584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184100,347085625,2290,2290,2290,2290,2910
|
|
20230720,184000,347085625,2290,2290,2290,2290,0
|
|
20230720,183900,347085625,2290,2290,2290,2290,0
|
|
20230720,183800,347085625,2290,2290,2290,2290,0
|
|
20230720,183700,347085625,2290,2290,2290,2290,0
|
|
20230720,183600,347085625,2290,2290,2290,2290,0
|
|
20230720,183500,347085625,2290,2290,2290,2290,0
|
|
20230720,183400,347085625,2290,2290,2290,2290,0
|
|
20230720,183300,347085625,2290,2290,2290,2290,0
|
|
20230720,183200,347085625,2290,2290,2290,2290,0
|
|
20230720,183100,347085625,2290,2290,2290,2290,0
|
|
20230720,183000,347085625,2290,2290,2290,2290,0
|
|
20230720,182900,347085625,2290,2290,2290,2290,0
|
|
20230720,182800,347085625,2290,2290,2290,2290,0
|
|
20230720,182700,347085625,2290,2290,2290,2290,0
|
|
20230720,182600,347085625,2290,2290,2290,2290,0
|
|
20230720,182500,347085625,2290,2290,2290,2290,0
|
|
20230720,182400,347085625,2290,2290,2290,2290,0
|
|
20230720,182300,347085625,2290,2290,2290,2290,0
|
|
20230720,182200,347085625,2290,2290,2290,2290,0
|
|
20230720,182100,347085625,2290,2290,2290,2290,0
|
|
20230720,182000,347085625,2290,2290,2290,2290,0
|
|
20230720,181900,347085625,2290,2290,2290,2290,0
|
|
20230720,181800,347085625,2290,2290,2290,2290,0
|
|
20230720,181700,347085625,2290,2290,2290,2290,0
|
|
20230720,181600,347085625,2290,2290,2290,2290,0
|
|
20230720,181500,347085625,2290,2290,2290,2290,0
|
|
20230720,181400,347085625,2290,2290,2290,2290,0
|
|
20230720,181300,347085625,2290,2290,2290,2290,0
|
|
20230720,181200,347085625,2290,2290,2290,2290,0
|
|
20230720,181100,347085625,2290,2290,2290,2290,2910
|
|
20230720,181000,347085625,2290,2290,2290,2290,0
|
|
20230720,180900,347085625,2290,2290,2290,2290,0
|
|
20230720,180800,347085625,2290,2290,2290,2290,0
|
|
20230720,180700,347085625,2290,2290,2290,2290,0
|
|
20230720,180600,347085625,2290,2290,2290,2290,0
|
|
20230720,180500,347085625,2290,2290,2290,2290,0
|
|
20230720,180400,347085625,2290,2290,2290,2290,0
|
|
20230720,180300,347085625,2290,2290,2290,2290,0
|
|
20230720,180200,347085625,2290,2290,2290,2290,0
|
|
20230720,180100,347085625,2290,2290,2290,2290,0
|
|
20230720,180000,347085625,2290,2290,2290,2290,0
|
|
20230720,175900,347085625,2290,2290,2290,2290,0
|
|
20230720,175800,347085625,2290,2290,2290,2290,0
|
|
20230720,175700,347085625,2290,2290,2290,2290,0
|
|
20230720,175600,347085625,2290,2290,2290,2290,0
|
|
20230720,175500,347085625,2290,2290,2290,2290,0
|
|
20230720,175400,347085625,2290,2290,2290,2290,0
|
|
20230720,175300,347085625,2290,2290,2290,2290,0
|
|
20230720,175200,347085625,2290,2290,2290,2290,0
|
|
20230720,175100,347085625,2290,2290,2290,2290,0
|
|
20230720,175000,347085625,2290,2290,2290,2290,0
|
|
20230720,174900,347085625,2290,2290,2290,2290,0
|
|
20230720,174800,347085625,2290,2290,2290,2290,0
|
|
20230720,174700,347085625,2290,2290,2290,2290,0
|
|
20230720,174600,347085625,2290,2290,2290,2290,0
|
|
20230720,174500,347085625,2290,2290,2290,2290,0
|
|
20230720,174400,347085625,2290,2290,2290,2290,0
|
|
20230720,174300,347085625,2290,2290,2290,2290,0
|
|
20230720,174200,347085625,2290,2290,2290,2290,0
|
|
20230720,174100,347085625,2290,2290,2290,2290,2910
|
|
20230720,174000,347085625,2290,2290,2290,2290,0
|
|
20230720,173900,347085625,2290,2290,2290,2290,0
|
|
20230720,173800,347085625,2290,2290,2290,2290,0
|
|
20230720,173700,347085625,2290,2290,2290,2290,0
|
|
20230720,173600,347085625,2290,2290,2290,2290,0
|
|
20230720,173500,347085625,2290,2290,2290,2290,0
|
|
20230720,173400,347085625,2290,2290,2290,2290,0
|
|
20230720,173300,347085625,2290,2290,2290,2290,0
|
|
20230720,173200,347085625,2290,2290,2290,2290,0
|
|
20230720,173100,347085625,2290,2290,2290,2290,0
|
|
20230720,173000,347085625,2290,2290,2290,2290,0
|
|
20230720,172900,347085625,2290,2290,2290,2290,0
|
|
20230720,172800,347085625,2290,2290,2290,2290,0
|
|
20230720,172700,347085625,2290,2290,2290,2290,0
|
|
20230720,172600,347085625,2290,2290,2290,2290,0
|
|
20230720,172500,347085625,2290,2290,2290,2290,0
|
|
20230720,172400,347085625,2290,2290,2290,2290,0
|
|
20230720,172300,347085625,2290,2290,2290,2290,0
|
|
20230720,172200,347085625,2290,2290,2290,2290,0
|
|
20230720,172100,347085625,2290,2290,2290,2290,0
|
|
20230720,172000,347085625,2290,2290,2290,2290,0
|
|
20230720,171900,347085625,2290,2290,2290,2290,0
|
|
20230720,171800,347085625,2290,2290,2290,2290,0
|
|
20230720,171700,347085625,2290,2290,2290,2290,0
|
|
20230720,171600,347085625,2290,2290,2290,2290,0
|
|
20230720,171500,347085625,2290,2290,2290,2290,0
|
|
20230720,171400,347085625,2290,2290,2290,2290,0
|
|
20230720,171300,347085625,2290,2290,2290,2290,0
|
|
20230720,171200,347085625,2290,2290,2290,2290,0
|
|
20230720,171100,347085625,2290,2290,2290,2290,2910
|
|
20230720,171000,347085625,2290,2290,2290,2290,0
|
|
20230720,170900,347085625,2290,2290,2290,2290,0
|
|
20230720,170800,347085625,2290,2290,2290,2290,0
|
|
20230720,170700,347085625,2290,2290,2290,2290,0
|
|
20230720,170600,347085625,2290,2290,2290,2290,0
|
|
20230720,170500,347085625,2290,2290,2290,2290,0
|
|
20230720,170400,347085625,2290,2290,2290,2290,0
|
|
20230720,170300,347085625,2290,2290,2290,2290,0
|
|
20230720,170200,347085625,2290,2290,2290,2290,0
|
|
20230720,170100,347085625,2290,2290,2290,2290,0
|
|
20230720,170000,347085625,2290,2290,2290,2290,0
|
|
20230720,165900,347085625,2290,2290,2290,2290,0
|
|
20230720,165800,347085625,2290,2290,2290,2290,0
|
|
20230720,165700,347085625,2290,2290,2290,2290,0
|
|
20230720,165600,347085625,2290,2290,2290,2290,0
|
|
20230720,165500,347085625,2290,2290,2290,2290,0
|
|
20230720,165400,347085625,2290,2290,2290,2290,0
|
|
20230720,165300,347085625,2290,2290,2290,2290,0
|
|
20230720,165200,347085625,2290,2290,2290,2290,0
|
|
20230720,165100,347085625,2290,2290,2290,2290,0
|
|
20230720,165000,347085625,2290,2290,2290,2290,0
|
|
20230720,164900,347085625,2290,2290,2290,2290,0
|
|
20230720,164800,347085625,2290,2290,2290,2290,0
|
|
20230720,164700,347085625,2290,2290,2290,2290,0
|
|
20230720,164600,347085625,2290,2290,2290,2290,0
|
|
20230720,164500,347085625,2290,2290,2290,2290,0
|
|
20230720,164400,347085625,2290,2290,2290,2290,0
|
|
20230720,164300,347085625,2290,2290,2290,2290,0
|
|
20230720,164200,347085625,2290,2290,2290,2290,0
|
|
20230720,164100,347085625,2290,2290,2290,2290,2910
|
|
20230720,164000,347085625,2290,2290,2290,2290,0
|
|
20230720,163900,347085625,2290,2290,2290,2290,0
|
|
20230720,163800,347085625,2290,2290,2290,2290,0
|
|
20230720,163700,347085625,2290,2290,2290,2290,0
|
|
20230720,163600,347085625,2290,2290,2290,2290,0
|
|
20230720,163500,347085625,2290,2290,2290,2290,0
|
|
20230720,163400,347085625,2290,2290,2290,2290,0
|
|
20230720,163300,347085625,2290,2290,2290,2290,0
|
|
20230720,163200,347085625,2290,2290,2290,2290,0
|
|
20230720,163100,347085625,2290,2290,2290,2290,0
|
|
20230720,163000,347085625,2290,2290,2290,2290,0
|
|
20230720,162900,347085625,2290,2290,2290,2290,0
|
|
20230720,162800,347085625,2290,2290,2290,2290,0
|
|
20230720,162700,347085625,2290,2290,2290,2290,0
|
|
20230720,162600,347085625,2290,2290,2290,2290,0
|
|
20230720,162500,347085625,2290,2290,2290,2290,0
|
|
20230720,162400,347085625,2290,2290,2290,2290,0
|
|
20230720,162300,347085625,2290,2290,2290,2290,0
|
|
20230720,162200,347085625,2290,2290,2290,2290,0
|
|
20230720,162100,347085625,2290,2290,2290,2290,0
|
|
20230720,162000,347085625,2290,2290,2290,2290,0
|
|
20230720,161900,347085625,2290,2290,2290,2290,0
|
|
20230720,161800,347085625,2290,2290,2290,2290,0
|
|
20230720,161700,347085625,2290,2290,2290,2290,0
|
|
20230720,161600,347085625,2290,2290,2290,2290,0
|
|
20230720,161500,347085625,2290,2290,2290,2290,0
|
|
20230720,161400,347085625,2290,2290,2290,2290,0
|
|
20230720,161300,347085625,2290,2290,2290,2290,0
|
|
20230720,161200,347085625,2290,2290,2290,2290,0
|
|
20230720,161100,347085625,2290,2290,2290,2290,2910
|
|
20230720,161000,347085625,2290,2290,2290,2290,0
|
|
20230720,160900,347085625,2290,2290,2290,2290,0
|
|
20230720,160800,347085625,2290,2290,2290,2290,0
|
|
20230720,160700,347085625,2290,2290,2290,2290,0
|
|
20230720,160600,347085625,2290,2290,2290,2290,0
|
|
20230720,160500,347085625,2290,2290,2290,2290,0
|
|
20230720,160400,347085625,2290,2290,2290,2290,0
|
|
20230720,160300,347085625,2290,2290,2290,2290,0
|
|
20230720,160200,347085625,2290,2290,2290,2290,0
|
|
20230720,160100,347085625,2290,2290,2290,2290,0
|
|
20230720,160000,347085625,2290,2290,2290,2290,0
|
|
20230720,155900,347085625,2290,2290,2290,2290,0
|
|
20230720,155800,347085625,2290,2290,2290,2290,0
|
|
20230720,155700,347085625,2290,2290,2290,2290,0
|
|
20230720,155600,347085625,2290,2290,2290,2290,0
|
|
20230720,155500,347085625,2290,2290,2290,2290,0
|
|
20230720,155400,347085625,2290,2290,2290,2290,0
|
|
20230720,155300,347085625,2290,2290,2290,2290,0
|
|
20230720,155200,347085625,2290,2290,2290,2290,0
|
|
20230720,155100,347085625,2290,2290,2290,2290,0
|
|
20230720,155000,347085625,2290,2290,2290,2290,0
|
|
20230720,154900,347085625,2290,2290,2290,2290,0
|
|
20230720,154800,347085625,2290,2290,2290,2290,0
|
|
20230720,154700,347085625,2290,2290,2290,2290,0
|
|
20230720,154600,347085625,2290,2290,2290,2290,0
|
|
20230720,154500,347085625,2290,2290,2290,2290,0
|
|
20230720,154400,347085625,2290,2290,2290,2290,0
|
|
20230720,154300,347085625,2290,2290,2290,2290,0
|
|
20230720,154200,347085625,2290,2290,2290,2290,0
|
|
20230720,154100,347085625,2290,2290,2290,2290,2910
|
|
20230720,154000,347085625,2290,2290,2290,2290,0
|
|
20230720,153900,347085625,2290,2290,2290,2290,0
|
|
20230720,153800,347085625,2290,2290,2290,2290,0
|
|
20230720,153700,347085625,2290,2290,2290,2290,0
|
|
20230720,153600,347085625,2290,2290,2290,2290,0
|
|
20230720,153500,347085625,2290,2290,2290,2290,0
|
|
20230720,153400,347085625,2290,2290,2290,2290,0
|
|
20230720,153300,347085625,2290,2290,2290,2290,0
|
|
20230720,153200,347085625,2290,2290,2290,2290,0
|
|
20230720,153100,347085625,2290,2290,2290,2290,0
|
|
20230720,153000,347085625,2290,2290,2290,2290,2910
|
|
20230720,152900,340421725,2295,2295,2295,2295,0
|
|
20230720,152800,340421725,2295,2295,2295,2295,0
|
|
20230720,152700,340421725,2295,2295,2295,2295,0
|
|
20230720,152600,340421725,2295,2295,2295,2295,0
|
|
20230720,152500,340421725,2295,2295,2295,2295,0
|
|
20230720,152400,340421725,2295,2295,2295,2295,0
|
|
20230720,152300,340421725,2295,2295,2295,2295,0
|
|
20230720,152200,340421725,2295,2295,2295,2295,0
|
|
20230720,152100,340421725,2295,2295,2295,2295,0
|
|
20230720,152000,340421725,2295,2295,2295,2295,0
|
|
20230720,151900,340421725,2295,2295,2295,2295,500
|
|
20230720,151800,339274225,2290,2295,2300,2290,1143
|
|
20230720,151700,336654455,2300,2300,2300,2300,500
|
|
20230720,151600,335504455,2300,2300,2300,2300,0
|
|
20230720,151500,335504455,2300,2300,2300,2300,0
|
|
20230720,151400,335504455,2300,2300,2300,2300,10
|
|
20230720,151300,335481455,2300,2300,2300,2300,22
|
|
20230720,151200,335430855,2300,2300,2300,2300,7732
|
|
20230720,151100,317647255,2300,2300,2300,2300,1368
|
|
20230720,151000,314500855,2300,2300,2300,2300,0
|
|
20230720,150900,314500855,2300,2300,2300,2300,1084
|
|
20230720,150800,312007655,2300,2300,2300,2300,0
|
|
20230720,150700,312007655,2300,2300,2300,2300,0
|
|
20230720,150600,312007655,2300,2295,2300,2295,1007
|
|
20230720,150500,309691590,2300,2300,2300,2300,1
|
|
20230720,150400,309689290,2295,2295,2295,2295,993
|
|
20230720,150300,307410355,2295,2295,2295,2295,1
|
|
20230720,150200,307408060,2295,2295,2295,2295,50
|
|
20230720,150100,307293310,2295,2295,2295,2295,3
|
|
20230720,150000,307286425,2295,2295,2295,2295,0
|
|
20230720,145900,307286425,2295,2295,2295,2295,0
|
|
20230720,145800,307286425,2295,2295,2295,2295,0
|
|
20230720,145700,307286425,2295,2295,2295,2295,0
|
|
20230720,145600,307286425,2295,2295,2295,2295,436
|
|
20230720,145500,306285805,2290,2290,2290,2290,13
|
|
20230720,145400,306256035,2290,2290,2290,2290,0
|
|
20230720,145300,306256035,2290,2290,2290,2290,0
|
|
20230720,145200,306256035,2290,2290,2290,2290,0
|
|
20230720,145100,306256035,2290,2290,2290,2290,0
|
|
20230720,145000,306256035,2290,2290,2290,2290,0
|
|
20230720,144900,306256035,2290,2290,2290,2290,94
|
|
20230720,144800,306040775,2295,2295,2295,2295,0
|
|
20230720,144700,306040775,2295,2295,2295,2295,1480
|
|
20230720,144600,302644175,2295,2295,2295,2295,4
|
|
20230720,144500,302634995,2290,2290,2290,2290,5
|
|
20230720,144400,302623545,2290,2290,2290,2290,55
|
|
20230720,144300,302497595,2290,2290,2290,2290,100
|
|
20230720,144200,302268595,2285,2285,2285,2285,0
|
|
20230720,144100,302268595,2285,2285,2285,2285,253
|
|
20230720,144000,301690490,2295,2295,2295,2295,0
|
|
20230720,143900,301690490,2295,2295,2295,2295,200
|
|
20230720,143800,301231490,2285,2285,2285,2285,0
|
|
20230720,143700,301231490,2285,2285,2285,2285,0
|
|
20230720,143600,301231490,2285,2285,2285,2285,3361
|
|
20230720,143500,293551605,2285,2285,2285,2285,1000
|
|
20230720,143400,291266605,2285,2290,2290,2285,500
|
|
20230720,143300,290123195,2295,2295,2295,2295,0
|
|
20230720,143200,290123195,2295,2295,2295,2295,0
|
|
20230720,143100,290123195,2295,2295,2295,2295,1
|
|
20230720,143000,290120900,2295,2295,2295,2295,0
|
|
20230720,142900,290120900,2295,2295,2295,2295,0
|
|
20230720,142800,290120900,2295,2295,2295,2295,0
|
|
20230720,142700,290120900,2295,2295,2295,2295,0
|
|
20230720,142600,290120900,2295,2295,2295,2295,0
|
|
20230720,142500,290120900,2295,2295,2295,2295,65
|
|
20230720,142400,289971725,2290,2290,2290,2290,100
|
|
20230720,142300,289742725,2290,2290,2290,2290,144
|
|
20230720,142200,289412965,2290,2290,2290,2290,46
|
|
20230720,142100,289307625,2290,2290,2290,2290,4
|
|
20230720,142000,289298465,2295,2295,2295,2295,0
|
|
20230720,141900,289298465,2295,2295,2295,2295,8
|
|
20230720,141800,289280105,2295,2295,2295,2295,0
|
|
20230720,141700,289280105,2295,2295,2295,2295,0
|
|
20230720,141600,289280105,2295,2295,2295,2295,0
|
|
20230720,141500,289280105,2295,2290,2295,2290,9
|
|
20230720,141400,289259455,2285,2285,2285,2285,0
|
|
20230720,141300,289259455,2285,2285,2285,2285,0
|
|
20230720,141200,289259455,2285,2285,2285,2285,0
|
|
20230720,141100,289259455,2285,2285,2285,2285,0
|
|
20230720,141000,289259455,2285,2285,2285,2285,0
|
|
20230720,140900,289259455,2285,2285,2285,2285,200
|
|
20230720,140800,288802455,2290,2290,2290,2290,0
|
|
20230720,140700,288802455,2290,2290,2290,2290,0
|
|
20230720,140600,288802455,2290,2290,2290,2290,0
|
|
20230720,140500,288802455,2290,2290,2290,2290,6308
|
|
20230720,140400,274357135,2290,2290,2290,2290,70
|
|
20230720,140300,274196835,2290,2290,2290,2290,0
|
|
20230720,140200,274196835,2290,2290,2290,2290,124
|
|
20230720,140100,273912875,2295,2295,2295,2295,0
|
|
20230720,140000,273912875,2295,2295,2295,2295,1000
|
|
20230720,135900,271617875,2285,2290,2290,2285,3846
|
|
20230720,135800,262810595,2290,2290,2290,2290,0
|
|
20230720,135700,262810595,2290,2290,2290,2290,2651
|
|
20230720,135600,256739805,2290,2290,2290,2290,0
|
|
20230720,135500,256739805,2290,2290,2290,2290,0
|
|
20230720,135400,256739805,2290,2290,2290,2290,0
|
|
20230720,135300,256739805,2290,2290,2290,2290,0
|
|
20230720,135200,256739805,2290,2290,2290,2290,0
|
|
20230720,135100,256739805,2290,2290,2290,2290,0
|
|
20230720,135000,256739805,2290,2290,2290,2290,1
|
|
20230720,134900,256737515,2290,2290,2290,2290,0
|
|
20230720,134800,256737515,2290,2290,2290,2290,0
|
|
20230720,134700,256737515,2290,2290,2290,2290,0
|
|
20230720,134600,256737515,2290,2290,2290,2290,0
|
|
20230720,134500,256737515,2290,2290,2290,2290,0
|
|
20230720,134400,256737515,2290,2290,2290,2290,0
|
|
20230720,134300,256737515,2290,2300,2300,2290,1323
|
|
20230720,134200,253694965,2300,2300,2300,2300,0
|
|
20230720,134100,253694965,2300,2300,2300,2300,0
|
|
20230720,134000,253694965,2300,2300,2300,2300,0
|
|
20230720,133900,253694965,2300,2300,2300,2300,0
|
|
20230720,133800,253694965,2300,2300,2300,2300,0
|
|
20230720,133700,253694965,2300,2300,2300,2300,0
|
|
20230720,133600,253694965,2300,2300,2300,2300,0
|
|
20230720,133500,253694965,2300,2300,2300,2300,0
|
|
20230720,133400,253694965,2300,2300,2300,2300,0
|
|
20230720,133300,253694965,2300,2300,2300,2300,10
|
|
20230720,133200,253671965,2300,2300,2300,2300,0
|
|
20230720,133100,253671965,2300,2300,2300,2300,0
|
|
20230720,133000,253671965,2300,2300,2300,2300,9
|
|
20230720,132900,253651265,2300,2300,2300,2300,0
|
|
20230720,132800,253651265,2300,2300,2300,2300,0
|
|
20230720,132700,253651265,2300,2300,2300,2300,0
|
|
20230720,132600,253651265,2300,2300,2300,2300,0
|
|
20230720,132500,253651265,2300,2300,2300,2300,0
|
|
20230720,132400,253651265,2300,2300,2300,2300,0
|
|
20230720,132300,253651265,2300,2300,2300,2300,0
|
|
20230720,132200,253651265,2300,2300,2300,2300,0
|
|
20230720,132100,253651265,2300,2300,2300,2300,0
|
|
20230720,132000,253651265,2300,2300,2300,2300,0
|
|
20230720,131900,253651265,2300,2300,2300,2300,0
|
|
20230720,131800,253651265,2300,2300,2300,2300,0
|
|
20230720,131700,253651265,2300,2300,2300,2300,0
|
|
20230720,131600,253651265,2300,2290,2300,2290,2022
|
|
20230720,131500,249020835,2295,2295,2295,2295,0
|
|
20230720,131400,249020835,2295,2295,2295,2295,0
|
|
20230720,131300,249020835,2295,2295,2295,2295,0
|
|
20230720,131200,249020835,2295,2295,2295,2295,831
|
|
20230720,131100,247113690,2300,2300,2300,2300,0
|
|
20230720,131000,247113690,2300,2300,2300,2300,20
|
|
20230720,130900,247067690,2300,2300,2300,2300,0
|
|
20230720,130800,247067690,2300,2300,2300,2300,0
|
|
20230720,130700,247067690,2300,2300,2300,2300,0
|
|
20230720,130600,247067690,2300,2300,2300,2300,0
|
|
20230720,130500,247067690,2300,2300,2300,2300,5
|
|
20230720,130400,247056190,2300,2300,2300,2300,1
|
|
20230720,130300,247053890,2300,2300,2300,2300,109
|
|
20230720,130200,246803190,2300,2300,2300,2300,8
|
|
20230720,130100,246784790,2300,2300,2300,2300,108
|
|
20230720,130000,246536390,2300,2300,2300,2300,7
|
|
20230720,125900,246520290,2300,2300,2300,2300,0
|
|
20230720,125800,246520290,2300,2295,2300,2295,1772
|
|
20230720,125700,242453345,2300,2300,2300,2300,0
|
|
20230720,125600,242453345,2300,2300,2300,2300,0
|
|
20230720,125500,242453345,2300,2300,2300,2300,0
|
|
20230720,125400,242453345,2300,2300,2300,2300,1
|
|
20230720,125300,242451045,2295,2295,2295,2295,5
|
|
20230720,125200,242439570,2295,2295,2295,2295,0
|
|
20230720,125100,242439570,2295,2295,2295,2295,0
|
|
20230720,125000,242439570,2295,2295,2295,2295,1
|
|
20230720,124900,242437275,2300,2300,2300,2300,0
|
|
20230720,124800,242437275,2300,2300,2300,2300,0
|
|
20230720,124700,242437275,2300,2300,2300,2300,1
|
|
20230720,124600,242434975,2300,2300,2300,2300,439
|
|
20230720,124500,241425275,2300,2300,2300,2300,130
|
|
20230720,124400,241126275,2305,2300,2305,2300,261
|
|
20230720,124300,240525320,2305,2305,2305,2305,131
|
|
20230720,124200,240223365,2300,2300,2300,2300,300
|
|
20230720,124100,239533365,2300,2300,2300,2300,1000
|
|
20230720,124000,237233365,2300,2295,2300,2295,3183
|
|
20230720,123900,229913465,2300,2300,2300,2300,0
|
|
20230720,123800,229913465,2300,2300,2300,2300,1000
|
|
20230720,123700,227613465,2300,2295,2300,2295,2004
|
|
20230720,123600,223004270,2300,2295,2300,2295,1515
|
|
20230720,123500,219521295,2295,2295,2295,2295,4091
|
|
20230720,123400,210132450,2290,2295,2295,2290,1218
|
|
20230720,123300,207343190,2295,2290,2295,2290,54
|
|
20230720,123200,207219525,2290,2290,2290,2290,100
|
|
20230720,123100,206990525,2295,2295,2295,2295,0
|
|
20230720,123000,206990525,2295,2295,2295,2295,0
|
|
20230720,122900,206990525,2295,2295,2295,2295,24
|
|
20230720,122800,206935445,2295,2295,2295,2295,0
|
|
20230720,122700,206935445,2295,2295,2295,2295,0
|
|
20230720,122600,206935445,2295,2295,2295,2295,10
|
|
20230720,122500,206912495,2295,2295,2295,2295,5
|
|
20230720,122400,206901020,2295,2295,2295,2295,0
|
|
20230720,122300,206901020,2295,2295,2295,2295,27
|
|
20230720,122200,206839055,2295,2295,2295,2290,528
|
|
20230720,122100,205629795,2295,2295,2295,2295,1000
|
|
20230720,122000,203334795,2295,2295,2295,2295,3
|
|
20230720,121900,203327910,2295,2295,2295,2295,120
|
|
20230720,121800,203052510,2295,2295,2295,2295,0
|
|
20230720,121700,203052510,2295,2295,2295,2295,0
|
|
20230720,121600,203052510,2295,2295,2295,2295,140
|
|
20230720,121500,202731210,2295,2295,2295,2295,497
|
|
20230720,121400,201590595,2295,2295,2295,2295,0
|
|
20230720,121300,201590595,2295,2295,2295,2295,0
|
|
20230720,121200,201590595,2295,2290,2295,2290,510
|
|
20230720,121100,200422645,2290,2290,2290,2290,200
|
|
20230720,121000,199964645,2295,2295,2295,2295,0
|
|
20230720,120900,199964645,2295,2295,2295,2295,0
|
|
20230720,120800,199964645,2295,2295,2295,2295,0
|
|
20230720,120700,199964645,2295,2295,2295,2295,300
|
|
20230720,120600,199276145,2295,2295,2295,2295,1
|
|
20230720,120500,199273850,2290,2290,2290,2290,60
|
|
20230720,120400,199136450,2290,2290,2290,2290,0
|
|
20230720,120300,199136450,2290,2290,2290,2290,0
|
|
20230720,120200,199136450,2290,2290,2290,2290,0
|
|
20230720,120100,199136450,2290,2290,2290,2290,0
|
|
20230720,120000,199136450,2290,2290,2290,2290,0
|
|
20230720,115900,199136450,2290,2290,2290,2290,0
|
|
20230720,115800,199136450,2290,2290,2290,2290,359
|
|
20230720,115700,198314340,2290,2290,2290,2290,0
|
|
20230720,115600,198314340,2290,2290,2290,2290,0
|
|
20230720,115500,198314340,2290,2290,2290,2290,0
|
|
20230720,115400,198314340,2290,2290,2290,2290,300
|
|
20230720,115300,197627340,2290,2290,2290,2290,0
|
|
20230720,115200,197627340,2290,2290,2290,2290,0
|
|
20230720,115100,197627340,2290,2290,2290,2290,0
|
|
20230720,115000,197627340,2290,2290,2290,2290,0
|
|
20230720,114900,197627340,2290,2290,2290,2290,0
|
|
20230720,114800,197627340,2290,2290,2290,2290,100
|
|
20230720,114700,197398340,2295,2295,2295,2295,450
|
|
20230720,114600,196365590,2295,2295,2295,2295,0
|
|
20230720,114500,196365590,2295,2295,2295,2295,13
|
|
20230720,114400,196335755,2295,2295,2295,2295,0
|
|
20230720,114300,196335755,2295,2295,2295,2295,0
|
|
20230720,114200,196335755,2295,2295,2295,2295,200
|
|
20230720,114100,195876755,2285,2290,2290,2285,1729
|
|
20230720,114000,191923405,2290,2290,2290,2290,0
|
|
20230720,113900,191923405,2290,2290,2290,2290,300
|
|
20230720,113800,191236405,2290,2290,2290,2290,0
|
|
20230720,113700,191236405,2290,2290,2290,2290,0
|
|
20230720,113600,191236405,2290,2290,2290,2290,0
|
|
20230720,113500,191236405,2290,2290,2290,2290,45
|
|
20230720,113400,191133355,2295,2295,2295,2295,500
|
|
20230720,113300,189985855,2295,2295,2295,2295,0
|
|
20230720,113200,189985855,2295,2295,2295,2295,0
|
|
20230720,113100,189985855,2295,2295,2295,2295,0
|
|
20230720,113000,189985855,2295,2295,2295,2295,7
|
|
20230720,112900,189969790,2295,2295,2295,2295,0
|
|
20230720,112800,189969790,2295,2295,2295,2295,2
|
|
20230720,112700,189965200,2285,2285,2285,2285,0
|
|
20230720,112600,189965200,2285,2285,2285,2285,100
|
|
20230720,112500,189736700,2285,2285,2285,2285,0
|
|
20230720,112400,189736700,2285,2285,2285,2285,26
|
|
20230720,112300,189677290,2290,2290,2290,2290,141
|
|
20230720,112200,189354400,2290,2290,2290,2290,0
|
|
20230720,112100,189354400,2290,2285,2290,2285,84
|
|
20230720,112000,189162450,2285,2285,2285,2285,0
|
|
20230720,111900,189162450,2285,2285,2285,2285,0
|
|
20230720,111800,189162450,2285,2285,2285,2285,0
|
|
20230720,111700,189162450,2285,2285,2285,2285,0
|
|
20230720,111600,189162450,2285,2285,2285,2285,0
|
|
20230720,111500,189162450,2285,2285,2285,2285,0
|
|
20230720,111400,189162450,2285,2285,2285,2285,0
|
|
20230720,111300,189162450,2285,2285,2285,2285,0
|
|
20230720,111200,189162450,2285,2285,2285,2285,1776
|
|
20230720,111100,185104290,2285,2285,2285,2285,503
|
|
20230720,111000,183954935,2285,2285,2285,2285,0
|
|
20230720,110900,183954935,2285,2285,2285,2285,23
|
|
20230720,110800,183902380,2285,2285,2285,2285,0
|
|
20230720,110700,183902380,2285,2285,2285,2285,0
|
|
20230720,110600,183902380,2285,2285,2285,2285,0
|
|
20230720,110500,183902380,2285,2285,2285,2285,0
|
|
20230720,110400,183902380,2285,2285,2285,2285,0
|
|
20230720,110300,183902380,2285,2285,2285,2285,0
|
|
20230720,110200,183902380,2285,2285,2285,2285,4
|
|
20230720,110100,183893240,2280,2280,2280,2280,0
|
|
20230720,110000,183893240,2280,2280,2280,2280,0
|
|
20230720,105900,183893240,2280,2285,2285,2280,954
|
|
20230720,105800,181717620,2280,2280,2280,2280,0
|
|
20230720,105700,181717620,2280,2280,2280,2280,652
|
|
20230720,105600,180231060,2280,2285,2285,2280,2970
|
|
20230720,105500,173454410,2295,2295,2295,2295,1
|
|
20230720,105400,173452115,2295,2295,2295,2295,0
|
|
20230720,105300,173452115,2295,2295,2295,2295,0
|
|
20230720,105200,173452115,2295,2295,2295,2295,1261
|
|
20230720,105100,170558120,2300,2300,2300,2300,0
|
|
20230720,105000,170558120,2300,2300,2300,2300,30
|
|
20230720,104900,170489120,2300,2300,2300,2300,4100
|
|
20230720,104800,161059120,2300,2295,2300,2295,1288
|
|
20230720,104700,158101910,2295,2295,2295,2295,1100
|
|
20230720,104600,155577410,2300,2300,2300,2300,1742
|
|
20230720,104500,151570810,2300,2300,2300,2295,4866
|
|
20230720,104400,140403245,2295,2295,2295,2295,2900
|
|
20230720,104300,133747745,2295,2295,2295,2295,1000
|
|
20230720,104200,131452745,2295,2295,2295,2295,0
|
|
20230720,104100,131452745,2295,2295,2295,2295,719
|
|
20230720,104000,129802640,2295,2295,2295,2295,1648
|
|
20230720,103900,126020480,2280,2295,2295,2280,116
|
|
20230720,103800,125755985,2280,2280,2280,2280,50
|
|
20230720,103700,125641985,2280,2280,2280,2280,5930
|
|
20230720,103600,112121585,2285,2285,2285,2285,226
|
|
20230720,103500,111605175,2285,2285,2285,2285,50
|
|
20230720,103400,111490925,2285,2285,2285,2285,0
|
|
20230720,103300,111490925,2285,2285,2285,2285,0
|
|
20230720,103200,111490925,2285,2285,2285,2285,117
|
|
20230720,103100,111223580,2285,2290,2290,2285,2
|
|
20230720,103000,111219005,2290,2290,2290,2290,200
|
|
20230720,102900,110761005,2290,2290,2290,2290,130
|
|
20230720,102800,110463305,2295,2295,2295,2295,0
|
|
20230720,102700,110463305,2295,2295,2295,2295,6272
|
|
20230720,102600,96069065,2295,2295,2295,2295,300
|
|
20230720,102500,95380565,2285,2285,2285,2285,0
|
|
20230720,102400,95380565,2285,2285,2285,2285,1400
|
|
20230720,102300,92181565,2280,2280,2280,2280,0
|
|
20230720,102200,92181565,2280,2280,2280,2280,0
|
|
20230720,102100,92181565,2280,2280,2280,2280,0
|
|
20230720,102000,92181565,2280,2285,2285,2280,1409
|
|
20230720,101900,88964035,2290,2285,2290,2285,51
|
|
20230720,101800,88847250,2285,2285,2285,2285,428
|
|
20230720,101700,87869270,2285,2285,2285,2285,100
|
|
20230720,101600,87640770,2285,2285,2285,2285,54
|
|
20230720,101500,87517380,2285,2285,2285,2285,117
|
|
20230720,101400,87250035,2285,2285,2285,2285,100
|
|
20230720,101300,87021535,2280,2285,2285,2280,117
|
|
20230720,101200,86754750,2285,2285,2285,2285,0
|
|
20230720,101100,86754750,2285,2285,2285,2285,0
|
|
20230720,101000,86754750,2285,2285,2285,2285,502
|
|
20230720,100900,85607680,2285,2285,2285,2285,0
|
|
20230720,100800,85607680,2285,2290,2290,2285,201
|
|
20230720,100700,85148145,2290,2290,2290,2290,0
|
|
20230720,100600,85148145,2290,2290,2290,2290,0
|
|
20230720,100500,85148145,2290,2290,2290,2290,100
|
|
20230720,100400,84919145,2290,2290,2290,2290,0
|
|
20230720,100300,84919145,2290,2290,2290,2290,0
|
|
20230720,100200,84919145,2290,2290,2290,2290,1
|
|
20230720,100100,84916855,2280,2280,2290,2280,3344
|
|
20230720,100000,77289975,2285,2285,2285,2285,9
|
|
20230720,095900,77269410,2280,2280,2280,2280,0
|
|
20230720,095800,77269410,2280,2280,2280,2280,1101
|
|
20230720,095700,74759130,2285,2285,2285,2285,10
|
|
20230720,095600,74736280,2285,2285,2285,2285,0
|
|
20230720,095500,74736280,2285,2285,2285,2285,26
|
|
20230720,095400,74676870,2285,2285,2285,2285,500
|
|
20230720,095300,73534370,2285,2285,2285,2285,1000
|
|
20230720,095200,71249370,2280,2280,2280,2280,0
|
|
20230720,095100,71249370,2280,2280,2280,2280,2978
|
|
20230720,095000,64459530,2280,2280,2280,2280,1036
|
|
20230720,094900,62097450,2280,2280,2280,2280,4949
|
|
20230720,094800,50813730,2280,2280,2280,2280,8
|
|
20230720,094700,50795490,2285,2285,2285,2285,0
|
|
20230720,094600,50795490,2285,2285,2285,2285,8
|
|
20230720,094500,50777210,2290,2290,2290,2290,0
|
|
20230720,094400,50777210,2290,2290,2290,2290,2
|
|
20230720,094300,50772630,2285,2285,2285,2285,0
|
|
20230720,094200,50772630,2285,2285,2285,2285,0
|
|
20230720,094100,50772630,2285,2285,2285,2285,686
|
|
20230720,094000,49205120,2285,2285,2285,2285,1
|
|
20230720,093900,49202835,2285,2285,2285,2285,10
|
|
20230720,093800,49179985,2290,2290,2290,2290,1
|
|
20230720,093700,49177695,2290,2290,2290,2290,2006
|
|
20230720,093600,44583955,2290,2290,2290,2290,2
|
|
20230720,093500,44579375,2290,2290,2290,2290,0
|
|
20230720,093400,44579375,2290,2290,2290,2290,12
|
|
20230720,093300,44551895,2290,2290,2290,2290,0
|
|
20230720,093200,44551895,2290,2290,2290,2290,1
|
|
20230720,093100,44549605,2290,2285,2290,2285,503
|
|
20230720,093000,43398905,2290,2290,2290,2290,500
|
|
20230720,092900,42253905,2290,2290,2290,2290,1
|
|
20230720,092800,42251615,2290,2290,2290,2290,1
|
|
20230720,092700,42249325,2290,2285,2290,2285,655
|
|
20230720,092600,40749875,2285,2285,2285,2285,397
|
|
20230720,092500,39842730,2285,2285,2285,2285,0
|
|
20230720,092400,39842730,2285,2285,2285,2285,1695
|
|
20230720,092300,35969655,2290,2295,2295,2290,1368
|
|
20230720,092200,32836435,2295,2295,2295,2295,0
|
|
20230720,092100,32836435,2295,2295,2295,2295,50
|
|
20230720,092000,32721685,2295,2295,2295,2295,0
|
|
20230720,091900,32721685,2295,2295,2295,2295,136
|
|
20230720,091800,32409565,2285,2290,2290,2285,35
|
|
20230720,091700,32329570,2290,2290,2290,2290,116
|
|
20230720,091600,32063930,2285,2285,2285,2285,1067
|
|
20230720,091500,29625835,2290,2290,2295,2290,81
|
|
20230720,091400,29440305,2290,2290,2290,2290,582
|
|
20230720,091300,28107525,2290,2290,2290,2290,30
|
|
20230720,091200,28038825,2290,2290,2290,2290,432
|
|
20230720,091100,27049545,2285,2285,2285,2285,1
|
|
20230720,091000,27047260,2285,2285,2285,2285,1351
|
|
20230720,090900,23960225,2285,2285,2285,2285,100
|
|
20230720,090800,23731725,2290,2290,2290,2290,3
|
|
20230720,090700,23724855,2290,2290,2290,2290,0
|
|
20230720,090600,23724855,2290,2295,2295,2290,303
|
|
20230720,090500,23029970,2295,2295,2295,2295,206
|
|
20230720,090400,22557200,2280,2280,2285,2280,660
|
|
20230720,090300,21052385,2285,2285,2285,2285,200
|
|
20230720,090200,20595385,2275,2280,2280,2275,5434
|
|
20230720,090100,8231525,2275,2275,2275,2275,0
|
|
20230720,090000,8231525,2275,2270,2290,2270,3616
|