,2480,2480,4
|
|
20230724,094000,60068640,2480,2480,2480,2480,541
|
|
20230724,093900,58726960,2480,2480,2480,2480,1700
|
|
20230724,093800,54510960,2480,2485,2485,2480,898
|
|
20230724,093700,52283890,2485,2485,2485,2485,0
|
|
20230724,093600,52283890,2485,2485,2485,2485,2
|
|
20230724,093500,52278920,2485,2480,2485,2475,401
|
|
20230724,093400,51284560,2475,2475,2475,2475,500
|
|
20230724,093300,50047060,2485,2485,2485,2485,1
|
|
20230724,093200,50044575,2480,2480,2480,2480,90
|
|
20230724,093100,49821375,2475,2475,2475,2475,210
|
|
20230724,093000,49301625,2480,2475,2480,2475,201
|
|
20230724,092900,48804145,2475,2475,2475,2470,560
|
|
20230724,092800,47418195,2475,2475,2475,2475,555
|
|
20230724,092700,46044570,2475,2475,2475,2475,0
|
|
20230724,092600,46044570,2475,2475,2475,2475,293
|
|
20230724,092500,45319395,2475,2475,2475,2475,50
|
|
20230724,092400,45195645,2480,2480,2480,2480,0
|
|
20230724,092300,45195645,2480,2480,2480,2480,2094
|
|
20230724,092200,40002525,2480,2480,2480,2480,500
|
|
20230724,092100,38762525,2480,2480,2480,2480,800
|
|
20230724,092000,36778525,2475,2475,2475,2475,16
|
|
20230724,091900,36738925,2475,2480,2480,2475,627
|
|
20230724,091800,35186830,2485,2485,2485,2485,0
|
|
20230724,091700,35186830,2485,2485,2485,2485,1
|
|
20230724,091600,35184345,2485,2485,2485,2485,3
|
|
20230724,091500,35176890,2485,2485,2485,2485,200
|
|
20230724,091400,34679890,2485,2475,2485,2475,205
|
|
20230724,091300,34171445,2475,2480,2480,2475,473
|
|
20230724,091200,32999865,2480,2485,2485,2480,30
|
|
20230724,091100,32925460,2475,2470,2475,2470,1906
|
|
20230724,091000,28208135,2465,2480,2480,2465,2740
|
|
20230724,090900,21439810,2500,2480,2500,2480,593
|
|
20230724,090800,19967570,2480,2480,2480,2480,0
|
|
20230724,090700,19967570,2480,2480,2480,2480,232
|
|
20230724,090600,19392210,2480,2485,2485,2480,630
|
|
20230724,090500,17829310,2500,2500,2500,2500,1
|
|
20230724,090400,17826810,2500,2490,2500,2480,2651
|
|
20230724,090300,11239755,2510,2510,2510,2510,4
|
|
20230724,090200,11229715,2490,2490,2490,2490,0
|
|
20230724,090100,11229715,2490,2500,2500,2490,1000
|
|
20230724,090000,8739215,2490,2495,2500,2490,3503
|