639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193600,777048010,2195,2195,2195,2195,2206
|
|
20230724,193500,777048010,2195,2195,2195,2195,0
|
|
20230724,193400,777048010,2195,2195,2195,2195,0
|
|
20230724,193300,777048010,2195,2195,2195,2195,0
|
|
20230724,193200,777048010,2195,2195,2195,2195,0
|
|
20230724,193100,777048010,2195,2195,2195,2195,0
|
|
20230724,193000,777048010,2195,2195,2195,2195,0
|
|
20230724,192900,777048010,2195,2195,2195,2195,0
|
|
20230724,192800,777048010,2195,2195,2195,2195,0
|
|
20230724,192700,777048010,2195,2195,2195,2195,0
|
|
20230724,192600,777048010,2195,2195,2195,2195,0
|
|
20230724,192500,777048010,2195,2195,2195,2195,0
|
|
20230724,192400,777048010,2195,2195,2195,2195,0
|
|
20230724,192300,777048010,2195,2195,2195,2195,0
|
|
20230724,192200,777048010,2195,2195,2195,2195,0
|
|
20230724,192100,777048010,2195,2195,2195,2195,0
|
|
20230724,192000,777048010,2195,2195,2195,2195,0
|
|
20230724,191900,777048010,2195,2195,2195,2195,0
|
|
20230724,191800,777048010,2195,2195,2195,2195,0
|
|
20230724,191700,777048010,2195,2195,2195,2195,0
|
|
20230724,191600,777048010,2195,2195,2195,2195,0
|
|
20230724,191500,777048010,2195,2195,2195,2195,0
|
|
20230724,191400,777048010,2195,2195,2195,2195,0
|
|
20230724,191300,777048010,2195,2195,2195,2195,0
|
|
20230724,191200,777048010,2195,2195,2195,2195,0
|
|
20230724,191100,777048010,2195,2195,2195,2195,0
|
|
20230724,191000,777048010,2195,2195,2195,2195,0
|
|
20230724,190900,777048010,2195,2195,2195,2195,0
|
|
20230724,190800,777048010,2195,2195,2195,2195,0
|
|
20230724,190700,777048010,2195,2195,2195,2195,0
|
|
20230724,190600,777048010,2195,2195,2195,2195,2206
|
|
20230724,190500,777048010,2195,2195,2195,2195,0
|
|
20230724,190400,777048010,2195,2195,2195,2195,0
|
|
20230724,190300,777048010,2195,2195,2195,2195,0
|
|
20230724,190200,777048010,2195,2195,2195,2195,0
|
|
20230724,190100,777048010,2195,2195,2195,2195,0
|
|
20230724,190000,777048010,2195,2195,2195,2195,0
|
|
20230724,185900,777048010,2195,2195,2195,2195,0
|
|
20230724,185800,777048010,2195,2195,2195,2195,0
|
|
20230724,185700,777048010,2195,2195,2195,2195,0
|
|
20230724,185600,777048010,2195,2195,2195,2195,0
|
|
20230724,185500,777048010,2195,2195,2195,2195,0
|
|
20230724,185400,777048010,2195,2195,2195,2195,0
|
|
20230724,185300,777048010,2195,2195,2195,2195,0
|
|
20230724,185200,777048010,2195,2195,2195,2195,0
|
|
20230724,185100,777048010,2195,2195,2195,2195,0
|
|
20230724,185000,777048010,2195,2195,2195,2195,0
|
|
20230724,184900,777048010,2195,2195,2195,2195,0
|
|
20230724,184800,777048010,2195,2195,2195,2195,0
|
|
20230724,184700,777048010,2195,2195,2195,2195,0
|
|
20230724,184600,777048010,2195,2195,2195,2195,0
|
|
20230724,184500,777048010,2195,2195,2195,2195,0
|
|
20230724,184400,777048010,2195,2195,2195,2195,0
|
|
20230724,184300,777048010,2195,2195,2195,2195,0
|
|
20230724,184200,777048010,2195,2195,2195,2195,0
|
|
20230724,184100,777048010,2195,2195,2195,2195,0
|
|
20230724,184000,777048010,2195,2195,2195,2195,0
|
|
20230724,183900,777048010,2195,2195,2195,2195,0
|
|
20230724,183800,777048010,2195,2195,2195,2195,0
|
|
20230724,183700,777048010,2195,2195,2195,2195,0
|
|
20230724,183600,777048010,2195,2195,2195,2195,2206
|
|
20230724,183500,777048010,2195,2195,2195,2195,0
|
|
20230724,183400,777048010,2195,2195,2195,2195,0
|
|
20230724,183300,777048010,2195,2195,2195,2195,0
|
|
20230724,183200,777048010,2195,2195,2195,2195,0
|
|
20230724,183100,777048010,2195,2195,2195,2195,0
|
|
20230724,183000,777048010,2195,2195,2195,2195,0
|
|
20230724,182900,777048010,2195,2195,2195,2195,0
|
|
20230724,182800,777048010,2195,2195,2195,2195,0
|
|
20230724,182700,777048010,2195,2195,2195,2195,0
|
|
20230724,182600,777048010,2195,2195,2195,2195,0
|
|
20230724,182500,777048010,2195,2195,2195,2195,0
|
|
20230724,182400,777048010,2195,2195,2195,2195,0
|
|
20230724,182300,777048010,2195,2195,2195,2195,0
|
|
20230724,182200,777048010,2195,2195,2195,2195,0
|
|
20230724,182100,777048010,2195,2195,2195,2195,0
|
|
20230724,182000,777048010,2195,2195,2195,2195,0
|
|
20230724,181900,777048010,2195,2195,2195,2195,0
|
|
20230724,181800,777048010,2195,2195,2195,2195,0
|
|
20230724,181700,777048010,2195,2195,2195,2195,0
|
|
20230724,181600,777048010,2195,2195,2195,2195,0
|
|
20230724,181500,777048010,2195,2195,2195,2195,0
|
|
20230724,181400,777048010,2195,2195,2195,2195,0
|
|
20230724,181300,777048010,2195,2195,2195,2195,0
|
|
20230724,181200,777048010,2195,2195,2195,2195,0
|
|
20230724,181100,777048010,2195,2195,2195,2195,0
|
|
20230724,181000,777048010,2195,2195,2195,2195,0
|
|
20230724,180900,777048010,2195,2195,2195,2195,0
|
|
20230724,180800,777048010,2195,2195,2195,2195,0
|
|
20230724,180700,777048010,2195,2195,2195,2195,0
|
|
20230724,180600,777048010,2195,2195,2195,2195,2206
|
|
20230724,180500,777048010,2195,2195,2195,2195,0
|
|
20230724,180400,777048010,2195,2195,2195,2195,0
|
|
20230724,180300,777048010,2195,2195,2195,2195,0
|
|
20230724,180200,777048010,2195,2195,2195,2195,0
|
|
20230724,180100,777048010,2195,2195,2195,2195,0
|
|
20230724,180000,777048010,2195,2195,2195,2195,0
|
|
20230724,175900,777048010,2195,2195,2195,2195,0
|
|
20230724,175800,777048010,2195,2195,2195,2195,0
|
|
20230724,175700,777048010,2195,2195,2195,2195,0
|
|
20230724,175600,777048010,2195,2195,2195,2195,0
|
|
20230724,175500,777048010,2195,2195,2195,2195,0
|
|
20230724,175400,777048010,2195,2195,2195,2195,0
|
|
20230724,175300,777048010,2195,2195,2195,2195,0
|
|
20230724,175200,777048010,2195,2195,2195,2195,0
|
|
20230724,175100,777048010,2195,2195,2195,2195,0
|
|
20230724,175000,777048010,2195,2195,2195,2195,0
|
|
20230724,174900,777048010,2195,2195,2195,2195,0
|
|
20230724,174800,777048010,2195,2195,2195,2195,0
|
|
20230724,174700,777048010,2195,2195,2195,2195,0
|
|
20230724,174600,777048010,2195,2195,2195,2195,0
|
|
20230724,174500,777048010,2195,2195,2195,2195,0
|
|
20230724,174400,777048010,2195,2195,2195,2195,0
|
|
20230724,174300,777048010,2195,2195,2195,2195,0
|
|
20230724,174200,777048010,2195,2195,2195,2195,0
|
|
20230724,174100,777048010,2195,2195,2195,2195,0
|
|
20230724,174000,777048010,2195,2195,2195,2195,0
|
|
20230724,173900,777048010,2195,2195,2195,2195,0
|
|
20230724,173800,777048010,2195,2195,2195,2195,0
|
|
20230724,173700,777048010,2195,2195,2195,2195,0
|
|
20230724,173600,777048010,2195,2195,2195,2195,2206
|
|
20230724,173500,777048010,2195,2195,2195,2195,0
|
|
20230724,173400,777048010,2195,2195,2195,2195,0
|
|
20230724,173300,777048010,2195,2195,2195,2195,0
|
|
20230724,173200,777048010,2195,2195,2195,2195,0
|
|
20230724,173100,777048010,2195,2195,2195,2195,0
|
|
20230724,173000,777048010,2195,2195,2195,2195,0
|
|
20230724,172900,777048010,2195,2195,2195,2195,0
|
|
20230724,172800,777048010,2195,2195,2195,2195,0
|
|
20230724,172700,777048010,2195,2195,2195,2195,0
|
|
20230724,172600,777048010,2195,2195,2195,2195,0
|
|
20230724,172500,777048010,2195,2195,2195,2195,0
|
|
20230724,172400,777048010,2195,2195,2195,2195,0
|
|
20230724,172300,777048010,2195,2195,2195,2195,0
|
|
20230724,172200,777048010,2195,2195,2195,2195,0
|
|
20230724,172100,777048010,2195,2195,2195,2195,0
|
|
20230724,172000,777048010,2195,2195,2195,2195,0
|
|
20230724,171900,777048010,2195,2195,2195,2195,0
|
|
20230724,171800,777048010,2195,2195,2195,2195,0
|
|
20230724,171700,777048010,2195,2195,2195,2195,0
|
|
20230724,171600,777048010,2195,2195,2195,2195,0
|
|
20230724,171500,777048010,2195,2195,2195,2195,0
|
|
20230724,171400,777048010,2195,2195,2195,2195,0
|
|
20230724,171300,777048010,2195,2195,2195,2195,0
|
|
20230724,171200,777048010,2195,2195,2195,2195,0
|
|
20230724,171100,777048010,2195,2195,2195,2195,0
|
|
20230724,171000,777048010,2195,2195,2195,2195,0
|
|
20230724,170900,777048010,2195,2195,2195,2195,0
|
|
20230724,170800,777048010,2195,2195,2195,2195,0
|
|
20230724,170700,777048010,2195,2195,2195,2195,0
|
|
20230724,170600,777048010,2195,2195,2195,2195,2206
|
|
20230724,170500,777048010,2195,2195,2195,2195,0
|
|
20230724,170400,777048010,2195,2195,2195,2195,0
|
|
20230724,170300,777048010,2195,2195,2195,2195,0
|
|
20230724,170200,777048010,2195,2195,2195,2195,0
|
|
20230724,170100,777048010,2195,2195,2195,2195,0
|
|
20230724,170000,777048010,2195,2195,2195,2195,0
|
|
20230724,165900,777048010,2195,2195,2195,2195,0
|
|
20230724,165800,777048010,2195,2195,2195,2195,0
|
|
20230724,165700,777048010,2195,2195,2195,2195,0
|
|
20230724,165600,777048010,2195,2195,2195,2195,0
|
|
20230724,165500,777048010,2195,2195,2195,2195,0
|
|
20230724,165400,777048010,2195,2195,2195,2195,0
|
|
20230724,165300,777048010,2195,2195,2195,2195,0
|
|
20230724,165200,777048010,2195,2195,2195,2195,0
|
|
20230724,165100,777048010,2195,2195,2195,2195,0
|
|
20230724,165000,777048010,2195,2195,2195,2195,0
|
|
20230724,164900,777048010,2195,2195,2195,2195,0
|
|
20230724,164800,777048010,2195,2195,2195,2195,0
|
|
20230724,164700,777048010,2195,2195,2195,2195,0
|
|
20230724,164600,777048010,2195,2195,2195,2195,0
|
|
20230724,164500,777048010,2195,2195,2195,2195,0
|
|
20230724,164400,777048010,2195,2195,2195,2195,0
|
|
20230724,164300,777048010,2195,2195,2195,2195,0
|
|
20230724,164200,777048010,2195,2195,2195,2195,0
|
|
20230724,164100,777048010,2195,2195,2195,2195,0
|
|
20230724,164000,777048010,2195,2195,2195,2195,0
|
|
20230724,163900,777048010,2195,2195,2195,2195,0
|
|
20230724,163800,777048010,2195,2195,2195,2195,0
|
|
20230724,163700,777048010,2195,2195,2195,2195,0
|
|
20230724,163600,777048010,2195,2195,2195,2195,2206
|
|
20230724,163500,777048010,2195,2195,2195,2195,0
|
|
20230724,163400,777048010,2195,2195,2195,2195,0
|
|
20230724,163300,777048010,2195,2195,2195,2195,0
|
|
20230724,163200,777048010,2195,2195,2195,2195,0
|
|
20230724,163100,777048010,2195,2195,2195,2195,0
|
|
20230724,163000,777048010,2195,2195,2195,2195,0
|
|
20230724,162900,777048010,2195,2195,2195,2195,0
|
|
20230724,162800,777048010,2195,2195,2195,2195,0
|
|
20230724,162700,777048010,2195,2195,2195,2195,0
|
|
20230724,162600,777048010,2195,2195,2195,2195,0
|
|
20230724,162500,777048010,2195,2195,2195,2195,0
|
|
20230724,162400,777048010,2195,2195,2195,2195,0
|
|
20230724,162300,777048010,2195,2195,2195,2195,0
|
|
20230724,162200,777048010,2195,2195,2195,2195,0
|
|
20230724,162100,777048010,2195,2195,2195,2195,0
|
|
20230724,162000,777048010,2195,2195,2195,2195,0
|
|
20230724,161900,777048010,2195,2195,2195,2195,0
|
|
20230724,161800,777048010,2195,2195,2195,2195,0
|
|
20230724,161700,777048010,2195,2195,2195,2195,0
|
|
20230724,161600,777048010,2195,2195,2195,2195,0
|
|
20230724,161500,777048010,2195,2195,2195,2195,0
|
|
20230724,161400,777048010,2195,2195,2195,2195,0
|
|
20230724,161300,777048010,2195,2195,2195,2195,0
|
|
20230724,161200,777048010,2195,2195,2195,2195,0
|
|
20230724,161100,777048010,2195,2195,2195,2195,0
|
|
20230724,161000,777048010,2195,2195,2195,2195,0
|
|
20230724,160900,777048010,2195,2195,2195,2195,0
|
|
20230724,160800,777048010,2195,2195,2195,2195,0
|
|
20230724,160700,777048010,2195,2195,2195,2195,0
|
|
20230724,160600,777048010,2195,2195,2195,2195,2206
|
|
20230724,160500,777048010,2195,2195,2195,2195,0
|
|
20230724,160400,777048010,2195,2195,2195,2195,0
|
|
20230724,160300,777048010,2195,2195,2195,2195,0
|
|
20230724,160200,777048010,2195,2195,2195,2195,0
|
|
20230724,160100,777048010,2195,2195,2195,2195,0
|
|
20230724,160000,777048010,2195,2195,2195,2195,0
|
|
20230724,155900,777048010,2195,2195,2195,2195,0
|
|
20230724,155800,777048010,2195,2195,2195,2195,0
|
|
20230724,155700,777048010,2195,2195,2195,2195,0
|
|
20230724,155600,777048010,2195,2195,2195,2195,0
|
|
20230724,155500,777048010,2195,2195,2195,2195,0
|
|
20230724,155400,777048010,2195,2195,2195,2195,0
|
|
20230724,155300,777048010,2195,2195,2195,2195,0
|
|
20230724,155200,777048010,2195,2195,2195,2195,0
|
|
20230724,155100,777048010,2195,2195,2195,2195,0
|
|
20230724,155000,777048010,2195,2195,2195,2195,0
|
|
20230724,154900,777048010,2195,2195,2195,2195,0
|
|
20230724,154800,777048010,2195,2195,2195,2195,0
|
|
20230724,154700,777048010,2195,2195,2195,2195,0
|
|
20230724,154600,777048010,2195,2195,2195,2195,0
|
|
20230724,154500,777048010,2195,2195,2195,2195,0
|
|
20230724,154400,777048010,2195,2195,2195,2195,0
|
|
20230724,154300,777048010,2195,2195,2195,2195,0
|
|
20230724,154200,777048010,2195,2195,2195,2195,0
|
|
20230724,154100,777048010,2195,2195,2195,2195,0
|
|
20230724,154000,777048010,2195,2195,2195,2195,0
|
|
20230724,153900,777048010,2195,2195,2195,2195,0
|
|
20230724,153800,777048010,2195,2195,2195,2195,0
|
|
20230724,153700,777048010,2195,2195,2195,2195,0
|
|
20230724,153600,777048010,2195,2195,2195,2195,2206
|
|
20230724,153500,777048010,2195,2195,2195,2195,0
|
|
20230724,153400,777048010,2195,2195,2195,2195,0
|
|
20230724,153300,777048010,2195,2195,2195,2195,0
|
|
20230724,153200,777048010,2195,2195,2195,2195,0
|
|
20230724,153100,777048010,2195,2195,2195,2195,0
|
|
20230724,153000,777048010,2195,2195,2195,2195,2206
|
|
20230724,152900,772205840,2195,2195,2195,2195,0
|
|
20230724,152800,772205840,2195,2195,2195,2195,0
|
|
20230724,152700,772205840,2195,2195,2195,2195,0
|
|
20230724,152600,772205840,2195,2195,2195,2195,0
|
|
20230724,152500,772205840,2195,2195,2195,2195,0
|
|
20230724,152400,772205840,2195,2195,2195,2195,0
|
|
20230724,152300,772205840,2195,2195,2195,2195,0
|
|
20230724,152200,772205840,2195,2195,2195,2195,0
|
|
20230724,152100,772205840,2195,2195,2195,2195,0
|
|
20230724,152000,772205840,2195,2195,2195,2195,0
|
|
20230724,151900,772205840,2195,2215,2215,2195,297
|
|
20230724,151800,771552225,2200,2210,2210,2200,5321
|
|
20230724,151700,759843565,2210,2215,2215,2210,1457
|
|
20230724,151600,756620705,2215,2215,2215,2215,385
|
|
20230724,151500,755767930,2215,2225,2225,2215,57
|
|
20230724,151400,755641655,2220,2220,2225,2220,1084
|
|
20230724,151300,753232255,2220,2220,2220,2220,200
|
|
20230724,151200,752788255,2225,2225,2225,2225,0
|
|
20230724,151100,752788255,2225,2225,2225,2225,0
|
|
20230724,151000,752788255,2225,2225,2225,2225,0
|
|
20230724,150900,752788255,2225,2205,2225,2200,727
|
|
20230724,150800,751187270,2225,2225,2225,2225,1
|
|
20230724,150700,751185045,2205,2220,2220,2205,4000
|
|
20230724,150600,742343890,2220,2220,2220,2220,150
|
|
20230724,150500,742010890,2220,2220,2220,2220,118
|
|
20230724,150400,741748930,2220,2220,2220,2220,2
|
|
20230724,150300,741744490,2210,2210,2210,2210,500
|
|
20230724,150200,740639490,2225,2225,2225,2225,2
|
|
20230724,150100,740635040,2215,2215,2215,2215,570
|
|
20230724,150000,739372490,2210,2225,2225,2210,800
|
|
20230724,145900,737596990,2225,2220,2225,2220,2
|
|
20230724,145800,737592545,2220,2220,2220,2220,0
|
|
20230724,145700,737592545,2220,2215,2220,2210,1639
|
|
20230724,145600,733967490,2205,2205,2205,2205,0
|
|
20230724,145500,733967490,2205,2205,2205,2205,1500
|
|
20230724,145400,730659990,2220,2220,2220,2220,0
|
|
20230724,145300,730659990,2220,2225,2225,2205,89
|
|
20230724,145200,730463420,2215,2220,2220,2215,3652
|
|
20230724,145100,722356180,2220,2215,2220,2215,88
|
|
20230724,145000,722161125,2220,2225,2225,2215,59
|
|
20230724,144900,722030320,2215,2215,2215,2215,10
|
|
20230724,144800,722008170,2225,2225,2225,2225,0
|
|
20230724,144700,722008170,2225,2225,2225,2225,0
|
|
20230724,144600,722008170,2225,2225,2225,2225,0
|
|
20230724,144500,722008170,2225,2225,2225,2225,490
|
|
20230724,144400,720917920,2215,2215,2215,2215,44
|
|
20230724,144300,720820460,2225,2225,2225,2225,0
|
|
20230724,144200,720820460,2225,2225,2225,2225,6
|
|
20230724,144100,720807110,2220,2225,2225,2220,11
|
|
20230724,144000,720782680,2215,2215,2215,2215,278
|
|
20230724,143900,720166910,2215,2215,2215,2215,1
|
|
20230724,143800,720164695,2215,2210,2215,2210,451
|
|
20230724,143700,719166720,2210,2200,2210,2200,1181
|
|
20230724,143600,716568490,2210,2205,2210,2205,62
|
|
20230724,143500,716431765,2205,2205,2205,2205,19
|
|
20230724,143400,716389870,2205,2205,2205,2205,0
|
|
20230724,143300,716389870,2205,2205,2205,2205,0
|
|
20230724,143200,716389870,2205,2205,2205,2205,0
|
|
20230724,143100,716389870,2205,2205,2210,2205,251
|
|
20230724,143000,715836170,2195,2200,2200,2195,148
|
|
20230724,142900,715510810,2205,2200,2205,2200,504
|
|
20230724,142800,714401995,2210,2205,2210,2205,90
|
|
20230724,142700,714203535,2205,2205,2205,2205,100
|
|
20230724,142600,713983035,2210,2210,2210,2200,305
|
|
20230724,142500,713311985,2205,2205,2205,2205,39
|
|
20230724,142400,713225990,2210,2205,2210,2205,255
|
|
20230724,142300,712663695,2210,2205,2210,2205,457
|
|
20230724,142200,711655955,2205,2205,2205,2205,1217
|
|
20230724,142100,708972470,2205,2200,2205,2200,39
|
|
20230724,142000,708886655,2200,2195,2200,2195,600
|
|
20230724,141900,707567475,2195,2195,2200,2190,178
|
|
20230724,141800,707176775,2200,2200,2200,2200,1
|
|
20230724,141700,707174575,2200,2195,2200,2195,51
|
|
20230724,141600,707062615,2200,2200,2200,2200,0
|
|
20230724,141500,707062615,2200,2200,2200,2200,23
|
|
20230724,141400,707012015,2200,2200,2205,2195,1363
|
|
20230724,141300,704016635,2200,2200,2205,2200,154
|
|
20230724,141200,703677335,2200,2200,2200,2200,248
|
|
20230724,141100,703131735,2200,2200,2200,2200,100
|
|
20230724,141000,702911735,2200,2200,2205,2200,206
|
|
20230724,140900,702458420,2200,2200,2200,2200,70
|
|
20230724,140800,702304420,2215,2215,2215,2215,0
|
|
20230724,140700,702304420,2215,2215,2215,2215,0
|
|
20230724,140600,702304420,2215,2205,2215,2205,50
|
|
20230724,140500,702194150,2200,2205,2205,2200,968
|
|
20230724,140400,700064040,2215,2210,2215,2205,135
|
|
20230724,140300,699766175,2205,2205,2205,2205,0
|
|
20230724,140200,699766175,2205,2205,2205,2205,0
|
|
20230724,140100,699766175,2205,2205,2205,2205,0
|
|
20230724,140000,699766175,2205,2205,2205,2205,291
|
|
20230724,135900,699124520,2210,2210,2210,2210,0
|
|
20230724,135800,699124520,2210,2210,2210,2210,0
|
|
20230724,135700,699124520,2210,2210,2210,2210,0
|
|
20230724,135600,699124520,2210,2210,2210,2210,0
|
|
20230724,135500,699124520,2210,2210,2210,2210,4
|
|
20230724,135400,699115680,2210,2210,2210,2210,0
|
|
20230724,135300,699115680,2210,2205,2210,2205,210
|
|
20230724,135200,698652625,2205,2205,2205,2205,0
|
|
20230724,135100,698652625,2205,2205,2205,2205,0
|
|
20230724,135000,698652625,2205,2205,2205,2205,0
|
|
20230724,134900,698652625,2205,2205,2205,2205,0
|
|
20230724,134800,698652625,2205,2205,2205,2205,0
|
|
20230724,134700,698652625,2205,2205,2205,2205,0
|
|
20230724,134600,698652625,2205,2205,2205,2205,0
|
|
20230724,134500,698652625,2205,2205,2205,2205,191
|
|
20230724,134400,698231470,2205,2205,2205,2205,0
|
|
20230724,134300,698231470,2205,2205,2205,2205,100
|
|
20230724,134200,698010970,2205,2205,2205,2205,1
|
|
20230724,134100,698008765,2210,2210,2210,2210,28
|
|
20230724,134000,697946885,2210,2210,2215,2205,23
|
|
20230724,133900,697896065,2205,2205,2210,2205,14
|
|
20230724,133800,697865145,2210,2210,2210,2210,100
|
|
20230724,133700,697644145,2225,2225,2225,2225,1
|
|
20230724,133600,697641920,2210,2210,2210,2210,0
|
|
20230724,133500,697641920,2210,2240,2245,2210,109
|
|
20230724,133400,697400765,2245,2245,2245,2215,333
|
|
20230724,133300,696658620,2245,2230,2245,2230,6
|
|
20230724,133200,696645225,2245,2245,2245,2245,8
|
|
20230724,133100,696627265,2245,2245,2245,2245,7
|
|
20230724,133000,696611550,2250,2240,2250,2240,200
|
|
20230724,132900,696162335,2250,2250,2250,2250,0
|
|
20230724,132800,696162335,2250,2250,2250,2250,0
|
|
20230724,132700,696162335,2250,2250,2250,2250,0
|
|
20230724,132600,696162335,2250,2250,2250,2250,0
|
|
20230724,132500,696162335,2250,2250,2250,2250,0
|
|
20230724,132400,696162335,2250,2250,2250,2250,5
|
|
20230724,132300,696151085,2255,2215,2255,2215,800
|
|
20230724,132200,694370510,2215,2215,2215,2215,1581
|
|
20230724,132100,690868595,2205,2215,2215,2205,765
|
|
20230724,132000,689174770,2205,2215,2215,2205,520
|
|
20230724,131900,688023170,2205,2205,2205,2205,59
|
|
20230724,131800,687893075,2205,2205,2205,2205,39
|
|
20230724,131700,687807080,2205,2205,2205,2205,55
|
|
20230724,131600,687685805,2205,2205,2205,2205,0
|
|
20230724,131500,687685805,2205,2205,2205,2205,400
|
|
20230724,131400,686803805,2205,2205,2205,2205,0
|
|
20230724,131300,686803805,2205,2205,2205,2205,0
|
|
20230724,131200,686803805,2205,2205,2205,2205,100
|
|
20230724,131100,686583305,2205,2205,2205,2205,0
|
|
20230724,131000,686583305,2205,2205,2205,2205,0
|
|
20230724,130900,686583305,2205,2210,2210,2205,1806
|
|
20230724,130800,682600825,2205,2205,2205,2205,0
|
|
20230724,130700,682600825,2205,2205,2205,2205,0
|
|
20230724,130600,682600825,2205,2205,2205,2205,0
|
|
20230724,130500,682600825,2205,2205,2205,2205,327
|
|
20230724,130400,681879790,2205,2205,2205,2205,350
|
|
20230724,130300,681108040,2205,2205,2205,2205,84
|
|
20230724,130200,680922820,2205,2205,2205,2205,53
|
|
20230724,130100,680805955,2205,2205,2205,2205,447
|
|
20230724,130000,679820320,2205,2205,2205,2205,0
|
|
20230724,125900,679820320,2205,2205,2205,2205,69
|
|
20230724,125800,679668175,2205,2205,2205,2205,6
|
|
20230724,125700,679654945,2205,2205,2205,2205,86
|
|
20230724,125600,679465315,2205,2205,2205,2205,0
|
|
20230724,125500,679465315,2205,2210,2210,2205,3537
|
|
20230724,125400,671659795,2210,2210,2210,2210,200
|
|
20230724,125300,671217795,2220,2220,2220,2220,0
|
|
20230724,125200,671217795,2220,2220,2220,2220,88
|
|
20230724,125100,671022435,2220,2210,2220,2205,5055
|
|
20230724,125000,659863480,2210,2210,2210,2210,0
|
|
20230724,124900,659863480,2210,2210,2210,2210,40
|
|
20230724,124800,659775080,2210,2205,2210,2205,457
|
|
20230724,124700,658766430,2210,2210,2210,2210,100
|
|
20230724,124600,658545430,2205,2205,2205,2205,0
|
|
20230724,124500,658545430,2205,2205,2205,2205,516
|
|
20230724,124400,657407650,2200,2215,2215,2200,15144
|
|
20230724,124300,624050310,2215,2215,2215,2215,0
|
|
20230724,124200,624050310,2215,2215,2215,2215,1284
|
|
20230724,124100,621206250,2215,2215,2215,2215,2586
|
|
20230724,124000,615478260,2215,2215,2215,2215,1380
|
|
20230724,123900,612421560,2220,2220,2220,2220,5
|
|
20230724,123800,612410460,2220,2220,2220,2220,3
|
|
20230724,123700,612403800,2220,2220,2220,2220,0
|
|
20230724,123600,612403800,2220,2220,2220,2220,0
|
|
20230724,123500,612403800,2220,2220,2220,2210,41
|
|
20230724,123400,612312870,2225,2225,2225,2225,2
|
|
20230724,123300,612308420,2220,2250,2250,2220,6448
|
|
20230724,123200,597917360,2270,2270,2270,2270,0
|
|
20230724,123100,597917360,2270,2270,2270,2270,0
|
|
20230724,123000,597917360,2270,2270,2270,2270,0
|
|
20230724,122900,597917360,2270,2270,2270,2270,3
|
|
20230724,122800,597910550,2270,2270,2270,2270,0
|
|
20230724,122700,597910550,2270,2270,2270,2270,0
|
|
20230724,122600,597910550,2270,2250,2270,2250,9
|
|
20230724,122500,597890280,2250,2250,2250,2250,1
|
|
20230724,122400,597888030,2245,2245,2245,2245,22
|
|
20230724,122300,597838640,2245,2245,2245,2245,1
|
|
20230724,122200,597836395,2255,2255,2255,2255,0
|
|
20230724,122100,597836395,2255,2255,2255,2255,0
|
|
20230724,122000,597836395,2255,2240,2255,2240,260
|
|
20230724,121900,597251680,2255,2255,2255,2255,0
|
|
20230724,121800,597251680,2255,2255,2255,2255,0
|
|
20230724,121700,597251680,2255,2255,2255,2255,0
|
|
20230724,121600,597251680,2255,2250,2255,2250,3
|
|
20230724,121500,597244920,2235,2240,2240,2235,1120
|
|
20230724,121400,594741465,2250,2250,2250,2250,0
|
|
20230724,121300,594741465,2250,2235,2250,2235,31
|
|
20230724,121200,594672165,2255,2255,2255,2255,10
|
|
20230724,121100,594649615,2260,2260,2260,2260,0
|
|
20230724,121000,594649615,2260,2260,2260,2260,0
|
|
20230724,120900,594649615,2260,2260,2260,2260,0
|
|
20230724,120800,594649615,2260,2260,2260,2260,1000
|
|
20230724,120700,592389615,2240,2240,2240,2240,0
|
|
20230724,120600,592389615,2240,2240,2240,2240,250
|
|
20230724,120500,591829615,2260,2260,2260,2260,0
|
|
20230724,120400,591829615,2260,2260,2260,2260,10
|
|
20230724,120300,591807015,2260,2260,2260,2260,74
|
|
20230724,120200,591639775,2260,2260,2260,2260,0
|
|
20230724,120100,591639775,2260,2260,2260,2260,0
|
|
20230724,120000,591639775,2260,2260,2260,2260,2
|
|
20230724,115900,591635255,2255,2260,2260,2255,4183
|
|
20230724,115800,582196925,2270,2270,2270,2270,0
|
|
20230724,115700,582196925,2270,2270,2270,2270,0
|
|
20230724,115600,582196925,2270,2270,2270,2270,0
|
|
20230724,115500,582196925,2270,2270,2270,2270,0
|
|
20230724,115400,582196925,2270,2270,2270,2270,260
|
|
20230724,115300,581606725,2270,2260,2270,2260,568
|
|
20230724,115200,580323035,2270,2270,2270,2270,0
|
|
20230724,115100,580323035,2270,2270,2270,2270,0
|
|
20230724,115000,580323035,2270,2270,2270,2270,0
|
|
20230724,114900,580323035,2270,2270,2270,2270,0
|
|
20230724,114800,580323035,2270,2265,2270,2265,5
|
|
20230724,114700,580311705,2260,2260,2260,2260,200
|
|
20230724,114600,579859705,2275,2275,2275,2275,0
|
|
20230724,114500,579859705,2275,2275,2275,2275,0
|
|
20230724,114400,579859705,2275,2275,2275,2275,0
|
|
20230724,114300,579859705,2275,2270,2275,2270,443
|
|
20230724,114200,578853180,2285,2285,2285,2285,0
|
|
20230724,114100,578853180,2285,2285,2285,2285,0
|
|
20230724,114000,578853180,2285,2285,2285,2285,0
|
|
20230724,113900,578853180,2285,2285,2285,2285,0
|
|
20230724,113800,578853180,2285,2285,2285,2285,0
|
|
20230724,113700,578853180,2285,2285,2285,2285,1
|
|
20230724,113600,578850895,2270,2270,2270,2270,100
|
|
20230724,113500,578623895,2285,2285,2285,2285,0
|
|
20230724,113400,578623895,2285,2285,2285,2285,0
|
|
20230724,113300,578623895,2285,2285,2285,2285,0
|
|
20230724,113200,578623895,2285,2285,2285,2285,1
|
|
20230724,113100,578621610,2270,2270,2270,2270,0
|
|
20230724,113000,578621610,2270,2270,2270,2270,2709
|
|
20230724,112900,572472180,2265,2270,2270,2265,5
|
|
20230724,112800,572460850,2255,2280,2280,2255,3873
|
|
20230724,112700,563681250,2290,2290,2290,2290,400
|
|
20230724,112600,562765250,2290,2290,2290,2290,0
|
|
20230724,112500,562765250,2290,2295,2295,2280,484
|
|
20230724,112400,561661670,2280,2295,2295,2280,3398
|
|
20230724,112300,553914185,2285,2290,2290,2285,1922
|
|
20230724,112200,549514765,2315,2315,2315,2315,0
|
|
20230724,112100,549514765,2315,2315,2315,2315,0
|
|
20230724,112000,549514765,2315,2305,2315,2300,501
|
|
20230724,111900,548358590,2305,2305,2305,2305,1000
|
|
20230724,111800,546053590,2305,2305,2305,2305,300
|
|
20230724,111700,545362090,2305,2270,2305,2270,6622
|
|
20230724,111600,530250635,2270,2270,2270,2265,3571
|
|
20230724,111500,522144480,2270,2270,2270,2265,2511
|
|
20230724,111400,516444610,2270,2260,2270,2260,2288
|
|
20230724,111300,511260855,2270,2265,2270,2265,2
|
|
20230724,111200,511256320,2265,2275,2275,2265,3477
|
|
20230724,111100,503379915,2275,2265,2275,2265,390
|
|
20230724,111000,502492745,2275,2270,2275,2270,350
|
|
20230724,110900,501696745,2275,2255,2275,2255,1018
|
|
20230724,110800,499385645,2255,2270,2270,2255,129
|
|
20230724,110700,499094315,2270,2260,2270,2260,2985
|
|
20230724,110600,492337275,2255,2250,2255,2250,958
|
|
20230724,110500,490177485,2250,2235,2250,2235,1901
|
|
20230724,110400,485919240,2245,2245,2245,2245,3
|
|
20230724,110300,485912505,2245,2240,2245,2240,259
|
|
20230724,110200,485331085,2240,2240,2240,2240,882
|
|
20230724,110100,483355405,2240,2240,2240,2240,0
|
|
20230724,110000,483355405,2240,2240,2240,2240,30
|
|
20230724,105900,483288205,2245,2240,2245,2240,6
|
|
20230724,105800,483274760,2235,2235,2235,2235,1000
|
|
20230724,105700,481039760,2245,2245,2245,2245,0
|
|
20230724,105600,481039760,2245,2245,2245,2245,0
|
|
20230724,105500,481039760,2245,2240,2245,2240,639
|
|
20230724,105400,479608395,2240,2240,2240,2240,1
|
|
20230724,105300,479606155,2235,2235,2235,2235,0
|
|
20230724,105200,479606155,2235,2230,2235,2230,1041
|
|
20230724,105100,477280065,2230,2230,2230,2230,392
|
|
20230724,105000,476405905,2230,2230,2230,2225,56
|
|
20230724,104900,476281050,2230,2225,2230,2225,187
|
|
20230724,104800,475864960,2220,2220,2220,2220,46
|
|
20230724,104700,475762840,2220,2215,2220,2215,140
|
|
20230724,104600,475452145,2210,2210,2210,2210,200
|
|
20230724,104500,475010145,2215,2205,2215,2205,480
|
|
20230724,104400,473951735,2215,2215,2215,2215,0
|
|
20230724,104300,473951735,2215,2215,2215,2215,18
|
|
20230724,104200,473911865,2215,2210,2215,2205,1001
|
|
20230724,104100,471701940,2220,2220,2220,2220,0
|
|
20230724,104000,471701940,2220,2220,2220,2220,1
|
|
20230724,103900,471699720,2210,2220,2220,2210,38
|
|
20230724,103800,471615730,2220,2220,2220,2220,10
|
|
20230724,103700,471593530,2220,2220,2220,2220,2
|
|
20230724,103600,471589090,2220,2220,2220,2220,12
|
|
20230724,103500,471562450,2215,2220,2220,2215,55
|
|
20230724,103400,471440620,2205,2205,2205,2205,2
|
|
20230724,103300,471436210,2220,2220,2220,2220,1
|
|
20230724,103200,471433990,2210,2210,2210,2210,100
|
|
20230724,103100,471212990,2230,2230,2230,2230,0
|
|
20230724,103000,471212990,2230,2230,2230,2230,0
|
|
20230724,102900,471212990,2230,2215,2230,2205,201
|
|
20230724,102800,470768940,2240,2240,2240,2240,0
|
|
20230724,102700,470768940,2240,2240,2240,2240,0
|
|
20230724,102600,470768940,2240,2200,2240,2200,700
|
|
20230724,102500,469216865,2205,2205,2205,2205,0
|
|
20230724,102400,469216865,2205,2205,2205,2205,100
|
|
20230724,102300,468996365,2215,2215,2215,2215,0
|
|
20230724,102200,468996365,2215,2215,2215,2205,1004
|
|
20230724,102100,466777525,2215,2215,2215,2215,8
|
|
20230724,102000,466759805,2215,2210,2215,2210,1027
|
|
20230724,101900,464490130,2230,2235,2240,2230,12
|
|
20230724,101800,464463350,2245,2245,2245,2240,100
|
|
20230724,101700,464239135,2250,2245,2250,2210,1940
|
|
20230724,101600,459913855,2250,2225,2250,2225,416
|
|
20230724,101500,458983195,2225,2220,2225,2220,1151
|
|
20230724,101400,456427040,2220,2210,2220,2210,2489
|
|
20230724,101300,450905475,2210,2210,2210,2205,300
|
|
20230724,101200,450242725,2190,2205,2215,2190,1086
|
|
20230724,101100,447846135,2205,2200,2205,2200,766
|
|
20230724,101000,446159165,2200,2185,2200,2185,1817
|
|
20230724,100900,442175130,2185,2185,2185,2180,1556
|
|
20230724,100800,438777270,2185,2190,2190,2180,974
|
|
20230724,100700,436650230,2185,2180,2185,2180,1851
|
|
20230724,100600,432611015,2175,2175,2175,2175,513
|
|
20230724,100500,431495240,2175,2175,2175,2175,120
|
|
20230724,100400,431234240,2175,2175,2175,2175,251
|
|
20230724,100300,430688315,2175,2175,2175,2175,201
|
|
20230724,100200,430251140,2170,2150,2170,2150,1465
|
|
20230724,100100,427096900,2150,2150,2150,2150,696
|
|
20230724,100000,425600500,2150,2155,2160,2150,1245
|
|
20230724,095900,422923710,2165,2160,2170,2160,567
|
|
20230724,095800,421696660,2155,2145,2155,2145,457
|
|
20230724,095700,420713835,2145,2140,2145,2140,20
|
|
20230724,095600,420670985,2120,2145,2145,2120,1560
|
|
20230724,095500,417341460,2150,2150,2150,2150,361
|
|
20230724,095400,416565310,2150,2155,2155,2150,1926
|
|
20230724,095300,412424215,2170,2170,2170,2155,520
|
|
20230724,095200,411303330,2160,2165,2175,2160,1065
|
|
20230724,095100,409000355,2180,2180,2180,2180,3
|
|
20230724,095000,408993815,2170,2175,2175,2170,596
|
|
20230724,094900,407699015,2180,2175,2180,2175,1076
|
|
20230724,094800,405358710,2180,2180,2180,2180,533
|
|
20230724,094700,404196770,2180,2175,2180,2170,39
|
|
20230724,094600,404111925,2180,2140,2180,2140,226
|
|
20230724,094500,403620915,2160,2160,2170,2135,2270
|
|
20230724,094400,398751080,2165,2150,2165,2150,101
|
|
20230724,094300,398532430,2175,2175,2175,2145,1213
|
|
20230724,094200,395900150,2165,2155,2175,2155,750
|
|
20230724,094100,394278080,2155,2165,2165,2150,4675
|
|
20230724,094000,384207870,2175,2170,2175,2170,511
|
|
20230724,093900,383098455,2170,2170,2180,2165,1552
|
|
20230724,093800,379734375,2165,2160,2165,2160,505
|
|
20230724,093700,378641305,2165,2165,2165,2165,463
|
|
20230724,093600,377638910,2165,2180,2185,2160,7873
|
|
20230724,093500,360537965,2180,2170,2180,2170,429
|
|
20230724,093400,359602755,2170,2170,2170,2170,1820
|
|
20230724,093300,355653355,2180,2170,2180,2170,3956
|
|
20230724,093200,347067835,2170,2180,2180,2170,1235
|
|
20230724,093100,344386885,2180,2170,2180,2170,4606
|
|
20230724,093000,334361565,2170,2160,2170,2160,10110
|
|
20230724,092900,312471710,2135,2135,2135,2135,0
|
|
20230724,092800,312471710,2135,2135,2135,2135,34
|
|
20230724,092700,312399120,2135,2135,2135,2135,1000
|
|
20230724,092600,310264120,2140,2140,2140,2140,367
|
|
20230724,092500,309478740,2140,2125,2165,2125,9171
|
|
20230724,092400,289873575,2125,2115,2125,2115,1209
|
|
20230724,092300,287312545,2115,2115,2135,2100,20107
|
|
20230724,092200,244941670,2115,2130,2135,2115,4097
|
|
20230724,092100,236231250,2135,2140,2140,2130,4204
|
|
20230724,092000,227253670,2140,2170,2175,2140,10317
|
|
20230724,091900,204982535,2170,2180,2180,2170,3205
|
|
20230724,091800,198021780,2180,2180,2180,2175,2225
|
|
20230724,091700,193178865,2180,2185,2190,2175,5894
|
|
20230724,091600,180330460,2190,2180,2190,2180,1793
|
|
20230724,091500,176409700,2180,2180,2185,2170,3626
|
|
20230724,091400,168519235,2185,2170,2200,2170,4811
|
|
20230724,091300,157998870,2170,2205,2205,2170,18124
|
|
20230724,091200,118415475,2205,2220,2245,2205,10846
|
|
20230724,091100,94379275,2220,2230,2230,2220,11679
|
|
20230724,091000,68420120,2230,2235,2235,2225,4389
|
|
20230724,090900,58635580,2230,2245,2245,2230,3514
|
|
20230724,090800,50770105,2245,2270,2270,2245,310
|
|
20230724,090700,50073310,2250,2255,2255,2250,1013
|
|
20230724,090600,47794025,2250,2255,2255,2250,1100
|
|
20230724,090500,45316315,2250,2290,2290,2250,5086
|
|
20230724,090400,33803975,2290,2275,2290,2265,1595
|
|
20230724,090300,30160425,2275,2260,2275,2260,816
|
|
20230724,090200,28308745,2260,2265,2265,2260,2548
|
|
20230724,090100,22548100,2260,2290,2290,2250,5310
|
|
20230724,090000,10503465,2290,2305,2305,2270,4566
|