587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184400,396189847,1068,1068,1068,1068,6882
|
|
20230724,184300,396189847,1068,1068,1068,1068,0
|
|
20230724,184200,396189847,1068,1068,1068,1068,0
|
|
20230724,184100,396189847,1068,1068,1068,1068,0
|
|
20230724,184000,396189847,1068,1068,1068,1068,0
|
|
20230724,183900,396189847,1068,1068,1068,1068,0
|
|
20230724,183800,396189847,1068,1068,1068,1068,0
|
|
20230724,183700,396189847,1068,1068,1068,1068,0
|
|
20230724,183600,396189847,1068,1068,1068,1068,0
|
|
20230724,183500,396189847,1068,1068,1068,1068,0
|
|
20230724,183400,396189847,1068,1068,1068,1068,0
|
|
20230724,183300,396189847,1068,1068,1068,1068,0
|
|
20230724,183200,396189847,1068,1068,1068,1068,0
|
|
20230724,183100,396189847,1068,1068,1068,1068,0
|
|
20230724,183000,396189847,1068,1068,1068,1068,0
|
|
20230724,182900,396189847,1068,1068,1068,1068,0
|
|
20230724,182800,396189847,1068,1068,1068,1068,0
|
|
20230724,182700,396189847,1068,1068,1068,1068,0
|
|
20230724,182600,396189847,1068,1068,1068,1068,0
|
|
20230724,182500,396189847,1068,1068,1068,1068,0
|
|
20230724,182400,396189847,1068,1068,1068,1068,0
|
|
20230724,182300,396189847,1068,1068,1068,1068,0
|
|
20230724,182200,396189847,1068,1068,1068,1068,0
|
|
20230724,182100,396189847,1068,1068,1068,1068,0
|
|
20230724,182000,396189847,1068,1068,1068,1068,0
|
|
20230724,181900,396189847,1068,1068,1068,1068,0
|
|
20230724,181800,396189847,1068,1068,1068,1068,0
|
|
20230724,181700,396189847,1068,1068,1068,1068,0
|
|
20230724,181600,396189847,1068,1068,1068,1068,0
|
|
20230724,181500,396189847,1068,1068,1068,1068,0
|
|
20230724,181400,396189847,1068,1068,1068,1068,6882
|
|
20230724,181300,396189847,1068,1068,1068,1068,0
|
|
20230724,181200,396189847,1068,1068,1068,1068,0
|
|
20230724,181100,396189847,1068,1068,1068,1068,0
|
|
20230724,181000,396189847,1068,1068,1068,1068,0
|
|
20230724,180900,396189847,1068,1068,1068,1068,0
|
|
20230724,180800,396189847,1068,1068,1068,1068,0
|
|
20230724,180700,396189847,1068,1068,1068,1068,0
|
|
20230724,180600,396189847,1068,1068,1068,1068,0
|
|
20230724,180500,396189847,1068,1068,1068,1068,0
|
|
20230724,180400,396189847,1068,1068,1068,1068,0
|
|
20230724,180300,396189847,1068,1068,1068,1068,0
|
|
20230724,180200,396189847,1068,1068,1068,1068,0
|
|
20230724,180100,396189847,1068,1068,1068,1068,0
|
|
20230724,180000,396189847,1068,1068,1068,1068,0
|
|
20230724,175900,396189847,1068,1068,1068,1068,0
|
|
20230724,175800,396189847,1068,1068,1068,1068,0
|
|
20230724,175700,396189847,1068,1068,1068,1068,0
|
|
20230724,175600,396189847,1068,1068,1068,1068,0
|
|
20230724,175500,396189847,1068,1068,1068,1068,0
|
|
20230724,175400,396189847,1068,1068,1068,1068,0
|
|
20230724,175300,396189847,1068,1068,1068,1068,0
|
|
20230724,175200,396189847,1068,1068,1068,1068,0
|
|
20230724,175100,396189847,1068,1068,1068,1068,0
|
|
20230724,175000,396189847,1068,1068,1068,1068,0
|
|
20230724,174900,396189847,1068,1068,1068,1068,0
|
|
20230724,174800,396189847,1068,1068,1068,1068,0
|
|
20230724,174700,396189847,1068,1068,1068,1068,0
|
|
20230724,174600,396189847,1068,1068,1068,1068,0
|
|
20230724,174500,396189847,1068,1068,1068,1068,0
|
|
20230724,174400,396189847,1068,1068,1068,1068,6882
|
|
20230724,174300,396189847,1068,1068,1068,1068,0
|
|
20230724,174200,396189847,1068,1068,1068,1068,0
|
|
20230724,174100,396189847,1068,1068,1068,1068,0
|
|
20230724,174000,396189847,1068,1068,1068,1068,0
|
|
20230724,173900,396189847,1068,1068,1068,1068,0
|
|
20230724,173800,396189847,1068,1068,1068,1068,0
|
|
20230724,173700,396189847,1068,1068,1068,1068,0
|
|
20230724,173600,396189847,1068,1068,1068,1068,0
|
|
20230724,173500,396189847,1068,1068,1068,1068,0
|
|
20230724,173400,396189847,1068,1068,1068,1068,0
|
|
20230724,173300,396189847,1068,1068,1068,1068,0
|
|
20230724,173200,396189847,1068,1068,1068,1068,0
|
|
20230724,173100,396189847,1068,1068,1068,1068,0
|
|
20230724,173000,396189847,1068,1068,1068,1068,0
|
|
20230724,172900,396189847,1068,1068,1068,1068,0
|
|
20230724,172800,396189847,1068,1068,1068,1068,0
|
|
20230724,172700,396189847,1068,1068,1068,1068,0
|
|
20230724,172600,396189847,1068,1068,1068,1068,0
|
|
20230724,172500,396189847,1068,1068,1068,1068,0
|
|
20230724,172400,396189847,1068,1068,1068,1068,0
|
|
20230724,172300,396189847,1068,1068,1068,1068,0
|
|
20230724,172200,396189847,1068,1068,1068,1068,0
|
|
20230724,172100,396189847,1068,1068,1068,1068,0
|
|
20230724,172000,396189847,1068,1068,1068,1068,0
|
|
20230724,171900,396189847,1068,1068,1068,1068,0
|
|
20230724,171800,396189847,1068,1068,1068,1068,0
|
|
20230724,171700,396189847,1068,1068,1068,1068,0
|
|
20230724,171600,396189847,1068,1068,1068,1068,0
|
|
20230724,171500,396189847,1068,1068,1068,1068,0
|
|
20230724,171400,396189847,1068,1068,1068,1068,6882
|
|
20230724,171300,396189847,1068,1068,1068,1068,0
|
|
20230724,171200,396189847,1068,1068,1068,1068,0
|
|
20230724,171100,396189847,1068,1068,1068,1068,0
|
|
20230724,171000,396189847,1068,1068,1068,1068,0
|
|
20230724,170900,396189847,1068,1068,1068,1068,0
|
|
20230724,170800,396189847,1068,1068,1068,1068,0
|
|
20230724,170700,396189847,1068,1068,1068,1068,0
|
|
20230724,170600,396189847,1068,1068,1068,1068,0
|
|
20230724,170500,396189847,1068,1068,1068,1068,0
|
|
20230724,170400,396189847,1068,1068,1068,1068,0
|
|
20230724,170300,396189847,1068,1068,1068,1068,0
|
|
20230724,170200,396189847,1068,1068,1068,1068,0
|
|
20230724,170100,396189847,1068,1068,1068,1068,0
|
|
20230724,170000,396189847,1068,1068,1068,1068,0
|
|
20230724,165900,396189847,1068,1068,1068,1068,0
|
|
20230724,165800,396189847,1068,1068,1068,1068,0
|
|
20230724,165700,396189847,1068,1068,1068,1068,0
|
|
20230724,165600,396189847,1068,1068,1068,1068,0
|
|
20230724,165500,396189847,1068,1068,1068,1068,0
|
|
20230724,165400,396189847,1068,1068,1068,1068,0
|
|
20230724,165300,396189847,1068,1068,1068,1068,0
|
|
20230724,165200,396189847,1068,1068,1068,1068,0
|
|
20230724,165100,396189847,1068,1068,1068,1068,0
|
|
20230724,165000,396189847,1068,1068,1068,1068,0
|
|
20230724,164900,396189847,1068,1068,1068,1068,0
|
|
20230724,164800,396189847,1068,1068,1068,1068,0
|
|
20230724,164700,396189847,1068,1068,1068,1068,0
|
|
20230724,164600,396189847,1068,1068,1068,1068,0
|
|
20230724,164500,396189847,1068,1068,1068,1068,0
|
|
20230724,164400,396189847,1068,1068,1068,1068,6882
|
|
20230724,164300,396189847,1068,1068,1068,1068,0
|
|
20230724,164200,396189847,1068,1068,1068,1068,0
|
|
20230724,164100,396189847,1068,1068,1068,1068,0
|
|
20230724,164000,396189847,1068,1068,1068,1068,0
|
|
20230724,163900,396189847,1068,1068,1068,1068,0
|
|
20230724,163800,396189847,1068,1068,1068,1068,0
|
|
20230724,163700,396189847,1068,1068,1068,1068,0
|
|
20230724,163600,396189847,1068,1068,1068,1068,0
|
|
20230724,163500,396189847,1068,1068,1068,1068,0
|
|
20230724,163400,396189847,1068,1068,1068,1068,0
|
|
20230724,163300,396189847,1068,1068,1068,1068,0
|
|
20230724,163200,396189847,1068,1068,1068,1068,0
|
|
20230724,163100,396189847,1068,1068,1068,1068,0
|
|
20230724,163000,396189847,1068,1068,1068,1068,0
|
|
20230724,162900,396189847,1068,1068,1068,1068,0
|
|
20230724,162800,396189847,1068,1068,1068,1068,0
|
|
20230724,162700,396189847,1068,1068,1068,1068,0
|
|
20230724,162600,396189847,1068,1068,1068,1068,0
|
|
20230724,162500,396189847,1068,1068,1068,1068,0
|
|
20230724,162400,396189847,1068,1068,1068,1068,0
|
|
20230724,162300,396189847,1068,1068,1068,1068,0
|
|
20230724,162200,396189847,1068,1068,1068,1068,0
|
|
20230724,162100,396189847,1068,1068,1068,1068,0
|
|
20230724,162000,396189847,1068,1068,1068,1068,0
|
|
20230724,161900,396189847,1068,1068,1068,1068,0
|
|
20230724,161800,396189847,1068,1068,1068,1068,0
|
|
20230724,161700,396189847,1068,1068,1068,1068,0
|
|
20230724,161600,396189847,1068,1068,1068,1068,0
|
|
20230724,161500,396189847,1068,1068,1068,1068,0
|
|
20230724,161400,396189847,1068,1068,1068,1068,6882
|
|
20230724,161300,396189847,1068,1068,1068,1068,0
|
|
20230724,161200,396189847,1068,1068,1068,1068,0
|
|
20230724,161100,396189847,1068,1068,1068,1068,0
|
|
20230724,161000,396189847,1068,1068,1068,1068,0
|
|
20230724,160900,396189847,1068,1068,1068,1068,0
|
|
20230724,160800,396189847,1068,1068,1068,1068,0
|
|
20230724,160700,396189847,1068,1068,1068,1068,0
|
|
20230724,160600,396189847,1068,1068,1068,1068,0
|
|
20230724,160500,396189847,1068,1068,1068,1068,0
|
|
20230724,160400,396189847,1068,1068,1068,1068,0
|
|
20230724,160300,396189847,1068,1068,1068,1068,0
|
|
20230724,160200,396189847,1068,1068,1068,1068,0
|
|
20230724,160100,396189847,1068,1068,1068,1068,0
|
|
20230724,160000,396189847,1068,1068,1068,1068,0
|
|
20230724,155900,396189847,1068,1068,1068,1068,0
|
|
20230724,155800,396189847,1068,1068,1068,1068,0
|
|
20230724,155700,396189847,1068,1068,1068,1068,0
|
|
20230724,155600,396189847,1068,1068,1068,1068,0
|
|
20230724,155500,396189847,1068,1068,1068,1068,0
|
|
20230724,155400,396189847,1068,1068,1068,1068,0
|
|
20230724,155300,396189847,1068,1068,1068,1068,0
|
|
20230724,155200,396189847,1068,1068,1068,1068,0
|
|
20230724,155100,396189847,1068,1068,1068,1068,0
|
|
20230724,155000,396189847,1068,1068,1068,1068,0
|
|
20230724,154900,396189847,1068,1068,1068,1068,0
|
|
20230724,154800,396189847,1068,1068,1068,1068,0
|
|
20230724,154700,396189847,1068,1068,1068,1068,0
|
|
20230724,154600,396189847,1068,1068,1068,1068,0
|
|
20230724,154500,396189847,1068,1068,1068,1068,0
|
|
20230724,154400,396189847,1068,1068,1068,1068,6882
|
|
20230724,154300,396189847,1068,1068,1068,1068,0
|
|
20230724,154200,396189847,1068,1068,1068,1068,0
|
|
20230724,154100,396189847,1068,1068,1068,1068,0
|
|
20230724,154000,396189847,1068,1068,1068,1068,0
|
|
20230724,153900,396189847,1068,1068,1068,1068,0
|
|
20230724,153800,396189847,1068,1068,1068,1068,0
|
|
20230724,153700,396189847,1068,1068,1068,1068,0
|
|
20230724,153600,396189847,1068,1068,1068,1068,0
|
|
20230724,153500,396189847,1068,1068,1068,1068,0
|
|
20230724,153400,396189847,1068,1068,1068,1068,0
|
|
20230724,153300,396189847,1068,1068,1068,1068,0
|
|
20230724,153200,396189847,1068,1068,1068,1068,0
|
|
20230724,153100,396189847,1068,1068,1068,1068,0
|
|
20230724,153000,396189847,1068,1068,1068,1068,6882
|
|
20230724,152900,388839871,1070,1070,1070,1070,0
|
|
20230724,152800,388839871,1070,1070,1070,1070,0
|
|
20230724,152700,388839871,1070,1070,1070,1070,0
|
|
20230724,152600,388839871,1070,1070,1070,1070,0
|
|
20230724,152500,388839871,1070,1070,1070,1070,0
|
|
20230724,152400,388839871,1070,1070,1070,1070,0
|
|
20230724,152300,388839871,1070,1070,1070,1070,0
|
|
20230724,152200,388839871,1070,1070,1070,1070,0
|
|
20230724,152100,388839871,1070,1070,1070,1070,0
|
|
20230724,152000,388839871,1070,1070,1070,1070,0
|
|
20230724,151900,388839871,1070,1070,1070,1070,0
|
|
20230724,151800,388839871,1070,1070,1070,1070,210
|
|
20230724,151700,388615171,1070,1070,1070,1070,500
|
|
20230724,151600,388080171,1070,1069,1070,1069,4415
|
|
20230724,151500,383357138,1069,1069,1069,1068,122
|
|
20230724,151400,383226721,1069,1069,1069,1069,0
|
|
20230724,151300,383226721,1069,1069,1069,1069,0
|
|
20230724,151200,383226721,1069,1069,1069,1069,0
|
|
20230724,151100,383226721,1069,1069,1069,1069,0
|
|
20230724,151000,383226721,1069,1069,1069,1069,0
|
|
20230724,150900,383226721,1069,1070,1070,1069,500
|
|
20230724,150800,382692121,1069,1069,1069,1069,80
|
|
20230724,150700,382606601,1070,1068,1070,1068,367
|
|
20230724,150600,382214639,1068,1069,1071,1068,132
|
|
20230724,150500,382073503,1068,1069,1069,1068,200
|
|
20230724,150400,381859902,1068,1071,1071,1068,3494
|
|
20230724,150300,378124794,1071,1071,1071,1071,0
|
|
20230724,150200,378124794,1071,1071,1071,1071,0
|
|
20230724,150100,378124794,1071,1071,1071,1071,0
|
|
20230724,150000,378124794,1071,1071,1071,1071,73
|
|
20230724,145900,378046611,1071,1071,1071,1071,1001
|
|
20230724,145800,376974540,1072,1072,1072,1072,20
|
|
20230724,145700,376953100,1072,1072,1072,1072,0
|
|
20230724,145600,376953100,1072,1072,1072,1072,5
|
|
20230724,145500,376947740,1072,1072,1072,1072,0
|
|
20230724,145400,376947740,1072,1072,1072,1072,0
|
|
20230724,145300,376947740,1072,1072,1073,1072,760
|
|
20230724,145200,376132770,1073,1073,1073,1073,10
|
|
20230724,145100,376122040,1074,1074,1074,1074,10
|
|
20230724,145000,376111300,1074,1074,1074,1074,0
|
|
20230724,144900,376111300,1074,1070,1074,1070,584
|
|
20230724,144800,375484804,1070,1070,1070,1070,0
|
|
20230724,144700,375484804,1070,1070,1070,1070,10
|
|
20230724,144600,375474104,1070,1070,1070,1070,1
|
|
20230724,144500,375473034,1074,1074,1074,1074,2
|
|
20230724,144400,375470886,1070,1072,1072,1070,29
|
|
20230724,144300,375439826,1070,1070,1070,1070,0
|
|
20230724,144200,375439826,1070,1070,1070,1070,0
|
|
20230724,144100,375439826,1070,1070,1070,1070,1084
|
|
20230724,144000,374279946,1070,1070,1070,1070,100
|
|
20230724,143900,374172946,1074,1074,1074,1074,0
|
|
20230724,143800,374172946,1074,1074,1074,1074,1
|
|
20230724,143700,374171872,1069,1070,1070,1069,2400
|
|
20230724,143600,371604010,1074,1074,1074,1074,0
|
|
20230724,143500,371604010,1074,1074,1074,1074,11
|
|
20230724,143400,371592196,1074,1074,1074,1074,2
|
|
20230724,143300,371590048,1074,1074,1074,1074,4
|
|
20230724,143200,371585752,1075,1075,1075,1075,0
|
|
20230724,143100,371585752,1075,1075,1075,1075,0
|
|
20230724,143000,371585752,1075,1073,1075,1070,503
|
|
20230724,142900,371045389,1070,1070,1070,1070,570
|
|
20230724,142800,370435489,1070,1070,1070,1070,0
|
|
20230724,142700,370435489,1070,1070,1070,1070,550
|
|
20230724,142600,369846989,1070,1070,1070,1070,4000
|
|
20230724,142500,365566989,1070,1070,1070,1070,0
|
|
20230724,142400,365566989,1070,1073,1073,1070,4014
|
|
20230724,142300,361271937,1073,1072,1073,1068,394
|
|
20230724,142200,360849744,1072,1072,1072,1072,2
|
|
20230724,142100,360847600,1068,1068,1068,1068,0
|
|
20230724,142000,360847600,1068,1068,1068,1068,0
|
|
20230724,141900,360847600,1068,1070,1070,1068,2800
|
|
20230724,141800,357854688,1070,1070,1070,1070,0
|
|
20230724,141700,357854688,1070,1070,1070,1070,0
|
|
20230724,141600,357854688,1070,1070,1070,1070,0
|
|
20230724,141500,357854688,1070,1070,1070,1070,0
|
|
20230724,141400,357854688,1070,1070,1070,1070,450
|
|
20230724,141300,357373188,1070,1070,1070,1070,50
|
|
20230724,141200,357319688,1069,1071,1071,1069,1300
|
|
20230724,141100,355929623,1072,1072,1072,1072,4
|
|
20230724,141000,355925335,1073,1073,1073,1073,0
|
|
20230724,140900,355925335,1073,1073,1073,1073,0
|
|
20230724,140800,355925335,1073,1073,1073,1073,4
|
|
20230724,140700,355921043,1072,1072,1072,1072,0
|
|
20230724,140600,355921043,1072,1072,1072,1072,100
|
|
20230724,140500,355813843,1070,1070,1070,1070,0
|
|
20230724,140400,355813843,1070,1070,1070,1070,5
|
|
20230724,140300,355808493,1071,1071,1071,1071,0
|
|
20230724,140200,355808493,1071,1071,1071,1071,0
|
|
20230724,140100,355808493,1071,1071,1071,1071,0
|
|
20230724,140000,355808493,1071,1071,1071,1071,0
|
|
20230724,135900,355808493,1071,1071,1071,1071,1136
|
|
20230724,135800,354591837,1070,1070,1070,1070,0
|
|
20230724,135700,354591837,1070,1070,1070,1070,1
|
|
20230724,135600,354590767,1070,1070,1070,1070,0
|
|
20230724,135500,354590767,1070,1070,1070,1070,4
|
|
20230724,135400,354586487,1069,1069,1069,1069,1000
|
|
20230724,135300,353517487,1071,1071,1071,1071,0
|
|
20230724,135200,353517487,1071,1071,1071,1071,0
|
|
20230724,135100,353517487,1071,1071,1071,1071,0
|
|
20230724,135000,353517487,1071,1071,1071,1071,0
|
|
20230724,134900,353517487,1071,1071,1071,1071,0
|
|
20230724,134800,353517487,1071,1071,1071,1071,0
|
|
20230724,134700,353517487,1071,1071,1071,1071,6
|
|
20230724,134600,353511061,1071,1071,1071,1071,0
|
|
20230724,134500,353511061,1071,1071,1071,1071,0
|
|
20230724,134400,353511061,1071,1071,1071,1071,100
|
|
20230724,134300,353403961,1071,1071,1071,1071,107
|
|
20230724,134200,353289364,1071,1068,1071,1068,105
|
|
20230724,134100,353177209,1068,1068,1068,1068,0
|
|
20230724,134000,353177209,1068,1069,1069,1068,6261
|
|
20230724,133900,346486900,1071,1071,1071,1071,0
|
|
20230724,133800,346486900,1071,1071,1071,1071,0
|
|
20230724,133700,346486900,1071,1071,1071,1071,200
|
|
20230724,133600,346272700,1070,1071,1071,1070,2842
|
|
20230724,133500,343230754,1072,1072,1072,1072,0
|
|
20230724,133400,343230754,1072,1072,1072,1072,100
|
|
20230724,133300,343123554,1072,1072,1072,1072,0
|
|
20230724,133200,343123554,1072,1072,1072,1072,1263
|
|
20230724,133100,341769618,1073,1073,1073,1073,135
|
|
20230724,133000,341624763,1073,1073,1073,1073,0
|
|
20230724,132900,341624763,1073,1073,1073,1073,0
|
|
20230724,132800,341624763,1073,1073,1073,1073,0
|
|
20230724,132700,341624763,1073,1073,1073,1073,0
|
|
20230724,132600,341624763,1073,1073,1073,1073,0
|
|
20230724,132500,341624763,1073,1073,1073,1073,5
|
|
20230724,132400,341619398,1073,1076,1076,1073,10
|
|
20230724,132300,341608653,1072,1072,1072,1072,0
|
|
20230724,132200,341608653,1072,1072,1072,1072,170
|
|
20230724,132100,341426413,1072,1072,1072,1072,197
|
|
20230724,132000,341215229,1072,1072,1072,1072,0
|
|
20230724,131900,341215229,1072,1072,1072,1072,0
|
|
20230724,131800,341215229,1072,1072,1072,1072,0
|
|
20230724,131700,341215229,1072,1072,1072,1072,104
|
|
20230724,131600,341103741,1072,1072,1072,1072,0
|
|
20230724,131500,341103741,1072,1072,1072,1072,0
|
|
20230724,131400,341103741,1072,1072,1072,1072,0
|
|
20230724,131300,341103741,1072,1072,1072,1072,55
|
|
20230724,131200,341044781,1072,1072,1072,1072,0
|
|
20230724,131100,341044781,1072,1072,1072,1072,0
|
|
20230724,131000,341044781,1072,1072,1072,1072,0
|
|
20230724,130900,341044781,1072,1072,1072,1072,6
|
|
20230724,130800,341038349,1076,1076,1076,1076,500
|
|
20230724,130700,340500349,1076,1075,1076,1075,85
|
|
20230724,130600,340408903,1070,1070,1070,1070,0
|
|
20230724,130500,340408903,1070,1070,1070,1070,0
|
|
20230724,130400,340408903,1070,1070,1070,1070,0
|
|
20230724,130300,340408903,1070,1070,1070,1070,0
|
|
20230724,130200,340408903,1070,1070,1070,1070,606
|
|
20230724,130100,339760483,1070,1070,1070,1070,2418
|
|
20230724,130000,337173223,1070,1069,1070,1069,1205
|
|
20230724,125900,335883878,1069,1069,1069,1069,27
|
|
20230724,125800,335855015,1069,1069,1069,1069,0
|
|
20230724,125700,335855015,1069,1069,1069,1069,0
|
|
20230724,125600,335855015,1069,1069,1069,1069,0
|
|
20230724,125500,335855015,1069,1069,1069,1069,1000
|
|
20230724,125400,334786015,1069,1069,1069,1069,325
|
|
20230724,125300,334438590,1070,1070,1070,1070,0
|
|
20230724,125200,334438590,1070,1070,1070,1070,1402
|
|
20230724,125100,332938450,1070,1070,1070,1070,300
|
|
20230724,125000,332617450,1070,1070,1070,1070,0
|
|
20230724,124900,332617450,1070,1070,1070,1070,412
|
|
20230724,124800,332176610,1070,1070,1070,1070,2
|
|
20230724,124700,332174470,1070,1070,1070,1070,150
|
|
20230724,124600,332013970,1070,1070,1070,1070,1374
|
|
20230724,124500,330543790,1070,1070,1070,1070,4
|
|
20230724,124400,330539510,1075,1075,1075,1075,0
|
|
20230724,124300,330539510,1075,1075,1075,1075,0
|
|
20230724,124200,330539510,1075,1071,1075,1068,10704
|
|
20230724,124100,319093908,1071,1074,1074,1071,63
|
|
20230724,124000,319026396,1074,1074,1074,1074,400
|
|
20230724,123900,318596796,1075,1074,1075,1074,2200
|
|
20230724,123800,316233796,1075,1075,1075,1075,0
|
|
20230724,123700,316233796,1075,1075,1075,1075,97
|
|
20230724,123600,316129521,1075,1075,1075,1075,100
|
|
20230724,123500,316022021,1074,1074,1074,1074,0
|
|
20230724,123400,316022021,1074,1074,1074,1074,200
|
|
20230724,123300,315807221,1074,1074,1074,1074,619
|
|
20230724,123200,315142415,1074,1074,1074,1074,0
|
|
20230724,123100,315142415,1074,1074,1074,1074,0
|
|
20230724,123000,315142415,1074,1074,1074,1074,1
|
|
20230724,122900,315141341,1071,1071,1071,1070,2775
|
|
20230724,122800,312169416,1071,1074,1075,1071,260
|
|
20230724,122700,311890538,1075,1075,1075,1075,153
|
|
20230724,122600,311726063,1077,1077,1077,1077,0
|
|
20230724,122500,311726063,1077,1077,1077,1077,0
|
|
20230724,122400,311726063,1077,1077,1077,1077,201
|
|
20230724,122300,311509586,1077,1075,1077,1075,485
|
|
20230724,122200,310988041,1077,1077,1077,1077,10
|
|
20230724,122100,310977271,1077,1077,1077,1077,4
|
|
20230724,122000,310972963,1070,1070,1070,1070,0
|
|
20230724,121900,310972963,1070,1070,1070,1070,0
|
|
20230724,121800,310972963,1070,1072,1072,1070,35000
|
|
20230724,121700,273508575,1073,1073,1073,1073,0
|
|
20230724,121600,273508575,1073,1073,1073,1073,425
|
|
20230724,121500,273052550,1073,1073,1073,1073,2
|
|
20230724,121400,273050404,1079,1079,1079,1079,0
|
|
20230724,121300,273050404,1079,1079,1079,1079,50
|
|
20230724,121200,272996454,1071,1071,1071,1071,0
|
|
20230724,121100,272996454,1071,1072,1072,1071,2001
|
|
20230724,121000,270852374,1071,1072,1072,1071,1000
|
|
20230724,120900,269781353,1071,1072,1079,1071,4532
|
|
20230724,120800,264923001,1072,1072,1072,1072,0
|
|
20230724,120700,264923001,1072,1072,1072,1072,0
|
|
20230724,120600,264923001,1072,1078,1078,1072,24000
|
|
20230724,120500,239125984,1078,1078,1078,1078,2
|
|
20230724,120400,239123828,1078,1077,1078,1077,391
|
|
20230724,120300,238702720,1077,1077,1077,1077,0
|
|
20230724,120200,238702720,1077,1077,1077,1077,14
|
|
20230724,120100,238687642,1077,1077,1077,1077,0
|
|
20230724,120000,238687642,1077,1077,1077,1077,11
|
|
20230724,115900,238675795,1077,1077,1077,1077,0
|
|
20230724,115800,238675795,1077,1077,1077,1077,0
|
|
20230724,115700,238675795,1077,1077,1077,1077,499
|
|
20230724,115600,238138372,1077,1076,1077,1076,643
|
|
20230724,115500,237446503,1076,1076,1076,1076,0
|
|
20230724,115400,237446503,1076,1076,1076,1076,43
|
|
20230724,115300,237400235,1077,1076,1077,1076,32
|
|
20230724,115200,237365793,1076,1076,1076,1076,350
|
|
20230724,115100,236989193,1076,1076,1076,1076,0
|
|
20230724,115000,236989193,1076,1077,1077,1076,97
|
|
20230724,114900,236884771,1079,1079,1079,1079,500
|
|
20230724,114800,236345271,1079,1079,1079,1079,2000
|
|
20230724,114700,234187271,1077,1077,1077,1077,774
|
|
20230724,114600,233353673,1078,1078,1078,1078,0
|
|
20230724,114500,233353673,1078,1077,1078,1076,4651
|
|
20230724,114400,228345368,1078,1078,1078,1078,350
|
|
20230724,114300,227968068,1080,1080,1080,1080,1000
|
|
20230724,114200,226888068,1077,1077,1077,1077,0
|
|
20230724,114100,226888068,1077,1077,1077,1077,2443
|
|
20230724,114000,224256957,1077,1077,1077,1077,555
|
|
20230724,113900,223659222,1077,1077,1077,1077,1114
|
|
20230724,113800,222459444,1077,1078,1078,1077,4836
|
|
20230724,113700,217250924,1077,1077,1077,1077,0
|
|
20230724,113600,217250924,1077,1077,1077,1077,0
|
|
20230724,113500,217250924,1077,1079,1079,1077,91
|
|
20230724,113400,217152904,1079,1080,1080,1079,11
|
|
20230724,113300,217141025,1076,1076,1076,1076,0
|
|
20230724,113200,217141025,1076,1076,1076,1076,400
|
|
20230724,113100,216710625,1076,1076,1076,1076,962
|
|
20230724,113000,215675513,1076,1077,1077,1076,6290
|
|
20230724,112900,208907420,1077,1077,1077,1077,201
|
|
20230724,112800,208690943,1077,1077,1077,1077,0
|
|
20230724,112700,208690943,1077,1077,1077,1077,1
|
|
20230724,112600,208689866,1077,1077,1077,1077,0
|
|
20230724,112500,208689866,1077,1077,1077,1077,750
|
|
20230724,112400,207882116,1077,1077,1077,1077,1241
|
|
20230724,112300,206545559,1076,1076,1076,1076,0
|
|
20230724,112200,206545559,1076,1077,1077,1076,9
|
|
20230724,112100,206535871,1076,1077,1077,1076,3005
|
|
20230724,112000,203302486,1077,1077,1077,1077,630
|
|
20230724,111900,202623976,1077,1077,1077,1077,37
|
|
20230724,111800,202584127,1077,1077,1077,1077,500
|
|
20230724,111700,202045627,1077,1077,1077,1077,448
|
|
20230724,111600,201563131,1077,1077,1077,1077,1000
|
|
20230724,111500,200486131,1077,1082,1082,1077,110
|
|
20230724,111400,200367611,1084,1084,1084,1084,0
|
|
20230724,111300,200367611,1084,1084,1084,1084,0
|
|
20230724,111200,200367611,1084,1084,1084,1084,0
|
|
20230724,111100,200367611,1084,1084,1084,1084,0
|
|
20230724,111000,200367611,1084,1084,1084,1084,0
|
|
20230724,110900,200367611,1084,1084,1084,1084,0
|
|
20230724,110800,200367611,1084,1084,1084,1084,1000
|
|
20230724,110700,199283611,1084,1084,1084,1084,0
|
|
20230724,110600,199283611,1084,1077,1084,1077,975
|
|
20230724,110500,198233466,1076,1076,1076,1076,2336
|
|
20230724,110400,195719930,1084,1084,1084,1084,0
|
|
20230724,110300,195719930,1084,1084,1084,1084,1
|
|
20230724,110200,195718846,1083,1083,1083,1083,200
|
|
20230724,110100,195502246,1083,1076,1083,1076,434
|
|
20230724,110000,195034142,1076,1080,1080,1076,436
|
|
20230724,105900,194564542,1080,1080,1080,1080,36
|
|
20230724,105800,194525662,1080,1076,1080,1076,10000
|
|
20230724,105700,183732716,1076,1076,1076,1076,14
|
|
20230724,105600,183717652,1076,1076,1076,1076,0
|
|
20230724,105500,183717652,1076,1076,1076,1076,72
|
|
20230724,105400,183640180,1078,1078,1078,1078,956
|
|
20230724,105300,182609612,1078,1078,1078,1078,1437
|
|
20230724,105200,181060526,1077,1077,1077,1077,5362
|
|
20230724,105100,175285652,1078,1078,1078,1078,3002
|
|
20230724,105000,172049496,1078,1078,1078,1078,18
|
|
20230724,104900,172030092,1078,1078,1078,1078,15
|
|
20230724,104800,172013922,1078,1078,1078,1078,101
|
|
20230724,104700,171905044,1078,1078,1078,1078,1145
|
|
20230724,104600,170670734,1078,1080,1080,1078,2483
|
|
20230724,104500,167993940,1080,1080,1080,1080,25
|
|
20230724,104400,167966940,1080,1080,1080,1080,0
|
|
20230724,104300,167966940,1080,1080,1080,1080,0
|
|
20230724,104200,167966940,1080,1080,1080,1080,1
|
|
20230724,104100,167965860,1080,1080,1080,1080,0
|
|
20230724,104000,167965860,1080,1080,1080,1080,201
|
|
20230724,103900,167748780,1080,1080,1080,1080,0
|
|
20230724,103800,167748780,1080,1080,1080,1080,6
|
|
20230724,103700,167742300,1080,1080,1080,1080,7
|
|
20230724,103600,167734740,1084,1084,1084,1084,2
|
|
20230724,103500,167732572,1084,1084,1084,1084,51
|
|
20230724,103400,167677288,1085,1085,1085,1085,0
|
|
20230724,103300,167677288,1085,1085,1085,1085,11
|
|
20230724,103200,167665353,1085,1077,1085,1077,4104
|
|
20230724,103100,163222253,1081,1081,1081,1081,0
|
|
20230724,103000,163222253,1081,1081,1081,1081,1
|
|
20230724,102900,163221172,1081,1081,1081,1081,0
|
|
20230724,102800,163221172,1081,1081,1081,1081,1
|
|
20230724,102700,163220091,1077,1077,1077,1077,643
|
|
20230724,102600,162527580,1077,1078,1078,1077,1089
|
|
20230724,102500,161354726,1077,1077,1077,1077,3000
|
|
20230724,102400,158123726,1078,1078,1078,1078,20
|
|
20230724,102300,158102166,1078,1078,1078,1078,1500
|
|
20230724,102200,156485166,1077,1077,1077,1077,0
|
|
20230724,102100,156485166,1077,1077,1077,1077,1329
|
|
20230724,102000,155053833,1077,1077,1077,1077,0
|
|
20230724,101900,155053833,1077,1078,1078,1077,1053
|
|
20230724,101800,153919654,1078,1078,1078,1078,608
|
|
20230724,101700,153264230,1078,1078,1078,1078,0
|
|
20230724,101600,153264230,1078,1078,1078,1078,500
|
|
20230724,101500,152725230,1078,1078,1080,1078,1244
|
|
20230724,101400,151382112,1076,1076,1076,1076,0
|
|
20230724,101300,151382112,1076,1076,1076,1076,0
|
|
20230724,101200,151382112,1076,1077,1077,1076,678
|
|
20230724,101100,150652268,1080,1080,1080,1080,720
|
|
20230724,101000,149874668,1080,1080,1080,1080,0
|
|
20230724,100900,149874668,1080,1080,1080,1080,1776
|
|
20230724,100800,147956588,1080,1080,1080,1080,2
|
|
20230724,100700,147954428,1080,1080,1080,1080,0
|
|
20230724,100600,147954428,1080,1080,1080,1080,1000
|
|
20230724,100500,146874428,1076,1076,1076,1076,1154
|
|
20230724,100400,145632724,1077,1077,1077,1077,5
|
|
20230724,100300,145627339,1076,1076,1076,1076,0
|
|
20230724,100200,145627339,1076,1076,1076,1076,0
|
|
20230724,100100,145627339,1076,1076,1076,1076,3968
|
|
20230724,100000,141357771,1076,1076,1076,1076,1
|
|
20230724,095900,141356695,1080,1080,1080,1080,11
|
|
20230724,095800,141344815,1075,1075,1075,1075,0
|
|
20230724,095700,141344815,1075,1076,1076,1075,401
|
|
20230724,095600,140913728,1080,1080,1080,1080,1
|
|
20230724,095500,140912648,1075,1075,1075,1075,1300
|
|
20230724,095400,139515148,1075,1076,1076,1075,1542
|
|
20230724,095300,137856783,1076,1078,1078,1076,3086
|
|
20230724,095200,134534419,1078,1080,1080,1078,5649
|
|
20230724,095100,128444244,1080,1080,1080,1080,1
|
|
20230724,095000,128443164,1082,1082,1082,1082,30
|
|
20230724,094900,128410704,1082,1079,1082,1079,481
|
|
20230724,094800,127890295,1079,1082,1082,1079,10763
|
|
20230724,094700,116267299,1082,1082,1082,1082,312
|
|
20230724,094600,115929715,1082,1082,1082,1082,3006
|
|
20230724,094500,112677223,1084,1084,1084,1083,3
|
|
20230724,094400,112673972,1082,1084,1085,1082,851
|
|
20230724,094300,111751881,1085,1084,1085,1084,848
|
|
20230724,094200,110832648,1084,1084,1084,1084,1153
|
|
20230724,094100,109582796,1085,1085,1085,1085,520
|
|
20230724,094000,109018596,1085,1082,1085,1082,424
|
|
20230724,093900,108558913,1082,1083,1083,1082,53
|
|
20230724,093800,108501557,1082,1082,1082,1082,0
|
|
20230724,093700,108501557,1082,1081,1082,1081,469
|
|
20230724,093600,107994289,1080,1081,1081,1080,647
|
|
20230724,093500,107295196,1081,1082,1082,1081,241
|
|
20230724,093400,107034661,1082,1082,1082,1082,1497
|
|
20230724,093300,105414907,1085,1085,1085,1084,285
|
|
20230724,093200,105105785,1085,1086,1086,1085,104
|
|
20230724,093100,104992944,1086,1086,1086,1086,196
|
|
20230724,093000,104780088,1087,1081,1087,1081,855
|
|
20230724,092900,103855802,1086,1086,1086,1086,0
|
|
20230724,092800,103855802,1086,1089,1089,1078,10955
|
|
20230724,092700,92010461,1089,1088,1089,1088,34
|
|
20230724,092600,91973458,1088,1087,1088,1085,510
|
|
20230724,092500,91419900,1087,1086,1087,1086,82
|
|
20230724,092400,91330804,1086,1086,1086,1086,80
|
|
20230724,092300,91243924,1086,1085,1086,1083,29
|
|
20230724,092200,91212458,1083,1084,1085,1083,3565
|
|
20230724,092100,87351362,1083,1082,1083,1081,1254
|
|
20230724,092000,85993631,1083,1084,1084,1083,6
|
|
20230724,091900,85987128,1083,1083,1083,1083,1
|
|
20230724,091800,85986045,1077,1078,1078,1077,2042
|
|
20230724,091700,83786480,1084,1078,1084,1078,731
|
|
20230724,091600,82998432,1083,1083,1083,1083,1
|
|
20230724,091500,82997349,1077,1077,1083,1076,8048
|
|
20230724,091400,74282724,1076,1076,1076,1076,754
|
|
20230724,091300,73471420,1076,1075,1076,1075,1090
|
|
20230724,091200,72298767,1075,1078,1078,1075,4156
|
|
20230724,091100,67827680,1078,1080,1080,1078,9886
|
|
20230724,091000,57157644,1082,1082,1082,1081,2924
|
|
20230724,090900,53995265,1082,1082,1082,1082,101
|
|
20230724,090800,53885983,1081,1083,1083,1081,4240
|
|
20230724,090700,49299319,1083,1085,1085,1083,1891
|
|
20230724,090600,47251074,1085,1089,1089,1083,571
|
|
20230724,090500,46632557,1096,1084,1096,1082,18669
|
|
20230724,090400,26215407,1085,1088,1089,1085,11050
|
|
20230724,090300,14223507,1089,1091,1091,1089,1141
|
|
20230724,090200,12979855,1099,1095,1102,1092,5224
|
|
20230724,090100,7259559,1096,1099,1099,1096,349
|
|
20230724,090000,6876472,1100,1100,1104,1100,6241
|