585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184200,701579830,2290,2290,2290,2290,8337
|
|
20230719,184100,701579830,2290,2290,2290,2290,0
|
|
20230719,184000,701579830,2290,2290,2290,2290,0
|
|
20230719,183900,701579830,2290,2290,2290,2290,0
|
|
20230719,183800,701579830,2290,2290,2290,2290,0
|
|
20230719,183700,701579830,2290,2290,2290,2290,0
|
|
20230719,183600,701579830,2290,2290,2290,2290,0
|
|
20230719,183500,701579830,2290,2290,2290,2290,0
|
|
20230719,183400,701579830,2290,2290,2290,2290,0
|
|
20230719,183300,701579830,2290,2290,2290,2290,0
|
|
20230719,183200,701579830,2290,2290,2290,2290,0
|
|
20230719,183100,701579830,2290,2290,2290,2290,0
|
|
20230719,183000,701579830,2290,2290,2290,2290,0
|
|
20230719,182900,701579830,2290,2290,2290,2290,0
|
|
20230719,182800,701579830,2290,2290,2290,2290,0
|
|
20230719,182700,701579830,2290,2290,2290,2290,0
|
|
20230719,182600,701579830,2290,2290,2290,2290,0
|
|
20230719,182500,701579830,2290,2290,2290,2290,0
|
|
20230719,182400,701579830,2290,2290,2290,2290,0
|
|
20230719,182300,701579830,2290,2290,2290,2290,0
|
|
20230719,182200,701579830,2290,2290,2290,2290,0
|
|
20230719,182100,701579830,2290,2290,2290,2290,0
|
|
20230719,182000,701579830,2290,2290,2290,2290,0
|
|
20230719,181900,701579830,2290,2290,2290,2290,0
|
|
20230719,181800,701579830,2290,2290,2290,2290,0
|
|
20230719,181700,701579830,2290,2290,2290,2290,0
|
|
20230719,181600,701579830,2290,2290,2290,2290,0
|
|
20230719,181500,701579830,2290,2290,2290,2290,0
|
|
20230719,181400,701579830,2290,2290,2290,2290,0
|
|
20230719,181300,701579830,2290,2290,2290,2290,0
|
|
20230719,181200,701579830,2290,2290,2290,2290,8337
|
|
20230719,181100,701579830,2290,2290,2290,2290,0
|
|
20230719,181000,701579830,2290,2290,2290,2290,0
|
|
20230719,180900,701579830,2290,2290,2290,2290,0
|
|
20230719,180800,701579830,2290,2290,2290,2290,0
|
|
20230719,180700,701579830,2290,2290,2290,2290,0
|
|
20230719,180600,701579830,2290,2290,2290,2290,0
|
|
20230719,180500,701579830,2290,2290,2290,2290,0
|
|
20230719,180400,701579830,2290,2290,2290,2290,0
|
|
20230719,180300,701579830,2290,2290,2290,2290,0
|
|
20230719,180200,701579830,2290,2290,2290,2290,0
|
|
20230719,180100,701579830,2290,2290,2290,2290,0
|
|
20230719,180000,701579830,2290,2290,2290,2290,0
|
|
20230719,175900,701579830,2290,2290,2290,2290,0
|
|
20230719,175800,701579830,2290,2290,2290,2290,0
|
|
20230719,175700,701579830,2290,2290,2290,2290,0
|
|
20230719,175600,701579830,2290,2290,2290,2290,0
|
|
20230719,175500,701579830,2290,2290,2290,2290,0
|
|
20230719,175400,701579830,2290,2290,2290,2290,0
|
|
20230719,175300,701579830,2290,2290,2290,2290,0
|
|
20230719,175200,701579830,2290,2290,2290,2290,0
|
|
20230719,175100,701579830,2290,2290,2290,2290,0
|
|
20230719,175000,701579830,2290,2290,2290,2290,0
|
|
20230719,174900,701579830,2290,2290,2290,2290,0
|
|
20230719,174800,701579830,2290,2290,2290,2290,0
|
|
20230719,174700,701579830,2290,2290,2290,2290,0
|
|
20230719,174600,701579830,2290,2290,2290,2290,0
|
|
20230719,174500,701579830,2290,2290,2290,2290,0
|
|
20230719,174400,701579830,2290,2290,2290,2290,0
|
|
20230719,174300,701579830,2290,2290,2290,2290,0
|
|
20230719,174200,701579830,2290,2290,2290,2290,8337
|
|
20230719,174100,701579830,2290,2290,2290,2290,0
|
|
20230719,174000,701579830,2290,2290,2290,2290,0
|
|
20230719,173900,701579830,2290,2290,2290,2290,0
|
|
20230719,173800,701579830,2290,2290,2290,2290,0
|
|
20230719,173700,701579830,2290,2290,2290,2290,0
|
|
20230719,173600,701579830,2290,2290,2290,2290,0
|
|
20230719,173500,701579830,2290,2290,2290,2290,0
|
|
20230719,173400,701579830,2290,2290,2290,2290,0
|
|
20230719,173300,701579830,2290,2290,2290,2290,0
|
|
20230719,173200,701579830,2290,2290,2290,2290,0
|
|
20230719,173100,701579830,2290,2290,2290,2290,0
|
|
20230719,173000,701579830,2290,2290,2290,2290,0
|
|
20230719,172900,701579830,2290,2290,2290,2290,0
|
|
20230719,172800,701579830,2290,2290,2290,2290,0
|
|
20230719,172700,701579830,2290,2290,2290,2290,0
|
|
20230719,172600,701579830,2290,2290,2290,2290,0
|
|
20230719,172500,701579830,2290,2290,2290,2290,0
|
|
20230719,172400,701579830,2290,2290,2290,2290,0
|
|
20230719,172300,701579830,2290,2290,2290,2290,0
|
|
20230719,172200,701579830,2290,2290,2290,2290,0
|
|
20230719,172100,701579830,2290,2290,2290,2290,0
|
|
20230719,172000,701579830,2290,2290,2290,2290,0
|
|
20230719,171900,701579830,2290,2290,2290,2290,0
|
|
20230719,171800,701579830,2290,2290,2290,2290,0
|
|
20230719,171700,701579830,2290,2290,2290,2290,0
|
|
20230719,171600,701579830,2290,2290,2290,2290,0
|
|
20230719,171500,701579830,2290,2290,2290,2290,0
|
|
20230719,171400,701579830,2290,2290,2290,2290,0
|
|
20230719,171300,701579830,2290,2290,2290,2290,0
|
|
20230719,171200,701579830,2290,2290,2290,2290,8337
|
|
20230719,171100,701579830,2290,2290,2290,2290,0
|
|
20230719,171000,701579830,2290,2290,2290,2290,0
|
|
20230719,170900,701579830,2290,2290,2290,2290,0
|
|
20230719,170800,701579830,2290,2290,2290,2290,0
|
|
20230719,170700,701579830,2290,2290,2290,2290,0
|
|
20230719,170600,701579830,2290,2290,2290,2290,0
|
|
20230719,170500,701579830,2290,2290,2290,2290,0
|
|
20230719,170400,701579830,2290,2290,2290,2290,0
|
|
20230719,170300,701579830,2290,2290,2290,2290,0
|
|
20230719,170200,701579830,2290,2290,2290,2290,0
|
|
20230719,170100,701579830,2290,2290,2290,2290,0
|
|
20230719,170000,701579830,2290,2290,2290,2290,0
|
|
20230719,165900,701579830,2290,2290,2290,2290,0
|
|
20230719,165800,701579830,2290,2290,2290,2290,0
|
|
20230719,165700,701579830,2290,2290,2290,2290,0
|
|
20230719,165600,701579830,2290,2290,2290,2290,0
|
|
20230719,165500,701579830,2290,2290,2290,2290,0
|
|
20230719,165400,701579830,2290,2290,2290,2290,0
|
|
20230719,165300,701579830,2290,2290,2290,2290,0
|
|
20230719,165200,701579830,2290,2290,2290,2290,0
|
|
20230719,165100,701579830,2290,2290,2290,2290,0
|
|
20230719,165000,701579830,2290,2290,2290,2290,0
|
|
20230719,164900,701579830,2290,2290,2290,2290,0
|
|
20230719,164800,701579830,2290,2290,2290,2290,0
|
|
20230719,164700,701579830,2290,2290,2290,2290,0
|
|
20230719,164600,701579830,2290,2290,2290,2290,0
|
|
20230719,164500,701579830,2290,2290,2290,2290,0
|
|
20230719,164400,701579830,2290,2290,2290,2290,0
|
|
20230719,164300,701579830,2290,2290,2290,2290,0
|
|
20230719,164200,701579830,2290,2290,2290,2290,8337
|
|
20230719,164100,701579830,2290,2290,2290,2290,0
|
|
20230719,164000,701579830,2290,2290,2290,2290,0
|
|
20230719,163900,701579830,2290,2290,2290,2290,0
|
|
20230719,163800,701579830,2290,2290,2290,2290,0
|
|
20230719,163700,701579830,2290,2290,2290,2290,0
|
|
20230719,163600,701579830,2290,2290,2290,2290,0
|
|
20230719,163500,701579830,2290,2290,2290,2290,0
|
|
20230719,163400,701579830,2290,2290,2290,2290,0
|
|
20230719,163300,701579830,2290,2290,2290,2290,0
|
|
20230719,163200,701579830,2290,2290,2290,2290,0
|
|
20230719,163100,701579830,2290,2290,2290,2290,0
|
|
20230719,163000,701579830,2290,2290,2290,2290,0
|
|
20230719,162900,701579830,2290,2290,2290,2290,0
|
|
20230719,162800,701579830,2290,2290,2290,2290,0
|
|
20230719,162700,701579830,2290,2290,2290,2290,0
|
|
20230719,162600,701579830,2290,2290,2290,2290,0
|
|
20230719,162500,701579830,2290,2290,2290,2290,0
|
|
20230719,162400,701579830,2290,2290,2290,2290,0
|
|
20230719,162300,701579830,2290,2290,2290,2290,0
|
|
20230719,162200,701579830,2290,2290,2290,2290,0
|
|
20230719,162100,701579830,2290,2290,2290,2290,0
|
|
20230719,162000,701579830,2290,2290,2290,2290,0
|
|
20230719,161900,701579830,2290,2290,2290,2290,0
|
|
20230719,161800,701579830,2290,2290,2290,2290,0
|
|
20230719,161700,701579830,2290,2290,2290,2290,0
|
|
20230719,161600,701579830,2290,2290,2290,2290,0
|
|
20230719,161500,701579830,2290,2290,2290,2290,0
|
|
20230719,161400,701579830,2290,2290,2290,2290,0
|
|
20230719,161300,701579830,2290,2290,2290,2290,0
|
|
20230719,161200,701579830,2290,2290,2290,2290,8337
|
|
20230719,161100,701579830,2290,2290,2290,2290,0
|
|
20230719,161000,701579830,2290,2290,2290,2290,0
|
|
20230719,160900,701579830,2290,2290,2290,2290,0
|
|
20230719,160800,701579830,2290,2290,2290,2290,0
|
|
20230719,160700,701579830,2290,2290,2290,2290,0
|
|
20230719,160600,701579830,2290,2290,2290,2290,0
|
|
20230719,160500,701579830,2290,2290,2290,2290,0
|
|
20230719,160400,701579830,2290,2290,2290,2290,0
|
|
20230719,160300,701579830,2290,2290,2290,2290,0
|
|
20230719,160200,701579830,2290,2290,2290,2290,0
|
|
20230719,160100,701579830,2290,2290,2290,2290,0
|
|
20230719,160000,701579830,2290,2290,2290,2290,0
|
|
20230719,155900,701579830,2290,2290,2290,2290,0
|
|
20230719,155800,701579830,2290,2290,2290,2290,0
|
|
20230719,155700,701579830,2290,2290,2290,2290,0
|
|
20230719,155600,701579830,2290,2290,2290,2290,0
|
|
20230719,155500,701579830,2290,2290,2290,2290,0
|
|
20230719,155400,701579830,2290,2290,2290,2290,0
|
|
20230719,155300,701579830,2290,2290,2290,2290,0
|
|
20230719,155200,701579830,2290,2290,2290,2290,0
|
|
20230719,155100,701579830,2290,2290,2290,2290,0
|
|
20230719,155000,701579830,2290,2290,2290,2290,0
|
|
20230719,154900,701579830,2290,2290,2290,2290,0
|
|
20230719,154800,701579830,2290,2290,2290,2290,0
|
|
20230719,154700,701579830,2290,2290,2290,2290,0
|
|
20230719,154600,701579830,2290,2290,2290,2290,0
|
|
20230719,154500,701579830,2290,2290,2290,2290,0
|
|
20230719,154400,701579830,2290,2290,2290,2290,0
|
|
20230719,154300,701579830,2290,2290,2290,2290,0
|
|
20230719,154200,701579830,2290,2290,2290,2290,8337
|
|
20230719,154100,701579830,2290,2290,2290,2290,0
|
|
20230719,154000,701579830,2290,2290,2290,2290,0
|
|
20230719,153900,701579830,2290,2290,2290,2290,0
|
|
20230719,153800,701579830,2290,2290,2290,2290,0
|
|
20230719,153700,701579830,2290,2290,2290,2290,0
|
|
20230719,153600,701579830,2290,2290,2290,2290,0
|
|
20230719,153500,701579830,2290,2290,2290,2290,0
|
|
20230719,153400,701579830,2290,2290,2290,2290,0
|
|
20230719,153300,701579830,2290,2290,2290,2290,0
|
|
20230719,153200,701579830,2290,2290,2290,2290,0
|
|
20230719,153100,701579830,2290,2290,2290,2290,0
|
|
20230719,153000,701579830,2290,2290,2290,2290,8337
|
|
20230719,152900,682488100,2290,2290,2290,2290,0
|
|
20230719,152800,682488100,2290,2290,2290,2290,0
|
|
20230719,152700,682488100,2290,2290,2290,2290,0
|
|
20230719,152600,682488100,2290,2290,2290,2290,0
|
|
20230719,152500,682488100,2290,2290,2290,2290,0
|
|
20230719,152400,682488100,2290,2290,2290,2290,0
|
|
20230719,152300,682488100,2290,2290,2290,2290,0
|
|
20230719,152200,682488100,2290,2290,2290,2290,0
|
|
20230719,152100,682488100,2290,2290,2290,2290,0
|
|
20230719,152000,682488100,2290,2290,2290,2290,0
|
|
20230719,151900,682488100,2290,2285,2290,2285,751
|
|
20230719,151800,680771415,2290,2290,2290,2290,7
|
|
20230719,151700,680755385,2290,2295,2295,2290,50
|
|
20230719,151600,680640735,2295,2295,2295,2295,100
|
|
20230719,151500,680411235,2295,2295,2295,2290,406
|
|
20230719,151400,679480395,2295,2285,2295,2285,52
|
|
20230719,151300,679361555,2295,2290,2295,2285,2218
|
|
20230719,151200,674293005,2290,2290,2290,2290,200
|
|
20230719,151100,673835005,2290,2290,2290,2290,0
|
|
20230719,151000,673835005,2290,2290,2290,2290,0
|
|
20230719,150900,673835005,2290,2290,2290,2290,740
|
|
20230719,150800,672140405,2290,2290,2290,2290,0
|
|
20230719,150700,672140405,2290,2290,2290,2290,2482
|
|
20230719,150600,666456625,2290,2290,2290,2290,31
|
|
20230719,150500,666385635,2285,2285,2285,2285,0
|
|
20230719,150400,666385635,2285,2285,2285,2285,0
|
|
20230719,150300,666385635,2285,2290,2290,2285,20
|
|
20230719,150200,666339885,2290,2290,2290,2290,451
|
|
20230719,150100,665307095,2290,2290,2290,2290,0
|
|
20230719,150000,665307095,2290,2290,2290,2290,0
|
|
20230719,145900,665307095,2290,2290,2290,2290,0
|
|
20230719,145800,665307095,2290,2290,2290,2290,0
|
|
20230719,145700,665307095,2290,2290,2290,2290,20
|
|
20230719,145600,665261295,2290,2290,2290,2290,102
|
|
20230719,145500,665027715,2290,2290,2290,2290,3
|
|
20230719,145400,665020845,2290,2290,2290,2290,0
|
|
20230719,145300,665020845,2290,2285,2290,2285,2340
|
|
20230719,145200,659671445,2285,2285,2285,2285,0
|
|
20230719,145100,659671445,2285,2285,2285,2285,0
|
|
20230719,145000,659671445,2285,2285,2285,2280,7866
|
|
20230719,144900,641733490,2285,2285,2285,2285,960
|
|
20230719,144800,639539890,2290,2290,2290,2290,0
|
|
20230719,144700,639539890,2290,2290,2290,2290,0
|
|
20230719,144600,639539890,2290,2290,2290,2290,1
|
|
20230719,144500,639537600,2290,2290,2290,2290,36
|
|
20230719,144400,639455160,2290,2290,2290,2290,84
|
|
20230719,144300,639262800,2290,2290,2290,2290,0
|
|
20230719,144200,639262800,2290,2290,2290,2290,0
|
|
20230719,144100,639262800,2290,2290,2290,2290,0
|
|
20230719,144000,639262800,2290,2290,2290,2290,0
|
|
20230719,143900,639262800,2290,2290,2290,2290,3
|
|
20230719,143800,639255930,2290,2290,2290,2290,17
|
|
20230719,143700,639217000,2285,2285,2285,2285,0
|
|
20230719,143600,639217000,2285,2285,2285,2285,50
|
|
20230719,143500,639102750,2285,2285,2285,2285,1820
|
|
20230719,143400,634944050,2290,2290,2290,2290,0
|
|
20230719,143300,634944050,2290,2290,2290,2290,33
|
|
20230719,143200,634868480,2285,2285,2285,2285,0
|
|
20230719,143100,634868480,2285,2285,2285,2285,42
|
|
20230719,143000,634772510,2285,2285,2285,2285,0
|
|
20230719,142900,634772510,2285,2285,2285,2285,0
|
|
20230719,142800,634772510,2285,2285,2285,2285,0
|
|
20230719,142700,634772510,2285,2285,2285,2285,40
|
|
20230719,142600,634681110,2285,2285,2285,2285,11
|
|
20230719,142500,634655975,2285,2285,2285,2285,0
|
|
20230719,142400,634655975,2285,2285,2285,2280,158
|
|
20230719,142300,634295445,2285,2285,2285,2285,0
|
|
20230719,142200,634295445,2285,2285,2285,2285,0
|
|
20230719,142100,634295445,2285,2285,2285,2285,0
|
|
20230719,142000,634295445,2285,2285,2285,2285,632
|
|
20230719,141900,632851325,2280,2280,2280,2280,0
|
|
20230719,141800,632851325,2280,2280,2280,2280,159
|
|
20230719,141700,632488805,2280,2285,2285,2280,1438
|
|
20230719,141600,629203235,2290,2290,2290,2290,0
|
|
20230719,141500,629203235,2290,2290,2290,2290,1
|
|
20230719,141400,629200945,2285,2285,2285,2285,200
|
|
20230719,141300,628743945,2285,2285,2285,2285,114
|
|
20230719,141200,628483455,2285,2285,2285,2285,0
|
|
20230719,141100,628483455,2285,2285,2285,2285,1976
|
|
20230719,141000,623968295,2285,2285,2285,2285,3462
|
|
20230719,140900,616057625,2290,2290,2290,2290,62
|
|
20230719,140800,615915645,2290,2290,2290,2290,100
|
|
20230719,140700,615686645,2285,2290,2290,2285,829
|
|
20230719,140600,613792330,2290,2290,2290,2290,15
|
|
20230719,140500,613757980,2290,2290,2290,2290,0
|
|
20230719,140400,613757980,2290,2290,2290,2290,1000
|
|
20230719,140300,611467980,2290,2290,2290,2290,2
|
|
20230719,140200,611463400,2290,2290,2290,2290,0
|
|
20230719,140100,611463400,2290,2290,2290,2290,75
|
|
20230719,140000,611291650,2290,2290,2290,2290,2
|
|
20230719,135900,611287070,2285,2285,2285,2285,0
|
|
20230719,135800,611287070,2285,2285,2285,2285,0
|
|
20230719,135700,611287070,2285,2285,2285,2285,0
|
|
20230719,135600,611287070,2285,2285,2285,2285,0
|
|
20230719,135500,611287070,2285,2285,2285,2285,0
|
|
20230719,135400,611287070,2285,2285,2285,2285,0
|
|
20230719,135300,611287070,2285,2285,2285,2285,0
|
|
20230719,135200,611287070,2285,2285,2285,2285,0
|
|
20230719,135100,611287070,2285,2285,2285,2285,0
|
|
20230719,135000,611287070,2285,2285,2285,2285,42
|
|
20230719,134900,611191100,2290,2290,2290,2290,0
|
|
20230719,134800,611191100,2290,2290,2290,2290,0
|
|
20230719,134700,611191100,2290,2290,2290,2290,20
|
|
20230719,134600,611145300,2285,2285,2285,2285,0
|
|
20230719,134500,611145300,2285,2285,2285,2280,3525
|
|
20230719,134400,603090680,2285,2285,2285,2280,515
|
|
20230719,134300,601913930,2285,2285,2285,2285,819
|
|
20230719,134200,600042515,2285,2285,2285,2285,1111
|
|
20230719,134100,597503880,2285,2285,2285,2285,90
|
|
20230719,134000,597298230,2285,2290,2290,2285,747
|
|
20230719,133900,595591285,2290,2290,2290,2290,0
|
|
20230719,133800,595591285,2290,2290,2290,2290,35
|
|
20230719,133700,595511135,2285,2285,2285,2285,0
|
|
20230719,133600,595511135,2285,2290,2290,2285,291
|
|
20230719,133500,594845670,2290,2290,2290,2290,0
|
|
20230719,133400,594845670,2290,2290,2290,2290,0
|
|
20230719,133300,594845670,2290,2290,2290,2290,0
|
|
20230719,133200,594845670,2290,2290,2290,2290,792
|
|
20230719,133100,593031990,2290,2290,2290,2290,0
|
|
20230719,133000,593031990,2290,2290,2290,2290,0
|
|
20230719,132900,593031990,2290,2290,2290,2290,2023
|
|
20230719,132800,588399320,2280,2280,2280,2280,0
|
|
20230719,132700,588399320,2280,2280,2280,2280,0
|
|
20230719,132600,588399320,2280,2280,2280,2280,0
|
|
20230719,132500,588399320,2280,2280,2280,2280,1
|
|
20230719,132400,588397040,2285,2285,2285,2285,2144
|
|
20230719,132300,583498000,2285,2285,2285,2285,1
|
|
20230719,132200,583495715,2285,2285,2285,2285,103
|
|
20230719,132100,583260360,2285,2285,2285,2285,23
|
|
20230719,132000,583207805,2285,2285,2285,2285,60
|
|
20230719,131900,583070705,2290,2290,2290,2290,0
|
|
20230719,131800,583070705,2290,2290,2290,2290,0
|
|
20230719,131700,583070705,2290,2290,2290,2290,0
|
|
20230719,131600,583070705,2290,2290,2290,2290,0
|
|
20230719,131500,583070705,2290,2290,2290,2290,2
|
|
20230719,131400,583066125,2285,2285,2285,2285,0
|
|
20230719,131300,583066125,2285,2290,2290,2285,12538
|
|
20230719,131200,554416595,2290,2290,2290,2290,20
|
|
20230719,131100,554370795,2290,2285,2290,2285,5182
|
|
20230719,131000,542529900,2285,2285,2285,2285,0
|
|
20230719,130900,542529900,2285,2285,2285,2285,10428
|
|
20230719,130800,518701920,2285,2285,2285,2285,1000
|
|
20230719,130700,516416920,2285,2285,2285,2285,0
|
|
20230719,130600,516416920,2285,2285,2285,2285,0
|
|
20230719,130500,516416920,2285,2290,2290,2285,1006
|
|
20230719,130400,514118185,2290,2290,2290,2290,0
|
|
20230719,130300,514118185,2290,2290,2290,2290,1000
|
|
20230719,130200,511828185,2295,2295,2295,2295,0
|
|
20230719,130100,511828185,2295,2295,2295,2295,0
|
|
20230719,130000,511828185,2295,2290,2295,2290,1854
|
|
20230719,125900,507579475,2290,2290,2290,2290,5536
|
|
20230719,125800,494902035,2295,2295,2295,2295,0
|
|
20230719,125700,494902035,2295,2295,2295,2295,100
|
|
20230719,125600,494672535,2295,2295,2295,2295,1
|
|
20230719,125500,494670240,2290,2290,2290,2290,0
|
|
20230719,125400,494670240,2290,2290,2290,2290,24
|
|
20230719,125300,494615280,2290,2290,2290,2290,0
|
|
20230719,125200,494615280,2290,2290,2290,2290,0
|
|
20230719,125100,494615280,2290,2290,2290,2290,0
|
|
20230719,125000,494615280,2290,2290,2290,2290,0
|
|
20230719,124900,494615280,2290,2290,2290,2290,5
|
|
20230719,124800,494603830,2295,2295,2295,2295,0
|
|
20230719,124700,494603830,2295,2295,2295,2295,0
|
|
20230719,124600,494603830,2295,2290,2295,2290,9529
|
|
20230719,124500,472737300,2290,2290,2290,2290,495
|
|
20230719,124400,471603750,2285,2285,2285,2285,0
|
|
20230719,124300,471603750,2285,2285,2285,2285,0
|
|
20230719,124200,471603750,2285,2285,2285,2285,60
|
|
20230719,124100,471466650,2295,2295,2295,2295,0
|
|
20230719,124000,471466650,2295,2295,2295,2295,2
|
|
20230719,123900,471462060,2295,2295,2295,2295,2
|
|
20230719,123800,471457470,2285,2290,2290,2285,2507
|
|
20230719,123700,465726690,2295,2295,2295,2295,50
|
|
20230719,123600,465611940,2295,2295,2295,2295,0
|
|
20230719,123500,465611940,2295,2295,2295,2295,10
|
|
20230719,123400,465588990,2295,2295,2295,2295,11
|
|
20230719,123300,465563745,2295,2295,2295,2295,0
|
|
20230719,123200,465563745,2295,2295,2295,2295,1000
|
|
20230719,123100,463268745,2290,2290,2290,2290,319
|
|
20230719,123000,462538235,2290,2290,2290,2290,171
|
|
20230719,122900,462146645,2290,2290,2290,2290,1
|
|
20230719,122800,462144355,2290,2290,2290,2290,0
|
|
20230719,122700,462144355,2290,2290,2290,2290,0
|
|
20230719,122600,462144355,2290,2290,2290,2290,10
|
|
20230719,122500,462121455,2290,2290,2290,2290,1114
|
|
20230719,122400,459570395,2290,2290,2290,2290,5
|
|
20230719,122300,459558945,2290,2290,2290,2290,0
|
|
20230719,122200,459558945,2290,2290,2290,2290,4558
|
|
20230719,122100,449121125,2295,2295,2295,2295,0
|
|
20230719,122000,449121125,2295,2295,2295,2295,299
|
|
20230719,121900,448434920,2290,2290,2290,2290,0
|
|
20230719,121800,448434920,2290,2290,2290,2290,1
|
|
20230719,121700,448432630,2295,2295,2295,2295,9
|
|
20230719,121600,448411975,2295,2290,2295,2290,1017
|
|
20230719,121500,446078010,2290,2290,2290,2290,0
|
|
20230719,121400,446078010,2290,2290,2290,2290,0
|
|
20230719,121300,446078010,2290,2290,2290,2290,0
|
|
20230719,121200,446078010,2290,2290,2290,2290,2
|
|
20230719,121100,446073430,2295,2295,2295,2295,0
|
|
20230719,121000,446073430,2295,2295,2295,2295,0
|
|
20230719,120900,446073430,2295,2295,2295,2295,436
|
|
20230719,120800,445072810,2285,2285,2285,2285,0
|
|
20230719,120700,445072810,2285,2285,2285,2285,0
|
|
20230719,120600,445072810,2285,2285,2285,2285,0
|
|
20230719,120500,445072810,2285,2285,2285,2285,0
|
|
20230719,120400,445072810,2285,2285,2285,2285,0
|
|
20230719,120300,445072810,2285,2285,2285,2285,6789
|
|
20230719,120200,429559945,2285,2285,2285,2285,0
|
|
20230719,120100,429559945,2285,2285,2285,2285,6547
|
|
20230719,120000,414600050,2285,2295,2295,2285,437
|
|
20230719,115900,413597165,2285,2290,2290,2285,1513
|
|
20230719,115800,410132960,2290,2290,2290,2290,3000
|
|
20230719,115700,403262960,2295,2290,2295,2290,3960
|
|
20230719,115600,394181405,2290,2290,2290,2290,5692
|
|
20230719,115500,381146725,2290,2290,2290,2290,0
|
|
20230719,115400,381146725,2290,2290,2290,2290,10
|
|
20230719,115300,381123825,2295,2295,2295,2290,5201
|
|
20230719,115200,369208530,2295,2295,2295,2295,368
|
|
20230719,115100,368363970,2305,2305,2305,2305,0
|
|
20230719,115000,368363970,2305,2305,2305,2305,0
|
|
20230719,114900,368363970,2305,2305,2305,2305,0
|
|
20230719,114800,368363970,2305,2305,2305,2305,0
|
|
20230719,114700,368363970,2305,2295,2305,2295,1019
|
|
20230719,114600,366025355,2295,2300,2300,2295,4971
|
|
20230719,114500,354615180,2300,2300,2300,2300,0
|
|
20230719,114400,354615180,2300,2300,2300,2300,43
|
|
20230719,114300,354516280,2300,2300,2300,2300,430
|
|
20230719,114200,353527280,2300,2300,2300,2300,0
|
|
20230719,114100,353527280,2300,2300,2300,2300,547
|
|
20230719,114000,352269180,2300,2300,2300,2300,202
|
|
20230719,113900,351804580,2300,2300,2300,2300,1
|
|
20230719,113800,351802280,2300,2300,2300,2300,0
|
|
20230719,113700,351802280,2300,2300,2300,2300,1
|
|
20230719,113600,351799980,2300,2300,2300,2300,996
|
|
20230719,113500,349509180,2300,2300,2300,2300,0
|
|
20230719,113400,349509180,2300,2300,2300,2300,0
|
|
20230719,113300,349509180,2300,2300,2300,2300,0
|
|
20230719,113200,349509180,2300,2300,2300,2300,0
|
|
20230719,113100,349509180,2300,2300,2300,2300,353
|
|
20230719,113000,348697280,2300,2300,2300,2300,21
|
|
20230719,112900,348648980,2300,2300,2300,2300,79
|
|
20230719,112800,348467280,2300,2300,2300,2300,994
|
|
20230719,112700,346181080,2300,2300,2300,2300,0
|
|
20230719,112600,346181080,2300,2300,2300,2300,7
|
|
20230719,112500,346164980,2305,2300,2305,2300,202
|
|
20230719,112400,345700375,2300,2300,2300,2300,800
|
|
20230719,112300,343860375,2305,2300,2305,2300,2001
|
|
20230719,112200,339258070,2300,2300,2300,2300,1000
|
|
20230719,112100,336958070,2300,2305,2305,2300,2000
|
|
20230719,112000,332356230,2305,2310,2310,2305,325
|
|
20230719,111900,331606030,2305,2305,2305,2305,655
|
|
20230719,111800,330096255,2310,2310,2310,2310,1
|
|
20230719,111700,330093945,2305,2305,2305,2305,0
|
|
20230719,111600,330093945,2305,2305,2305,2305,0
|
|
20230719,111500,330093945,2305,2305,2305,2305,43
|
|
20230719,111400,329994830,2310,2310,2310,2310,1
|
|
20230719,111300,329992520,2305,2305,2305,2305,0
|
|
20230719,111200,329992520,2305,2305,2305,2305,0
|
|
20230719,111100,329992520,2305,2305,2305,2305,121
|
|
20230719,111000,329713615,2305,2305,2305,2305,7
|
|
20230719,110900,329697480,2305,2305,2305,2305,291
|
|
20230719,110800,329026725,2300,2300,2300,2300,112
|
|
20230719,110700,328769125,2300,2300,2300,2300,0
|
|
20230719,110600,328769125,2300,2300,2300,2300,0
|
|
20230719,110500,328769125,2300,2300,2300,2300,0
|
|
20230719,110400,328769125,2300,2300,2300,2300,1445
|
|
20230719,110300,325445625,2305,2305,2305,2305,1301
|
|
20230719,110200,322446820,2310,2310,2310,2310,0
|
|
20230719,110100,322446820,2310,2310,2310,2310,0
|
|
20230719,110000,322446820,2310,2310,2310,2310,0
|
|
20230719,105900,322446820,2310,2310,2310,2310,0
|
|
20230719,105800,322446820,2310,2310,2310,2310,0
|
|
20230719,105700,322446820,2310,2310,2310,2310,512
|
|
20230719,105600,321264100,2310,2310,2310,2310,52
|
|
20230719,105500,321143980,2315,2315,2315,2315,25
|
|
20230719,105400,321086105,2315,2315,2315,2315,901
|
|
20230719,105300,319000290,2315,2315,2315,2315,1061
|
|
20230719,105200,316544075,2315,2315,2315,2315,40
|
|
20230719,105100,316451475,2315,2315,2315,2315,100
|
|
20230719,105000,316219975,2315,2315,2320,2315,2086
|
|
20230719,104900,311390455,2320,2320,2320,2320,0
|
|
20230719,104800,311390455,2320,2320,2320,2320,2
|
|
20230719,104700,311385815,2315,2310,2315,2310,770
|
|
20230719,104600,309604265,2310,2310,2310,2310,24
|
|
20230719,104500,309548825,2315,2315,2315,2315,0
|
|
20230719,104400,309548825,2315,2310,2315,2310,627
|
|
20230719,104300,308097955,2310,2310,2310,2310,0
|
|
20230719,104200,308097955,2310,2315,2315,2310,515
|
|
20230719,104100,306906275,2315,2315,2315,2315,2664
|
|
20230719,104000,300739115,2315,2315,2315,2315,0
|
|
20230719,103900,300739115,2315,2315,2315,2315,0
|
|
20230719,103800,300739115,2315,2315,2315,2315,1
|
|
20230719,103700,300736800,2310,2310,2310,2310,100
|
|
20230719,103600,300505800,2305,2310,2310,2305,2289
|
|
20230719,103500,295226855,2310,2310,2310,2310,0
|
|
20230719,103400,295226855,2310,2310,2310,2310,0
|
|
20230719,103300,295226855,2310,2310,2310,2310,40
|
|
20230719,103200,295134455,2305,2305,2305,2305,500
|
|
20230719,103100,293981955,2305,2305,2305,2305,100
|
|
20230719,103000,293751455,2310,2310,2310,2310,109
|
|
20230719,102900,293499665,2310,2310,2310,2310,251
|
|
20230719,102800,292919855,2305,2310,2310,2305,491
|
|
20230719,102700,291787845,2310,2310,2310,2310,0
|
|
20230719,102600,291787845,2310,2310,2310,2310,0
|
|
20230719,102500,291787845,2310,2310,2310,2310,0
|
|
20230719,102400,291787845,2310,2310,2310,2310,3455
|
|
20230719,102300,283806795,2295,2295,2295,2295,50
|
|
20230719,102200,283692045,2310,2305,2310,2305,10000
|
|
20230719,102100,260594620,2305,2305,2305,2305,2001
|
|
20230719,102000,255982315,2300,2300,2300,2300,0
|
|
20230719,101900,255982315,2300,2300,2300,2300,5
|
|
20230719,101800,255970815,2295,2295,2295,2295,500
|
|
20230719,101700,254823315,2295,2295,2295,2295,170
|
|
20230719,101600,254433165,2295,2295,2295,2295,3
|
|
20230719,101500,254426280,2305,2305,2305,2305,13
|
|
20230719,101400,254396315,2305,2305,2305,2305,0
|
|
20230719,101300,254396315,2305,2305,2305,2305,0
|
|
20230719,101200,254396315,2305,2305,2305,2305,0
|
|
20230719,101100,254396315,2305,2305,2305,2305,1
|
|
20230719,101000,254394010,2300,2300,2300,2300,0
|
|
20230719,100900,254394010,2300,2300,2300,2300,12
|
|
20230719,100800,254366410,2300,2300,2300,2300,101
|
|
20230719,100700,254134110,2290,2295,2295,2290,2106
|
|
20230719,100600,249311365,2295,2295,2295,2280,3360
|
|
20230719,100500,241635155,2305,2305,2305,2305,0
|
|
20230719,100400,241635155,2305,2305,2305,2305,10
|
|
20230719,100300,241612105,2305,2305,2305,2305,0
|
|
20230719,100200,241612105,2305,2300,2305,2300,145
|
|
20230719,100100,241278600,2310,2310,2310,2310,0
|
|
20230719,100000,241278600,2310,2305,2310,2305,6505
|
|
20230719,095900,226254165,2305,2305,2305,2305,0
|
|
20230719,095800,226254165,2305,2305,2305,2305,2101
|
|
20230719,095700,221411360,2305,2305,2305,2305,1000
|
|
20230719,095600,219106360,2310,2305,2310,2305,630
|
|
20230719,095500,217652560,2310,2300,2310,2300,423
|
|
20230719,095400,216677400,2300,2300,2300,2300,3504
|
|
20230719,095300,208618200,2300,2295,2300,2295,179
|
|
20230719,095200,208206695,2285,2295,2295,2285,836
|
|
20230719,095100,206293695,2295,2290,2295,2290,5
|
|
20230719,095000,206282240,2290,2295,2295,2290,1250
|
|
20230719,094900,203419240,2295,2295,2295,2295,10
|
|
20230719,094800,203396290,2295,2295,2295,2295,685
|
|
20230719,094700,201824215,2295,2295,2295,2295,60
|
|
20230719,094600,201686515,2295,2300,2300,2295,176
|
|
20230719,094500,201282580,2305,2305,2305,2305,0
|
|
20230719,094400,201282580,2305,2305,2305,2305,0
|
|
20230719,094300,201282580,2305,2305,2305,2305,37
|
|
20230719,094200,201197295,2300,2300,2300,2300,37
|
|
20230719,094100,201112195,2300,2300,2300,2300,3
|
|
20230719,094000,201105295,2300,2300,2300,2300,10
|
|
20230719,093900,201082295,2300,2300,2300,2300,0
|
|
20230719,093800,201082295,2300,2310,2310,2300,5003
|
|
20230719,093700,189575375,2300,2300,2310,2300,3308
|
|
20230719,093600,181952820,2300,2300,2300,2300,30
|
|
20230719,093500,181883820,2305,2305,2305,2305,12
|
|
20230719,093400,181856160,2300,2300,2300,2300,100
|
|
20230719,093300,181626160,2300,2300,2300,2300,1
|
|
20230719,093200,181623860,2300,2300,2300,2295,106
|
|
20230719,093100,181380560,2300,2300,2300,2300,1
|
|
20230719,093000,181378260,2300,2295,2300,2295,37
|
|
20230719,092900,181293340,2285,2290,2290,2285,10499
|
|
20230719,092800,157301540,2285,2290,2290,2285,700
|
|
20230719,092700,155700370,2290,2295,2295,2290,21
|
|
20230719,092600,155652255,2285,2300,2300,2285,649
|
|
20230719,092500,154169140,2300,2300,2300,2300,80
|
|
20230719,092400,153985140,2300,2300,2300,2300,11
|
|
20230719,092300,153959840,2290,2285,2290,2285,1373
|
|
20230719,092200,150815720,2285,2305,2305,2285,2170
|
|
20230719,092100,145831800,2305,2305,2305,2305,1573
|
|
20230719,092000,142206035,2305,2305,2305,2285,2036
|
|
20230719,091900,137549635,2285,2305,2305,2285,3051
|
|
20230719,091800,130566640,2295,2300,2300,2295,1366
|
|
20230719,091700,127425515,2300,2300,2305,2300,2852
|
|
20230719,091600,120851885,2300,2300,2300,2300,1395
|
|
20230719,091500,117643385,2300,2290,2300,2290,16
|
|
20230719,091400,117606685,2290,2290,2290,2290,41
|
|
20230719,091300,117512795,2295,2300,2300,2295,146
|
|
20230719,091200,117177125,2300,2300,2300,2300,1101
|
|
20230719,091100,114644825,2280,2300,2300,2280,22246
|
|
20230719,091000,63796820,2305,2300,2305,2300,953
|
|
20230719,090900,61604915,2300,2300,2300,2300,405
|
|
20230719,090800,60673415,2295,2300,2300,2295,801
|
|
20230719,090700,58835115,2300,2300,2300,2300,2229
|
|
20230719,090600,53708415,2295,2295,2295,2295,310
|
|
20230719,090500,52996965,2295,2300,2300,2295,7768
|
|
20230719,090400,35158540,2300,2300,2300,2300,1672
|
|
20230719,090300,31312940,2300,2300,2310,2300,7004
|
|
20230719,090200,15194740,2300,2310,2310,2300,4240
|
|
20230719,090100,5418770,2310,2310,2310,2310,1837
|
|
20230719,090000,1175300,2300,2300,2300,2300,511
|