597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185400,414907700,2420,2420,2420,2420,947
|
|
20230724,185300,414907700,2420,2420,2420,2420,0
|
|
20230724,185200,414907700,2420,2420,2420,2420,0
|
|
20230724,185100,414907700,2420,2420,2420,2420,0
|
|
20230724,185000,414907700,2420,2420,2420,2420,0
|
|
20230724,184900,414907700,2420,2420,2420,2420,0
|
|
20230724,184800,414907700,2420,2420,2420,2420,0
|
|
20230724,184700,414907700,2420,2420,2420,2420,0
|
|
20230724,184600,414907700,2420,2420,2420,2420,0
|
|
20230724,184500,414907700,2420,2420,2420,2420,0
|
|
20230724,184400,414907700,2420,2420,2420,2420,0
|
|
20230724,184300,414907700,2420,2420,2420,2420,0
|
|
20230724,184200,414907700,2420,2420,2420,2420,0
|
|
20230724,184100,414907700,2420,2420,2420,2420,0
|
|
20230724,184000,414907700,2420,2420,2420,2420,0
|
|
20230724,183900,414907700,2420,2420,2420,2420,0
|
|
20230724,183800,414907700,2420,2420,2420,2420,0
|
|
20230724,183700,414907700,2420,2420,2420,2420,0
|
|
20230724,183600,414907700,2420,2420,2420,2420,0
|
|
20230724,183500,414907700,2420,2420,2420,2420,0
|
|
20230724,183400,414907700,2420,2420,2420,2420,0
|
|
20230724,183300,414907700,2420,2420,2420,2420,0
|
|
20230724,183200,414907700,2420,2420,2420,2420,0
|
|
20230724,183100,414907700,2420,2420,2420,2420,0
|
|
20230724,183000,414907700,2420,2420,2420,2420,0
|
|
20230724,182900,414907700,2420,2420,2420,2420,0
|
|
20230724,182800,414907700,2420,2420,2420,2420,0
|
|
20230724,182700,414907700,2420,2420,2420,2420,0
|
|
20230724,182600,414907700,2420,2420,2420,2420,0
|
|
20230724,182500,414907700,2420,2420,2420,2420,0
|
|
20230724,182400,414907700,2420,2420,2420,2420,947
|
|
20230724,182300,414907700,2420,2420,2420,2420,0
|
|
20230724,182200,414907700,2420,2420,2420,2420,0
|
|
20230724,182100,414907700,2420,2420,2420,2420,0
|
|
20230724,182000,414907700,2420,2420,2420,2420,0
|
|
20230724,181900,414907700,2420,2420,2420,2420,0
|
|
20230724,181800,414907700,2420,2420,2420,2420,0
|
|
20230724,181700,414907700,2420,2420,2420,2420,0
|
|
20230724,181600,414907700,2420,2420,2420,2420,0
|
|
20230724,181500,414907700,2420,2420,2420,2420,0
|
|
20230724,181400,414907700,2420,2420,2420,2420,0
|
|
20230724,181300,414907700,2420,2420,2420,2420,0
|
|
20230724,181200,414907700,2420,2420,2420,2420,0
|
|
20230724,181100,414907700,2420,2420,2420,2420,0
|
|
20230724,181000,414907700,2420,2420,2420,2420,0
|
|
20230724,180900,414907700,2420,2420,2420,2420,0
|
|
20230724,180800,414907700,2420,2420,2420,2420,0
|
|
20230724,180700,414907700,2420,2420,2420,2420,0
|
|
20230724,180600,414907700,2420,2420,2420,2420,0
|
|
20230724,180500,414907700,2420,2420,2420,2420,0
|
|
20230724,180400,414907700,2420,2420,2420,2420,0
|
|
20230724,180300,414907700,2420,2420,2420,2420,0
|
|
20230724,180200,414907700,2420,2420,2420,2420,0
|
|
20230724,180100,414907700,2420,2420,2420,2420,0
|
|
20230724,180000,414907700,2420,2420,2420,2420,0
|
|
20230724,175900,414907700,2420,2420,2420,2420,0
|
|
20230724,175800,414907700,2420,2420,2420,2420,0
|
|
20230724,175700,414907700,2420,2420,2420,2420,0
|
|
20230724,175600,414907700,2420,2420,2420,2420,0
|
|
20230724,175500,414907700,2420,2420,2420,2420,0
|
|
20230724,175400,414907700,2420,2420,2420,2420,947
|
|
20230724,175300,414907700,2420,2420,2420,2420,0
|
|
20230724,175200,414907700,2420,2420,2420,2420,0
|
|
20230724,175100,414907700,2420,2420,2420,2420,0
|
|
20230724,175000,414907700,2420,2420,2420,2420,0
|
|
20230724,174900,414907700,2420,2420,2420,2420,0
|
|
20230724,174800,414907700,2420,2420,2420,2420,0
|
|
20230724,174700,414907700,2420,2420,2420,2420,0
|
|
20230724,174600,414907700,2420,2420,2420,2420,0
|
|
20230724,174500,414907700,2420,2420,2420,2420,0
|
|
20230724,174400,414907700,2420,2420,2420,2420,0
|
|
20230724,174300,414907700,2420,2420,2420,2420,0
|
|
20230724,174200,414907700,2420,2420,2420,2420,0
|
|
20230724,174100,414907700,2420,2420,2420,2420,0
|
|
20230724,174000,414907700,2420,2420,2420,2420,0
|
|
20230724,173900,414907700,2420,2420,2420,2420,0
|
|
20230724,173800,414907700,2420,2420,2420,2420,0
|
|
20230724,173700,414907700,2420,2420,2420,2420,0
|
|
20230724,173600,414907700,2420,2420,2420,2420,0
|
|
20230724,173500,414907700,2420,2420,2420,2420,0
|
|
20230724,173400,414907700,2420,2420,2420,2420,0
|
|
20230724,173300,414907700,2420,2420,2420,2420,0
|
|
20230724,173200,414907700,2420,2420,2420,2420,0
|
|
20230724,173100,414907700,2420,2420,2420,2420,0
|
|
20230724,173000,414907700,2420,2420,2420,2420,0
|
|
20230724,172900,414907700,2420,2420,2420,2420,0
|
|
20230724,172800,414907700,2420,2420,2420,2420,0
|
|
20230724,172700,414907700,2420,2420,2420,2420,0
|
|
20230724,172600,414907700,2420,2420,2420,2420,0
|
|
20230724,172500,414907700,2420,2420,2420,2420,0
|
|
20230724,172400,414907700,2420,2420,2420,2420,947
|
|
20230724,172300,414907700,2420,2420,2420,2420,0
|
|
20230724,172200,414907700,2420,2420,2420,2420,0
|
|
20230724,172100,414907700,2420,2420,2420,2420,0
|
|
20230724,172000,414907700,2420,2420,2420,2420,0
|
|
20230724,171900,414907700,2420,2420,2420,2420,0
|
|
20230724,171800,414907700,2420,2420,2420,2420,0
|
|
20230724,171700,414907700,2420,2420,2420,2420,0
|
|
20230724,171600,414907700,2420,2420,2420,2420,0
|
|
20230724,171500,414907700,2420,2420,2420,2420,0
|
|
20230724,171400,414907700,2420,2420,2420,2420,0
|
|
20230724,171300,414907700,2420,2420,2420,2420,0
|
|
20230724,171200,414907700,2420,2420,2420,2420,0
|
|
20230724,171100,414907700,2420,2420,2420,2420,0
|
|
20230724,171000,414907700,2420,2420,2420,2420,0
|
|
20230724,170900,414907700,2420,2420,2420,2420,0
|
|
20230724,170800,414907700,2420,2420,2420,2420,0
|
|
20230724,170700,414907700,2420,2420,2420,2420,0
|
|
20230724,170600,414907700,2420,2420,2420,2420,0
|
|
20230724,170500,414907700,2420,2420,2420,2420,0
|
|
20230724,170400,414907700,2420,2420,2420,2420,0
|
|
20230724,170300,414907700,2420,2420,2420,2420,0
|
|
20230724,170200,414907700,2420,2420,2420,2420,0
|
|
20230724,170100,414907700,2420,2420,2420,2420,0
|
|
20230724,170000,414907700,2420,2420,2420,2420,0
|
|
20230724,165900,414907700,2420,2420,2420,2420,0
|
|
20230724,165800,414907700,2420,2420,2420,2420,0
|
|
20230724,165700,414907700,2420,2420,2420,2420,0
|
|
20230724,165600,414907700,2420,2420,2420,2420,0
|
|
20230724,165500,414907700,2420,2420,2420,2420,0
|
|
20230724,165400,414907700,2420,2420,2420,2420,947
|
|
20230724,165300,414907700,2420,2420,2420,2420,0
|
|
20230724,165200,414907700,2420,2420,2420,2420,0
|
|
20230724,165100,414907700,2420,2420,2420,2420,0
|
|
20230724,165000,414907700,2420,2420,2420,2420,0
|
|
20230724,164900,414907700,2420,2420,2420,2420,0
|
|
20230724,164800,414907700,2420,2420,2420,2420,0
|
|
20230724,164700,414907700,2420,2420,2420,2420,0
|
|
20230724,164600,414907700,2420,2420,2420,2420,0
|
|
20230724,164500,414907700,2420,2420,2420,2420,0
|
|
20230724,164400,414907700,2420,2420,2420,2420,0
|
|
20230724,164300,414907700,2420,2420,2420,2420,0
|
|
20230724,164200,414907700,2420,2420,2420,2420,0
|
|
20230724,164100,414907700,2420,2420,2420,2420,0
|
|
20230724,164000,414907700,2420,2420,2420,2420,0
|
|
20230724,163900,414907700,2420,2420,2420,2420,0
|
|
20230724,163800,414907700,2420,2420,2420,2420,0
|
|
20230724,163700,414907700,2420,2420,2420,2420,0
|
|
20230724,163600,414907700,2420,2420,2420,2420,0
|
|
20230724,163500,414907700,2420,2420,2420,2420,0
|
|
20230724,163400,414907700,2420,2420,2420,2420,0
|
|
20230724,163300,414907700,2420,2420,2420,2420,0
|
|
20230724,163200,414907700,2420,2420,2420,2420,0
|
|
20230724,163100,414907700,2420,2420,2420,2420,0
|
|
20230724,163000,414907700,2420,2420,2420,2420,0
|
|
20230724,162900,414907700,2420,2420,2420,2420,0
|
|
20230724,162800,414907700,2420,2420,2420,2420,0
|
|
20230724,162700,414907700,2420,2420,2420,2420,0
|
|
20230724,162600,414907700,2420,2420,2420,2420,0
|
|
20230724,162500,414907700,2420,2420,2420,2420,0
|
|
20230724,162400,414907700,2420,2420,2420,2420,947
|
|
20230724,162300,414907700,2420,2420,2420,2420,0
|
|
20230724,162200,414907700,2420,2420,2420,2420,0
|
|
20230724,162100,414907700,2420,2420,2420,2420,0
|
|
20230724,162000,414907700,2420,2420,2420,2420,0
|
|
20230724,161900,414907700,2420,2420,2420,2420,0
|
|
20230724,161800,414907700,2420,2420,2420,2420,0
|
|
20230724,161700,414907700,2420,2420,2420,2420,0
|
|
20230724,161600,414907700,2420,2420,2420,2420,0
|
|
20230724,161500,414907700,2420,2420,2420,2420,0
|
|
20230724,161400,414907700,2420,2420,2420,2420,0
|
|
20230724,161300,414907700,2420,2420,2420,2420,0
|
|
20230724,161200,414907700,2420,2420,2420,2420,0
|
|
20230724,161100,414907700,2420,2420,2420,2420,0
|
|
20230724,161000,414907700,2420,2420,2420,2420,0
|
|
20230724,160900,414907700,2420,2420,2420,2420,0
|
|
20230724,160800,414907700,2420,2420,2420,2420,0
|
|
20230724,160700,414907700,2420,2420,2420,2420,0
|
|
20230724,160600,414907700,2420,2420,2420,2420,0
|
|
20230724,160500,414907700,2420,2420,2420,2420,0
|
|
20230724,160400,414907700,2420,2420,2420,2420,0
|
|
20230724,160300,414907700,2420,2420,2420,2420,0
|
|
20230724,160200,414907700,2420,2420,2420,2420,0
|
|
20230724,160100,414907700,2420,2420,2420,2420,0
|
|
20230724,160000,414907700,2420,2420,2420,2420,0
|
|
20230724,155900,414907700,2420,2420,2420,2420,0
|
|
20230724,155800,414907700,2420,2420,2420,2420,0
|
|
20230724,155700,414907700,2420,2420,2420,2420,0
|
|
20230724,155600,414907700,2420,2420,2420,2420,0
|
|
20230724,155500,414907700,2420,2420,2420,2420,0
|
|
20230724,155400,414907700,2420,2420,2420,2420,947
|
|
20230724,155300,414907700,2420,2420,2420,2420,0
|
|
20230724,155200,414907700,2420,2420,2420,2420,0
|
|
20230724,155100,414907700,2420,2420,2420,2420,0
|
|
20230724,155000,414907700,2420,2420,2420,2420,0
|
|
20230724,154900,414907700,2420,2420,2420,2420,0
|
|
20230724,154800,414907700,2420,2420,2420,2420,0
|
|
20230724,154700,414907700,2420,2420,2420,2420,0
|
|
20230724,154600,414907700,2420,2420,2420,2420,0
|
|
20230724,154500,414907700,2420,2420,2420,2420,0
|
|
20230724,154400,414907700,2420,2420,2420,2420,0
|
|
20230724,154300,414907700,2420,2420,2420,2420,0
|
|
20230724,154200,414907700,2420,2420,2420,2420,0
|
|
20230724,154100,414907700,2420,2420,2420,2420,0
|
|
20230724,154000,414907700,2420,2420,2420,2420,0
|
|
20230724,153900,414907700,2420,2420,2420,2420,0
|
|
20230724,153800,414907700,2420,2420,2420,2420,0
|
|
20230724,153700,414907700,2420,2420,2420,2420,0
|
|
20230724,153600,414907700,2420,2420,2420,2420,0
|
|
20230724,153500,414907700,2420,2420,2420,2420,0
|
|
20230724,153400,414907700,2420,2420,2420,2420,0
|
|
20230724,153300,414907700,2420,2420,2420,2420,0
|
|
20230724,153200,414907700,2420,2420,2420,2420,0
|
|
20230724,153100,414907700,2420,2420,2420,2420,0
|
|
20230724,153000,414907700,2420,2420,2420,2420,947
|
|
20230724,152900,412615960,2420,2420,2420,2420,0
|
|
20230724,152800,412615960,2420,2420,2420,2420,0
|
|
20230724,152700,412615960,2420,2420,2420,2420,0
|
|
20230724,152600,412615960,2420,2420,2420,2420,0
|
|
20230724,152500,412615960,2420,2420,2420,2420,0
|
|
20230724,152400,412615960,2420,2420,2420,2420,0
|
|
20230724,152300,412615960,2420,2420,2420,2420,0
|
|
20230724,152200,412615960,2420,2420,2420,2420,0
|
|
20230724,152100,412615960,2420,2420,2420,2420,0
|
|
20230724,152000,412615960,2420,2420,2420,2420,0
|
|
20230724,151900,412615960,2420,2410,2420,2410,2332
|
|
20230724,151800,406978550,2410,2410,2410,2410,28
|
|
20230724,151700,406911070,2415,2410,2415,2410,515
|
|
20230724,151600,405667845,2410,2410,2410,2410,8
|
|
20230724,151500,405648565,2410,2410,2410,2410,28
|
|
20230724,151400,405581085,2410,2410,2410,2410,0
|
|
20230724,151300,405581085,2410,2410,2410,2410,0
|
|
20230724,151200,405581085,2410,2410,2410,2410,0
|
|
20230724,151100,405581085,2410,2410,2410,2410,1000
|
|
20230724,151000,403171085,2410,2405,2410,2405,129
|
|
20230724,150900,402860665,2410,2410,2410,2410,5
|
|
20230724,150800,402848615,2410,2405,2410,2405,834
|
|
20230724,150700,400842710,2410,2410,2410,2410,1017
|
|
20230724,150600,398391740,2410,2410,2410,2410,0
|
|
20230724,150500,398391740,2410,2410,2410,2410,28
|
|
20230724,150400,398324260,2415,2410,2415,2410,301
|
|
20230724,150300,397598845,2415,2415,2415,2415,191
|
|
20230724,150200,397137580,2415,2415,2415,2415,782
|
|
20230724,150100,395249050,2410,2410,2410,2410,100
|
|
20230724,150000,395008050,2410,2410,2410,2410,200
|
|
20230724,145900,394526050,2415,2415,2415,2415,0
|
|
20230724,145800,394526050,2415,2410,2415,2410,1010
|
|
20230724,145700,392090375,2410,2410,2410,2410,0
|
|
20230724,145600,392090375,2410,2410,2410,2410,0
|
|
20230724,145500,392090375,2410,2410,2410,2410,0
|
|
20230724,145400,392090375,2410,2410,2410,2410,0
|
|
20230724,145300,392090375,2410,2410,2410,2410,0
|
|
20230724,145200,392090375,2410,2410,2410,2410,0
|
|
20230724,145100,392090375,2410,2410,2410,2410,0
|
|
20230724,145000,392090375,2410,2410,2410,2410,0
|
|
20230724,144900,392090375,2410,2410,2410,2410,51
|
|
20230724,144800,391967465,2405,2405,2405,2405,0
|
|
20230724,144700,391967465,2405,2405,2405,2405,0
|
|
20230724,144600,391967465,2405,2405,2405,2405,0
|
|
20230724,144500,391967465,2405,2405,2405,2405,116
|
|
20230724,144400,391688485,2410,2410,2410,2410,1
|
|
20230724,144300,391686075,2410,2410,2410,2410,4100
|
|
20230724,144200,381805075,2410,2410,2410,2410,10
|
|
20230724,144100,381780975,2405,2405,2405,2405,766
|
|
20230724,144000,379938745,2405,2410,2410,2405,1011
|
|
20230724,143900,377502255,2410,2410,2410,2410,0
|
|
20230724,143800,377502255,2410,2410,2410,2410,5
|
|
20230724,143700,377490205,2415,2415,2415,2415,0
|
|
20230724,143600,377490205,2415,2415,2415,2415,0
|
|
20230724,143500,377490205,2415,2415,2415,2415,7
|
|
20230724,143400,377473300,2415,2415,2415,2415,0
|
|
20230724,143300,377473300,2415,2415,2415,2415,0
|
|
20230724,143200,377473300,2415,2415,2415,2415,0
|
|
20230724,143100,377473300,2415,2415,2415,2415,0
|
|
20230724,143000,377473300,2415,2415,2415,2415,0
|
|
20230724,142900,377473300,2415,2415,2415,2415,0
|
|
20230724,142800,377473300,2415,2415,2415,2415,0
|
|
20230724,142700,377473300,2415,2415,2415,2415,0
|
|
20230724,142600,377473300,2415,2415,2415,2415,0
|
|
20230724,142500,377473300,2415,2410,2415,2405,212
|
|
20230724,142400,376962890,2410,2410,2410,2410,758
|
|
20230724,142300,375136110,2410,2410,2410,2410,0
|
|
20230724,142200,375136110,2410,2410,2410,2410,0
|
|
20230724,142100,375136110,2410,2410,2410,2410,1
|
|
20230724,142000,375133700,2405,2405,2405,2405,24
|
|
20230724,141900,375075980,2405,2405,2405,2405,1
|
|
20230724,141800,375073575,2415,2415,2415,2415,0
|
|
20230724,141700,375073575,2415,2415,2415,2415,0
|
|
20230724,141600,375073575,2415,2415,2415,2415,0
|
|
20230724,141500,375073575,2415,2415,2415,2415,0
|
|
20230724,141400,375073575,2415,2415,2415,2415,0
|
|
20230724,141300,375073575,2415,2405,2415,2405,100
|
|
20230724,141200,374832090,2415,2400,2415,2400,750
|
|
20230724,141100,373026580,2405,2405,2405,2405,1
|
|
20230724,141000,373024175,2415,2415,2415,2415,0
|
|
20230724,140900,373024175,2415,2415,2415,2415,100
|
|
20230724,140800,372782675,2410,2410,2410,2410,627
|
|
20230724,140700,371271605,2405,2405,2405,2405,30
|
|
20230724,140600,371199455,2405,2405,2405,2405,4970
|
|
20230724,140500,359246605,2400,2400,2400,2400,0
|
|
20230724,140400,359246605,2400,2400,2400,2400,150
|
|
20230724,140300,358886605,2400,2400,2400,2400,0
|
|
20230724,140200,358886605,2400,2400,2400,2400,0
|
|
20230724,140100,358886605,2400,2400,2400,2400,0
|
|
20230724,140000,358886605,2400,2400,2400,2400,9
|
|
20230724,135900,358865005,2405,2405,2405,2405,0
|
|
20230724,135800,358865005,2405,2405,2405,2405,299
|
|
20230724,135700,358145910,2405,2405,2405,2405,150
|
|
20230724,135600,357785160,2400,2400,2400,2400,0
|
|
20230724,135500,357785160,2400,2400,2400,2400,0
|
|
20230724,135400,357785160,2400,2400,2400,2400,2731
|
|
20230724,135300,351230760,2400,2400,2400,2400,62
|
|
20230724,135200,351081960,2400,2400,2400,2400,0
|
|
20230724,135100,351081960,2400,2400,2400,2400,0
|
|
20230724,135000,351081960,2400,2400,2400,2400,0
|
|
20230724,134900,351081960,2400,2400,2400,2400,30
|
|
20230724,134800,351009960,2400,2400,2400,2400,0
|
|
20230724,134700,351009960,2400,2400,2400,2400,0
|
|
20230724,134600,351009960,2400,2400,2400,2400,0
|
|
20230724,134500,351009960,2400,2400,2400,2400,0
|
|
20230724,134400,351009960,2400,2400,2400,2400,0
|
|
20230724,134300,351009960,2400,2400,2400,2400,30
|
|
20230724,134200,350937960,2400,2400,2400,2400,0
|
|
20230724,134100,350937960,2400,2395,2400,2395,1150
|
|
20230724,134000,348181460,2400,2400,2400,2400,20
|
|
20230724,133900,348133460,2400,2400,2400,2400,200
|
|
20230724,133800,347653460,2390,2390,2390,2390,0
|
|
20230724,133700,347653460,2390,2400,2400,2390,1303
|
|
20230724,133600,344537290,2395,2395,2395,2395,0
|
|
20230724,133500,344537290,2395,2395,2395,2395,200
|
|
20230724,133400,344058290,2400,2400,2400,2400,0
|
|
20230724,133300,344058290,2400,2400,2405,2400,537
|
|
20230724,133200,342768905,2385,2385,2385,2385,0
|
|
20230724,133100,342768905,2385,2385,2385,2385,0
|
|
20230724,133000,342768905,2385,2385,2385,2385,0
|
|
20230724,132900,342768905,2385,2390,2390,2385,2828
|
|
20230724,132800,336024120,2400,2395,2400,2390,172
|
|
20230724,132700,335611675,2390,2390,2395,2390,2656
|
|
20230724,132600,329262325,2395,2395,2395,2395,0
|
|
20230724,132500,329262325,2395,2395,2395,2395,1
|
|
20230724,132400,329259930,2395,2395,2395,2395,0
|
|
20230724,132300,329259930,2395,2395,2395,2395,0
|
|
20230724,132200,329259930,2395,2395,2395,2395,1
|
|
20230724,132100,329257535,2395,2395,2395,2395,2
|
|
20230724,132000,329252745,2395,2395,2395,2395,3
|
|
20230724,131900,329245560,2395,2395,2395,2395,0
|
|
20230724,131800,329245560,2395,2395,2395,2395,0
|
|
20230724,131700,329245560,2395,2395,2395,2395,0
|
|
20230724,131600,329245560,2395,2395,2395,2395,0
|
|
20230724,131500,329245560,2395,2395,2395,2395,0
|
|
20230724,131400,329245560,2395,2395,2395,2395,10
|
|
20230724,131300,329221610,2395,2395,2395,2395,0
|
|
20230724,131200,329221610,2395,2395,2395,2395,0
|
|
20230724,131100,329221610,2395,2395,2395,2395,1
|
|
20230724,131000,329219215,2400,2390,2400,2390,69
|
|
20230724,130900,329054295,2390,2390,2390,2390,1447
|
|
20230724,130800,325595965,2385,2385,2385,2385,0
|
|
20230724,130700,325595965,2385,2385,2385,2385,1
|
|
20230724,130600,325593580,2380,2380,2380,2380,0
|
|
20230724,130500,325593580,2380,2380,2380,2380,0
|
|
20230724,130400,325593580,2380,2380,2380,2380,0
|
|
20230724,130300,325593580,2380,2380,2380,2380,0
|
|
20230724,130200,325593580,2380,2385,2385,2380,534
|
|
20230724,130100,324319995,2380,2380,2380,2380,0
|
|
20230724,130000,324319995,2380,2380,2380,2380,2000
|
|
20230724,125900,319559995,2380,2385,2385,2380,400
|
|
20230724,125800,318607110,2390,2390,2390,2390,0
|
|
20230724,125700,318607110,2390,2390,2390,2390,50
|
|
20230724,125600,318487610,2390,2390,2390,2390,0
|
|
20230724,125500,318487610,2390,2390,2390,2390,0
|
|
20230724,125400,318487610,2390,2390,2390,2390,0
|
|
20230724,125300,318487610,2390,2390,2390,2390,0
|
|
20230724,125200,318487610,2390,2390,2390,2390,418
|
|
20230724,125100,317488590,2390,2390,2390,2390,40
|
|
20230724,125000,317392990,2385,2385,2385,2385,5
|
|
20230724,124900,317381065,2390,2390,2390,2390,0
|
|
20230724,124800,317381065,2390,2390,2390,2390,0
|
|
20230724,124700,317381065,2390,2390,2390,2390,0
|
|
20230724,124600,317381065,2390,2390,2390,2390,0
|
|
20230724,124500,317381065,2390,2390,2390,2390,0
|
|
20230724,124400,317381065,2390,2390,2390,2390,3
|
|
20230724,124300,317373895,2390,2390,2390,2390,0
|
|
20230724,124200,317373895,2390,2390,2390,2390,20
|
|
20230724,124100,317326095,2390,2390,2390,2390,1
|
|
20230724,124000,317323705,2390,2390,2390,2390,96
|
|
20230724,123900,317094265,2390,2380,2390,2380,38
|
|
20230724,123800,317003505,2385,2375,2385,2375,204
|
|
20230724,123700,316517640,2380,2380,2380,2380,367
|
|
20230724,123600,315644180,2380,2385,2385,2380,1840
|
|
20230724,123500,311261205,2385,2385,2385,2385,11
|
|
20230724,123400,311234970,2390,2390,2390,2390,0
|
|
20230724,123300,311234970,2390,2390,2390,2390,0
|
|
20230724,123200,311234970,2390,2385,2390,2385,151
|
|
20230724,123100,310874435,2385,2385,2385,2385,1
|
|
20230724,123000,310872050,2390,2390,2390,2390,2
|
|
20230724,122900,310867270,2390,2410,2410,2380,5900
|
|
20230724,122800,296769590,2410,2410,2410,2395,87
|
|
20230724,122700,296561105,2410,2395,2410,2395,32
|
|
20230724,122600,296484435,2410,2410,2410,2410,0
|
|
20230724,122500,296484435,2410,2410,2410,2410,0
|
|
20230724,122400,296484435,2410,2410,2410,2410,0
|
|
20230724,122300,296484435,2410,2410,2410,2410,0
|
|
20230724,122200,296484435,2410,2395,2410,2395,1335
|
|
20230724,122100,293285550,2395,2395,2395,2395,892
|
|
20230724,122000,291149210,2395,2395,2395,2395,220
|
|
20230724,121900,290622310,2395,2395,2395,2395,283
|
|
20230724,121800,289944525,2395,2395,2395,2395,398
|
|
20230724,121700,288991315,2395,2395,2395,2395,134
|
|
20230724,121600,288670385,2395,2395,2395,2395,5703
|
|
20230724,121500,275011700,2400,2400,2400,2395,897
|
|
20230724,121400,272858920,2400,2400,2400,2400,0
|
|
20230724,121300,272858920,2400,2400,2400,2400,0
|
|
20230724,121200,272858920,2400,2400,2400,2400,0
|
|
20230724,121100,272858920,2400,2400,2400,2400,0
|
|
20230724,121000,272858920,2400,2400,2400,2400,0
|
|
20230724,120900,272858920,2400,2400,2400,2400,0
|
|
20230724,120800,272858920,2400,2400,2400,2400,296
|
|
20230724,120700,272148520,2405,2405,2405,2405,400
|
|
20230724,120600,271186520,2405,2405,2405,2405,18
|
|
20230724,120500,271143230,2395,2395,2395,2395,0
|
|
20230724,120400,271143230,2395,2400,2400,2395,25
|
|
20230724,120300,271083325,2400,2400,2400,2400,44
|
|
20230724,120200,270977725,2400,2400,2400,2400,91
|
|
20230724,120100,270759325,2400,2405,2405,2400,3569
|
|
20230724,120000,262193205,2415,2415,2415,2415,0
|
|
20230724,115900,262193205,2415,2415,2415,2415,0
|
|
20230724,115800,262193205,2415,2415,2415,2415,9
|
|
20230724,115700,262171470,2410,2410,2410,2410,0
|
|
20230724,115600,262171470,2410,2410,2410,2410,0
|
|
20230724,115500,262171470,2410,2410,2410,2410,0
|
|
20230724,115400,262171470,2410,2405,2410,2405,78
|
|
20230724,115300,261983740,2405,2405,2405,2405,0
|
|
20230724,115200,261983740,2405,2405,2405,2405,1
|
|
20230724,115100,261981335,2405,2405,2405,2405,90
|
|
20230724,115000,261764885,2405,2405,2405,2405,250
|
|
20230724,114900,261163635,2405,2405,2405,2405,700
|
|
20230724,114800,259480135,2400,2400,2400,2400,0
|
|
20230724,114700,259480135,2400,2420,2420,2400,3002
|
|
20230724,114600,252268430,2420,2410,2420,2405,4008
|
|
20230724,114500,242618100,2420,2420,2420,2420,0
|
|
20230724,114400,242618100,2420,2420,2420,2420,0
|
|
20230724,114300,242618100,2420,2420,2420,2420,9
|
|
20230724,114200,242596320,2410,2415,2415,2410,1223
|
|
20230724,114100,239647390,2420,2420,2420,2420,0
|
|
20230724,114000,239647390,2420,2420,2420,2420,0
|
|
20230724,113900,239647390,2420,2420,2420,2420,0
|
|
20230724,113800,239647390,2420,2420,2420,2420,1
|
|
20230724,113700,239644970,2420,2420,2420,2420,0
|
|
20230724,113600,239644970,2420,2420,2420,2420,0
|
|
20230724,113500,239644970,2420,2420,2420,2420,0
|
|
20230724,113400,239644970,2420,2420,2420,2420,2
|
|
20230724,113300,239640130,2420,2420,2420,2420,0
|
|
20230724,113200,239640130,2420,2420,2420,2420,8
|
|
20230724,113100,239620770,2420,2415,2420,2415,4
|
|
20230724,113000,239611095,2415,2415,2415,2415,0
|
|
20230724,112900,239611095,2415,2415,2415,2415,0
|
|
20230724,112800,239611095,2415,2415,2415,2415,25
|
|
20230724,112700,239550720,2415,2415,2415,2415,0
|
|
20230724,112600,239550720,2415,2415,2415,2415,413
|
|
20230724,112500,238553325,2415,2415,2415,2415,0
|
|
20230724,112400,238553325,2415,2405,2415,2405,4859
|
|
20230724,112300,226822190,2400,2400,2400,2400,542
|
|
20230724,112200,225521390,2405,2400,2405,2400,149
|
|
20230724,112100,225163415,2405,2405,2405,2405,125
|
|
20230724,112000,224862790,2405,2415,2415,2405,63
|
|
20230724,111900,224711155,2410,2410,2410,2410,0
|
|
20230724,111800,224711155,2410,2410,2410,2410,100
|
|
20230724,111700,224470155,2410,2410,2410,2410,0
|
|
20230724,111600,224470155,2410,2410,2410,2410,298
|
|
20230724,111500,223751975,2405,2405,2405,2405,0
|
|
20230724,111400,223751975,2405,2405,2405,2405,0
|
|
20230724,111300,223751975,2405,2405,2405,2405,111
|
|
20230724,111200,223485020,2405,2405,2405,2405,0
|
|
20230724,111100,223485020,2405,2410,2410,2405,1698
|
|
20230724,111000,219400285,2410,2410,2410,2410,495
|
|
20230724,110900,218207335,2410,2410,2410,2410,0
|
|
20230724,110800,218207335,2410,2410,2410,2410,0
|
|
20230724,110700,218207335,2410,2410,2410,2410,1
|
|
20230724,110600,218204925,2405,2405,2405,2405,9
|
|
20230724,110500,218183280,2410,2410,2410,2410,142
|
|
20230724,110400,217841060,2410,2410,2410,2410,0
|
|
20230724,110300,217841060,2410,2410,2410,2410,50
|
|
20230724,110200,217720560,2410,2410,2410,2410,0
|
|
20230724,110100,217720560,2410,2410,2410,2410,0
|
|
20230724,110000,217720560,2410,2410,2410,2410,1
|
|
20230724,105900,217718150,2405,2405,2405,2405,0
|
|
20230724,105800,217718150,2405,2405,2405,2405,0
|
|
20230724,105700,217718150,2405,2405,2405,2405,1
|
|
20230724,105600,217715745,2400,2405,2405,2400,212
|
|
20230724,105500,217205895,2405,2405,2405,2405,0
|
|
20230724,105400,217205895,2405,2405,2405,2405,0
|
|
20230724,105300,217205895,2405,2405,2405,2405,0
|
|
20230724,105200,217205895,2405,2405,2405,2405,1005
|
|
20230724,105100,214788870,2405,2405,2405,2405,26
|
|
20230724,105000,214726340,2405,2400,2405,2400,334
|
|
20230724,104900,213924730,2405,2405,2405,2405,2
|
|
20230724,104800,213919920,2405,2405,2405,2405,0
|
|
20230724,104700,213919920,2405,2405,2405,2405,4
|
|
20230724,104600,213910300,2400,2400,2400,2400,0
|
|
20230724,104500,213910300,2400,2400,2400,2400,830
|
|
20230724,104400,211918300,2405,2405,2405,2405,2
|
|
20230724,104300,211913490,2400,2400,2400,2400,160
|
|
20230724,104200,211529490,2405,2405,2405,2405,0
|
|
20230724,104100,211529490,2405,2405,2405,2405,2
|
|
20230724,104000,211524680,2400,2400,2400,2400,20
|
|
20230724,103900,211476680,2405,2405,2405,2405,2
|
|
20230724,103800,211471870,2405,2405,2405,2405,6
|
|
20230724,103700,211457440,2405,2405,2405,2405,10
|
|
20230724,103600,211433390,2405,2405,2405,2405,3
|
|
20230724,103500,211426175,2395,2395,2395,2395,0
|
|
20230724,103400,211426175,2395,2405,2405,2395,1234
|
|
20230724,103300,208470405,2410,2405,2410,2405,173
|
|
20230724,103200,208054335,2405,2400,2405,2400,1109
|
|
20230724,103100,205392525,2400,2400,2400,2400,0
|
|
20230724,103000,205392525,2400,2405,2405,2400,1313
|
|
20230724,102900,202241290,2405,2405,2405,2405,0
|
|
20230724,102800,202241290,2405,2405,2405,2405,57
|
|
20230724,102700,202104205,2405,2405,2405,2400,155
|
|
20230724,102600,201731435,2405,2410,2410,2395,1434
|
|
20230724,102500,198289035,2410,2410,2410,2405,2215
|
|
20230724,102400,192961450,2415,2415,2415,2415,0
|
|
20230724,102300,192961450,2415,2405,2415,2405,1601
|
|
20230724,102200,189110595,2415,2410,2415,2410,51
|
|
20230724,102100,188987680,2405,2410,2415,2405,3428
|
|
20230724,102000,180730715,2415,2415,2415,2415,0
|
|
20230724,101900,180730715,2415,2415,2415,2415,50
|
|
20230724,101800,180609965,2415,2415,2420,2415,71
|
|
20230724,101700,180438395,2415,2415,2415,2415,0
|
|
20230724,101600,180438395,2415,2420,2420,2415,69
|
|
20230724,101500,180271675,2420,2415,2420,2415,879
|
|
20230724,101400,178148380,2415,2415,2415,2415,0
|
|
20230724,101300,178148380,2415,2415,2415,2415,224
|
|
20230724,101200,177607420,2415,2415,2415,2415,0
|
|
20230724,101100,177607420,2415,2415,2415,2415,0
|
|
20230724,101000,177607420,2415,2415,2415,2415,165
|
|
20230724,100900,177208945,2415,2415,2415,2415,49
|
|
20230724,100800,177090610,2415,2415,2415,2410,350
|
|
20230724,100700,176247095,2420,2420,2420,2420,2
|
|
20230724,100600,176242255,2420,2420,2420,2420,2
|
|
20230724,100500,176237415,2420,2420,2420,2415,56
|
|
20230724,100400,176102160,2410,2410,2410,2410,2500
|
|
20230724,100300,170077160,2420,2420,2420,2420,2
|
|
20230724,100200,170072320,2420,2415,2420,2415,402
|
|
20230724,100100,169101480,2415,2420,2425,2415,46
|
|
20230724,100000,168990250,2415,2420,2420,2415,5707
|
|
20230724,095900,155199910,2425,2425,2425,2420,316
|
|
20230724,095800,154433890,2425,2425,2425,2425,505
|
|
20230724,095700,153209265,2425,2425,2425,2425,9
|
|
20230724,095600,153187440,2425,2425,2425,2425,3
|
|
20230724,095500,153180165,2425,2425,2425,2420,903
|
|
20230724,095400,150990395,2425,2425,2425,2425,0
|
|
20230724,095300,150990395,2425,2425,2425,2425,12
|
|
20230724,095200,150961295,2425,2425,2425,2425,125
|
|
20230724,095100,150658170,2425,2425,2425,2425,72
|
|
20230724,095000,150483570,2420,2420,2420,2420,0
|
|
20230724,094900,150483570,2420,2420,2420,2420,1206
|
|
20230724,094800,147565050,2420,2420,2420,2420,3
|
|
20230724,094700,147557790,2420,2420,2420,2420,3
|
|
20230724,094600,147550530,2420,2420,2420,2420,1004
|
|
20230724,094500,145120850,2420,2420,2420,2420,5
|
|
20230724,094400,145108750,2420,2420,2420,2420,0
|
|
20230724,094300,145108750,2420,2420,2420,2420,595
|
|
20230724,094200,143668850,2425,2425,2425,2425,1
|
|
20230724,094100,143666425,2425,2425,2425,2425,1
|
|
20230724,094000,143664000,2425,2425,2425,2425,1
|
|
20230724,093900,143661575,2420,2435,2435,2420,101
|
|
20230724,093800,143417135,2420,2435,2435,2420,2870
|
|
20230724,093700,136458145,2435,2435,2435,2435,0
|
|
20230724,093600,136458145,2435,2435,2435,2435,10
|
|
20230724,093500,136433795,2435,2435,2440,2435,307
|
|
20230724,093400,135686245,2440,2440,2445,2440,211
|
|
20230724,093300,135170905,2445,2445,2445,2445,0
|
|
20230724,093200,135170905,2445,2445,2445,2445,0
|
|
20230724,093100,135170905,2445,2445,2445,2445,1
|
|
20230724,093000,135168460,2440,2440,2440,2440,0
|
|
20230724,092900,135168460,2440,2440,2440,2440,4
|
|
20230724,092800,135158700,2440,2440,2440,2440,0
|
|
20230724,092700,135158700,2440,2440,2440,2440,0
|
|
20230724,092600,135158700,2440,2435,2440,2435,99
|
|
20230724,092500,134917625,2430,2430,2435,2430,176
|
|
20230724,092400,134489320,2430,2430,2430,2430,89
|
|
20230724,092300,134273050,2420,2420,2420,2420,177
|
|
20230724,092200,133844710,2420,2420,2420,2415,73
|
|
20230724,092100,133668130,2415,2425,2425,2415,177
|
|
20230724,092000,133240635,2430,2420,2430,2420,2
|
|
20230724,091900,133235785,2420,2415,2420,2415,2031
|
|
20230724,091800,128330910,2420,2420,2420,2420,1875
|
|
20230724,091700,123793410,2420,2425,2425,2420,10
|
|
20230724,091600,123769185,2435,2420,2435,2420,3526
|
|
20230724,091500,115204750,2420,2435,2435,2420,10912
|
|
20230724,091400,88707475,2440,2440,2440,2440,1000
|
|
20230724,091300,86267475,2440,2440,2440,2435,346
|
|
20230724,091200,85423415,2440,2435,2440,2435,12
|
|
20230724,091100,85394140,2440,2440,2440,2440,1
|
|
20230724,091000,85391700,2440,2440,2440,2435,462
|
|
20230724,090900,84264635,2440,2440,2445,2440,456
|
|
20230724,090800,83151795,2440,2440,2440,2440,568
|
|
20230724,090700,81765875,2435,2435,2435,2435,0
|
|
20230724,090600,81765875,2435,2435,2440,2435,2593
|
|
20230724,090500,75439845,2440,2430,2440,2430,7802
|
|
20230724,090400,56403565,2430,2425,2430,2420,2196
|
|
20230724,090300,51083815,2425,2470,2470,2425,15102
|
|
20230724,090200,14203945,2475,2465,2490,2465,270
|
|
20230724,090100,13534185,2470,2500,2500,2470,4228
|
|
20230724,090000,3024550,2510,2510,2510,2510,1205
|