583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184000,315559795,2280,2280,2280,2280,6020
|
|
20230721,183900,315559795,2280,2280,2280,2280,0
|
|
20230721,183800,315559795,2280,2280,2280,2280,0
|
|
20230721,183700,315559795,2280,2280,2280,2280,0
|
|
20230721,183600,315559795,2280,2280,2280,2280,0
|
|
20230721,183500,315559795,2280,2280,2280,2280,0
|
|
20230721,183400,315559795,2280,2280,2280,2280,0
|
|
20230721,183300,315559795,2280,2280,2280,2280,0
|
|
20230721,183200,315559795,2280,2280,2280,2280,0
|
|
20230721,183100,315559795,2280,2280,2280,2280,0
|
|
20230721,183000,315559795,2280,2280,2280,2280,0
|
|
20230721,182900,315559795,2280,2280,2280,2280,0
|
|
20230721,182800,315559795,2280,2280,2280,2280,0
|
|
20230721,182700,315559795,2280,2280,2280,2280,0
|
|
20230721,182600,315559795,2280,2280,2280,2280,0
|
|
20230721,182500,315559795,2280,2280,2280,2280,0
|
|
20230721,182400,315559795,2280,2280,2280,2280,0
|
|
20230721,182300,315559795,2280,2280,2280,2280,0
|
|
20230721,182200,315559795,2280,2280,2280,2280,0
|
|
20230721,182100,315559795,2280,2280,2280,2280,0
|
|
20230721,182000,315559795,2280,2280,2280,2280,0
|
|
20230721,181900,315559795,2280,2280,2280,2280,0
|
|
20230721,181800,315559795,2280,2280,2280,2280,0
|
|
20230721,181700,315559795,2280,2280,2280,2280,0
|
|
20230721,181600,315559795,2280,2280,2280,2280,0
|
|
20230721,181500,315559795,2280,2280,2280,2280,0
|
|
20230721,181400,315559795,2280,2280,2280,2280,0
|
|
20230721,181300,315559795,2280,2280,2280,2280,0
|
|
20230721,181200,315559795,2280,2280,2280,2280,0
|
|
20230721,181100,315559795,2280,2280,2280,2280,0
|
|
20230721,181000,315559795,2280,2280,2280,2280,6020
|
|
20230721,180900,315559795,2280,2280,2280,2280,0
|
|
20230721,180800,315559795,2280,2280,2280,2280,0
|
|
20230721,180700,315559795,2280,2280,2280,2280,0
|
|
20230721,180600,315559795,2280,2280,2280,2280,0
|
|
20230721,180500,315559795,2280,2280,2280,2280,0
|
|
20230721,180400,315559795,2280,2280,2280,2280,0
|
|
20230721,180300,315559795,2280,2280,2280,2280,0
|
|
20230721,180200,315559795,2280,2280,2280,2280,0
|
|
20230721,180100,315559795,2280,2280,2280,2280,0
|
|
20230721,180000,315559795,2280,2280,2280,2280,0
|
|
20230721,175900,315559795,2280,2280,2280,2280,0
|
|
20230721,175800,315559795,2280,2280,2280,2280,0
|
|
20230721,175700,315559795,2280,2280,2280,2280,0
|
|
20230721,175600,315559795,2280,2280,2280,2280,0
|
|
20230721,175500,315559795,2280,2280,2280,2280,0
|
|
20230721,175400,315559795,2280,2280,2280,2280,0
|
|
20230721,175300,315559795,2280,2280,2280,2280,0
|
|
20230721,175200,315559795,2280,2280,2280,2280,0
|
|
20230721,175100,315559795,2280,2280,2280,2280,0
|
|
20230721,175000,315559795,2280,2280,2280,2280,0
|
|
20230721,174900,315559795,2280,2280,2280,2280,0
|
|
20230721,174800,315559795,2280,2280,2280,2280,0
|
|
20230721,174700,315559795,2280,2280,2280,2280,0
|
|
20230721,174600,315559795,2280,2280,2280,2280,0
|
|
20230721,174500,315559795,2280,2280,2280,2280,0
|
|
20230721,174400,315559795,2280,2280,2280,2280,0
|
|
20230721,174300,315559795,2280,2280,2280,2280,0
|
|
20230721,174200,315559795,2280,2280,2280,2280,0
|
|
20230721,174100,315559795,2280,2280,2280,2280,0
|
|
20230721,174000,315559795,2280,2280,2280,2280,6020
|
|
20230721,173900,315559795,2280,2280,2280,2280,0
|
|
20230721,173800,315559795,2280,2280,2280,2280,0
|
|
20230721,173700,315559795,2280,2280,2280,2280,0
|
|
20230721,173600,315559795,2280,2280,2280,2280,0
|
|
20230721,173500,315559795,2280,2280,2280,2280,0
|
|
20230721,173400,315559795,2280,2280,2280,2280,0
|
|
20230721,173300,315559795,2280,2280,2280,2280,0
|
|
20230721,173200,315559795,2280,2280,2280,2280,0
|
|
20230721,173100,315559795,2280,2280,2280,2280,0
|
|
20230721,173000,315559795,2280,2280,2280,2280,0
|
|
20230721,172900,315559795,2280,2280,2280,2280,0
|
|
20230721,172800,315559795,2280,2280,2280,2280,0
|
|
20230721,172700,315559795,2280,2280,2280,2280,0
|
|
20230721,172600,315559795,2280,2280,2280,2280,0
|
|
20230721,172500,315559795,2280,2280,2280,2280,0
|
|
20230721,172400,315559795,2280,2280,2280,2280,0
|
|
20230721,172300,315559795,2280,2280,2280,2280,0
|
|
20230721,172200,315559795,2280,2280,2280,2280,0
|
|
20230721,172100,315559795,2280,2280,2280,2280,0
|
|
20230721,172000,315559795,2280,2280,2280,2280,0
|
|
20230721,171900,315559795,2280,2280,2280,2280,0
|
|
20230721,171800,315559795,2280,2280,2280,2280,0
|
|
20230721,171700,315559795,2280,2280,2280,2280,0
|
|
20230721,171600,315559795,2280,2280,2280,2280,0
|
|
20230721,171500,315559795,2280,2280,2280,2280,0
|
|
20230721,171400,315559795,2280,2280,2280,2280,0
|
|
20230721,171300,315559795,2280,2280,2280,2280,0
|
|
20230721,171200,315559795,2280,2280,2280,2280,0
|
|
20230721,171100,315559795,2280,2280,2280,2280,0
|
|
20230721,171000,315559795,2280,2280,2280,2280,6020
|
|
20230721,170900,315559795,2280,2280,2280,2280,0
|
|
20230721,170800,315559795,2280,2280,2280,2280,0
|
|
20230721,170700,315559795,2280,2280,2280,2280,0
|
|
20230721,170600,315559795,2280,2280,2280,2280,0
|
|
20230721,170500,315559795,2280,2280,2280,2280,0
|
|
20230721,170400,315559795,2280,2280,2280,2280,0
|
|
20230721,170300,315559795,2280,2280,2280,2280,0
|
|
20230721,170200,315559795,2280,2280,2280,2280,0
|
|
20230721,170100,315559795,2280,2280,2280,2280,0
|
|
20230721,170000,315559795,2280,2280,2280,2280,0
|
|
20230721,165900,315559795,2280,2280,2280,2280,0
|
|
20230721,165800,315559795,2280,2280,2280,2280,0
|
|
20230721,165700,315559795,2280,2280,2280,2280,0
|
|
20230721,165600,315559795,2280,2280,2280,2280,0
|
|
20230721,165500,315559795,2280,2280,2280,2280,0
|
|
20230721,165400,315559795,2280,2280,2280,2280,0
|
|
20230721,165300,315559795,2280,2280,2280,2280,0
|
|
20230721,165200,315559795,2280,2280,2280,2280,0
|
|
20230721,165100,315559795,2280,2280,2280,2280,0
|
|
20230721,165000,315559795,2280,2280,2280,2280,0
|
|
20230721,164900,315559795,2280,2280,2280,2280,0
|
|
20230721,164800,315559795,2280,2280,2280,2280,0
|
|
20230721,164700,315559795,2280,2280,2280,2280,0
|
|
20230721,164600,315559795,2280,2280,2280,2280,0
|
|
20230721,164500,315559795,2280,2280,2280,2280,0
|
|
20230721,164400,315559795,2280,2280,2280,2280,0
|
|
20230721,164300,315559795,2280,2280,2280,2280,0
|
|
20230721,164200,315559795,2280,2280,2280,2280,0
|
|
20230721,164100,315559795,2280,2280,2280,2280,0
|
|
20230721,164000,315559795,2280,2280,2280,2280,6020
|
|
20230721,163900,315559795,2280,2280,2280,2280,0
|
|
20230721,163800,315559795,2280,2280,2280,2280,0
|
|
20230721,163700,315559795,2280,2280,2280,2280,0
|
|
20230721,163600,315559795,2280,2280,2280,2280,0
|
|
20230721,163500,315559795,2280,2280,2280,2280,0
|
|
20230721,163400,315559795,2280,2280,2280,2280,0
|
|
20230721,163300,315559795,2280,2280,2280,2280,0
|
|
20230721,163200,315559795,2280,2280,2280,2280,0
|
|
20230721,163100,315559795,2280,2280,2280,2280,0
|
|
20230721,163000,315559795,2280,2280,2280,2280,0
|
|
20230721,162900,315559795,2280,2280,2280,2280,0
|
|
20230721,162800,315559795,2280,2280,2280,2280,0
|
|
20230721,162700,315559795,2280,2280,2280,2280,0
|
|
20230721,162600,315559795,2280,2280,2280,2280,0
|
|
20230721,162500,315559795,2280,2280,2280,2280,0
|
|
20230721,162400,315559795,2280,2280,2280,2280,0
|
|
20230721,162300,315559795,2280,2280,2280,2280,0
|
|
20230721,162200,315559795,2280,2280,2280,2280,0
|
|
20230721,162100,315559795,2280,2280,2280,2280,0
|
|
20230721,162000,315559795,2280,2280,2280,2280,0
|
|
20230721,161900,315559795,2280,2280,2280,2280,0
|
|
20230721,161800,315559795,2280,2280,2280,2280,0
|
|
20230721,161700,315559795,2280,2280,2280,2280,0
|
|
20230721,161600,315559795,2280,2280,2280,2280,0
|
|
20230721,161500,315559795,2280,2280,2280,2280,0
|
|
20230721,161400,315559795,2280,2280,2280,2280,0
|
|
20230721,161300,315559795,2280,2280,2280,2280,0
|
|
20230721,161200,315559795,2280,2280,2280,2280,0
|
|
20230721,161100,315559795,2280,2280,2280,2280,0
|
|
20230721,161000,315559795,2280,2280,2280,2280,6020
|
|
20230721,160900,315559795,2280,2280,2280,2280,0
|
|
20230721,160800,315559795,2280,2280,2280,2280,0
|
|
20230721,160700,315559795,2280,2280,2280,2280,0
|
|
20230721,160600,315559795,2280,2280,2280,2280,0
|
|
20230721,160500,315559795,2280,2280,2280,2280,0
|
|
20230721,160400,315559795,2280,2280,2280,2280,0
|
|
20230721,160300,315559795,2280,2280,2280,2280,0
|
|
20230721,160200,315559795,2280,2280,2280,2280,0
|
|
20230721,160100,315559795,2280,2280,2280,2280,0
|
|
20230721,160000,315559795,2280,2280,2280,2280,0
|
|
20230721,155900,315559795,2280,2280,2280,2280,0
|
|
20230721,155800,315559795,2280,2280,2280,2280,0
|
|
20230721,155700,315559795,2280,2280,2280,2280,0
|
|
20230721,155600,315559795,2280,2280,2280,2280,0
|
|
20230721,155500,315559795,2280,2280,2280,2280,0
|
|
20230721,155400,315559795,2280,2280,2280,2280,0
|
|
20230721,155300,315559795,2280,2280,2280,2280,0
|
|
20230721,155200,315559795,2280,2280,2280,2280,0
|
|
20230721,155100,315559795,2280,2280,2280,2280,0
|
|
20230721,155000,315559795,2280,2280,2280,2280,0
|
|
20230721,154900,315559795,2280,2280,2280,2280,0
|
|
20230721,154800,315559795,2280,2280,2280,2280,0
|
|
20230721,154700,315559795,2280,2280,2280,2280,0
|
|
20230721,154600,315559795,2280,2280,2280,2280,0
|
|
20230721,154500,315559795,2280,2280,2280,2280,0
|
|
20230721,154400,315559795,2280,2280,2280,2280,0
|
|
20230721,154300,315559795,2280,2280,2280,2280,0
|
|
20230721,154200,315559795,2280,2280,2280,2280,0
|
|
20230721,154100,315559795,2280,2280,2280,2280,0
|
|
20230721,154000,315559795,2280,2280,2280,2280,6020
|
|
20230721,153900,315559795,2280,2280,2280,2280,0
|
|
20230721,153800,315559795,2280,2280,2280,2280,0
|
|
20230721,153700,315559795,2280,2280,2280,2280,0
|
|
20230721,153600,315559795,2280,2280,2280,2280,0
|
|
20230721,153500,315559795,2280,2280,2280,2280,0
|
|
20230721,153400,315559795,2280,2280,2280,2280,0
|
|
20230721,153300,315559795,2280,2280,2280,2280,0
|
|
20230721,153200,315559795,2280,2280,2280,2280,0
|
|
20230721,153100,315559795,2280,2280,2280,2280,0
|
|
20230721,153000,315559795,2280,2280,2280,2280,6020
|
|
20230721,152900,301834195,2285,2285,2285,2285,0
|
|
20230721,152800,301834195,2285,2285,2285,2285,0
|
|
20230721,152700,301834195,2285,2285,2285,2285,0
|
|
20230721,152600,301834195,2285,2285,2285,2285,0
|
|
20230721,152500,301834195,2285,2285,2285,2285,0
|
|
20230721,152400,301834195,2285,2285,2285,2285,0
|
|
20230721,152300,301834195,2285,2285,2285,2285,0
|
|
20230721,152200,301834195,2285,2285,2285,2285,0
|
|
20230721,152100,301834195,2285,2285,2285,2285,0
|
|
20230721,152000,301834195,2285,2285,2285,2285,0
|
|
20230721,151900,301834195,2285,2285,2285,2285,11
|
|
20230721,151800,301809060,2285,2285,2285,2285,5
|
|
20230721,151700,301797635,2280,2285,2285,2280,158
|
|
20230721,151600,301436770,2285,2285,2285,2285,100
|
|
20230721,151500,301208270,2285,2285,2285,2285,20
|
|
20230721,151400,301162570,2285,2285,2285,2285,0
|
|
20230721,151300,301162570,2285,2285,2285,2285,52
|
|
20230721,151200,301043750,2285,2280,2285,2280,97
|
|
20230721,151100,300822570,2280,2280,2280,2280,1781
|
|
20230721,151000,296761890,2280,2280,2280,2280,0
|
|
20230721,150900,296761890,2280,2280,2280,2280,40
|
|
20230721,150800,296670690,2280,2285,2285,2280,3012
|
|
20230721,150700,289803280,2285,2285,2285,2285,55
|
|
20230721,150600,289677605,2285,2285,2285,2285,100
|
|
20230721,150500,289449105,2285,2285,2285,2285,294
|
|
20230721,150400,288777315,2285,2285,2285,2285,0
|
|
20230721,150300,288777315,2285,2285,2285,2285,0
|
|
20230721,150200,288777315,2285,2285,2285,2285,100
|
|
20230721,150100,288548815,2285,2285,2285,2285,337
|
|
20230721,150000,287778770,2285,2280,2290,2280,1007
|
|
20230721,145900,285482210,2290,2290,2290,2290,812
|
|
20230721,145800,283622730,2280,2280,2280,2280,0
|
|
20230721,145700,283622730,2280,2280,2280,2280,2439
|
|
20230721,145600,278061810,2280,2280,2280,2280,45
|
|
20230721,145500,277959210,2290,2290,2290,2290,0
|
|
20230721,145400,277959210,2290,2290,2290,2290,20
|
|
20230721,145300,277913410,2290,2290,2290,2290,0
|
|
20230721,145200,277913410,2290,2290,2290,2290,0
|
|
20230721,145100,277913410,2290,2290,2290,2290,0
|
|
20230721,145000,277913410,2290,2290,2290,2290,0
|
|
20230721,144900,277913410,2290,2290,2290,2290,1000
|
|
20230721,144800,275623410,2280,2285,2285,2280,59
|
|
20230721,144700,275488855,2285,2285,2285,2285,5
|
|
20230721,144600,275477430,2285,2285,2285,2285,28
|
|
20230721,144500,275413450,2285,2285,2285,2285,0
|
|
20230721,144400,275413450,2285,2285,2285,2285,0
|
|
20230721,144300,275413450,2285,2285,2285,2285,100
|
|
20230721,144200,275184950,2285,2285,2285,2285,0
|
|
20230721,144100,275184950,2285,2285,2285,2285,1
|
|
20230721,144000,275182665,2285,2285,2285,2285,6
|
|
20230721,143900,275168955,2285,2290,2290,2285,360
|
|
20230721,143800,274345155,2285,2285,2285,2285,2
|
|
20230721,143700,274340585,2285,2285,2285,2285,0
|
|
20230721,143600,274340585,2285,2285,2285,2285,1078
|
|
20230721,143500,271877355,2285,2285,2285,2285,29
|
|
20230721,143400,271811090,2280,2280,2280,2280,800
|
|
20230721,143300,269987090,2285,2290,2290,2285,101
|
|
20230721,143200,269756300,2290,2290,2290,2290,1
|
|
20230721,143100,269754010,2280,2280,2280,2280,0
|
|
20230721,143000,269754010,2280,2290,2290,2280,54
|
|
20230721,142900,269630780,2280,2280,2280,2280,0
|
|
20230721,142800,269630780,2280,2280,2280,2280,0
|
|
20230721,142700,269630780,2280,2280,2280,2280,0
|
|
20230721,142600,269630780,2280,2280,2280,2280,0
|
|
20230721,142500,269630780,2280,2280,2280,2280,0
|
|
20230721,142400,269630780,2280,2280,2280,2280,0
|
|
20230721,142300,269630780,2280,2290,2290,2280,2001
|
|
20230721,142200,265068490,2280,2280,2280,2280,1127
|
|
20230721,142100,262498930,2285,2285,2285,2285,0
|
|
20230721,142000,262498930,2285,2285,2285,2285,1877
|
|
20230721,141900,258209985,2285,2285,2285,2285,9
|
|
20230721,141800,258189420,2285,2285,2285,2285,9
|
|
20230721,141700,258168855,2285,2285,2285,2285,1
|
|
20230721,141600,258166570,2290,2290,2290,2290,0
|
|
20230721,141500,258166570,2290,2290,2290,2290,2
|
|
20230721,141400,258161990,2285,2285,2285,2285,0
|
|
20230721,141300,258161990,2285,2280,2285,2280,15836
|
|
20230721,141200,222055730,2285,2280,2285,2280,135
|
|
20230721,141100,221747360,2285,2285,2285,2285,0
|
|
20230721,141000,221747360,2285,2285,2285,2285,0
|
|
20230721,140900,221747360,2285,2285,2285,2285,837
|
|
20230721,140800,219834815,2285,2285,2285,2285,0
|
|
20230721,140700,219834815,2285,2285,2285,2285,0
|
|
20230721,140600,219834815,2285,2285,2285,2285,55
|
|
20230721,140500,219709140,2285,2285,2285,2285,0
|
|
20230721,140400,219709140,2285,2290,2290,2285,6014
|
|
20230721,140300,205965640,2290,2290,2290,2290,0
|
|
20230721,140200,205965640,2290,2290,2290,2290,0
|
|
20230721,140100,205965640,2290,2290,2290,2290,1
|
|
20230721,140000,205963350,2300,2300,2300,2300,14
|
|
20230721,135900,205931150,2290,2290,2290,2290,0
|
|
20230721,135800,205931150,2290,2290,2290,2290,0
|
|
20230721,135700,205931150,2290,2290,2290,2290,0
|
|
20230721,135600,205931150,2290,2290,2290,2290,0
|
|
20230721,135500,205931150,2290,2290,2290,2290,0
|
|
20230721,135400,205931150,2290,2290,2290,2290,100
|
|
20230721,135300,205702150,2285,2290,2290,2285,2137
|
|
20230721,135200,200816420,2300,2300,2300,2300,0
|
|
20230721,135100,200816420,2300,2290,2300,2290,3140
|
|
20230721,135000,193623820,2300,2300,2300,2300,0
|
|
20230721,134900,193623820,2300,2300,2300,2300,91
|
|
20230721,134800,193414520,2290,2290,2290,2290,1089
|
|
20230721,134700,190920710,2305,2305,2305,2305,0
|
|
20230721,134600,190920710,2305,2305,2305,2305,0
|
|
20230721,134500,190920710,2305,2300,2305,2290,53
|
|
20230721,134400,190798565,2300,2300,2300,2300,0
|
|
20230721,134300,190798565,2300,2300,2300,2300,0
|
|
20230721,134200,190798565,2300,2300,2300,2300,2027
|
|
20230721,134100,186136465,2300,2300,2300,2300,0
|
|
20230721,134000,186136465,2300,2300,2300,2300,0
|
|
20230721,133900,186136465,2300,2300,2300,2300,0
|
|
20230721,133800,186136465,2300,2300,2300,2300,0
|
|
20230721,133700,186136465,2300,2300,2300,2300,0
|
|
20230721,133600,186136465,2300,2300,2300,2300,0
|
|
20230721,133500,186136465,2300,2300,2300,2300,0
|
|
20230721,133400,186136465,2300,2300,2300,2300,0
|
|
20230721,133300,186136465,2300,2300,2300,2300,100
|
|
20230721,133200,185906465,2300,2300,2300,2300,0
|
|
20230721,133100,185906465,2300,2300,2300,2300,0
|
|
20230721,133000,185906465,2300,2300,2300,2300,4
|
|
20230721,132900,185897265,2295,2295,2295,2295,3
|
|
20230721,132800,185890380,2300,2300,2300,2300,0
|
|
20230721,132700,185890380,2300,2300,2300,2300,166
|
|
20230721,132600,185508580,2290,2290,2290,2290,0
|
|
20230721,132500,185508580,2290,2290,2290,2290,1
|
|
20230721,132400,185506290,2300,2290,2300,2290,41
|
|
20230721,132300,185412000,2300,2300,2300,2300,0
|
|
20230721,132200,185412000,2300,2300,2300,2300,0
|
|
20230721,132100,185412000,2300,2300,2300,2300,0
|
|
20230721,132000,185412000,2300,2300,2300,2300,20
|
|
20230721,131900,185366000,2290,2290,2290,2290,1028
|
|
20230721,131800,183011880,2300,2295,2300,2290,431
|
|
20230721,131700,182023025,2290,2295,2295,2290,29
|
|
20230721,131600,181956610,2290,2295,2295,2290,14
|
|
20230721,131500,181924485,2295,2290,2295,2290,13
|
|
20230721,131400,181894655,2295,2295,2295,2295,1
|
|
20230721,131300,181892360,2290,2290,2290,2290,1
|
|
20230721,131200,181890070,2295,2295,2295,2290,24
|
|
20230721,131100,181834995,2295,2295,2295,2295,0
|
|
20230721,131000,181834995,2295,2300,2300,2290,316
|
|
20230721,130900,181108255,2290,2300,2300,2290,97
|
|
20230721,130800,180885175,2290,2300,2300,2290,2
|
|
20230721,130700,180880585,2290,2290,2290,2290,0
|
|
20230721,130600,180880585,2290,2290,2290,2290,0
|
|
20230721,130500,180880585,2290,2290,2290,2290,0
|
|
20230721,130400,180880585,2290,2290,2290,2290,0
|
|
20230721,130300,180880585,2290,2290,2290,2290,0
|
|
20230721,130200,180880585,2290,2290,2290,2290,0
|
|
20230721,130100,180880585,2290,2290,2290,2290,1
|
|
20230721,130000,180878295,2300,2300,2300,2300,6
|
|
20230721,125900,180864495,2290,2295,2295,2290,586
|
|
20230721,125800,179520130,2295,2295,2295,2295,0
|
|
20230721,125700,179520130,2295,2295,2295,2295,10
|
|
20230721,125600,179497180,2295,2295,2295,2295,0
|
|
20230721,125500,179497180,2295,2295,2295,2295,0
|
|
20230721,125400,179497180,2295,2295,2295,2295,0
|
|
20230721,125300,179497180,2295,2295,2300,2295,25
|
|
20230721,125200,179439800,2300,2300,2300,2300,97
|
|
20230721,125100,179216700,2295,2295,2295,2295,1
|
|
20230721,125000,179214405,2295,2295,2295,2295,1
|
|
20230721,124900,179212110,2300,2300,2300,2300,0
|
|
20230721,124800,179212110,2300,2300,2300,2300,0
|
|
20230721,124700,179212110,2300,2300,2300,2300,0
|
|
20230721,124600,179212110,2300,2300,2300,2300,0
|
|
20230721,124500,179212110,2300,2300,2300,2300,15
|
|
20230721,124400,179177610,2295,2295,2295,2295,0
|
|
20230721,124300,179177610,2295,2295,2295,2295,0
|
|
20230721,124200,179177610,2295,2295,2295,2295,0
|
|
20230721,124100,179177610,2295,2295,2295,2295,2974
|
|
20230721,124000,172352280,2295,2295,2295,2295,0
|
|
20230721,123900,172352280,2295,2300,2300,2295,112
|
|
20230721,123800,172094685,2295,2300,2300,2295,2
|
|
20230721,123700,172090090,2300,2295,2300,2295,90
|
|
20230721,123600,171883340,2295,2295,2295,2295,0
|
|
20230721,123500,171883340,2295,2300,2300,2295,192
|
|
20230721,123400,171441745,2300,2300,2300,2300,40
|
|
20230721,123300,171349745,2300,2300,2300,2300,1000
|
|
20230721,123200,169049745,2295,2295,2295,2295,8
|
|
20230721,123100,169031385,2300,2300,2300,2300,2173
|
|
20230721,123000,164033485,2300,2300,2300,2300,16
|
|
20230721,122900,163996685,2300,2300,2300,2300,40
|
|
20230721,122800,163904685,2300,2300,2300,2300,8
|
|
20230721,122700,163886285,2295,2295,2295,2295,2
|
|
20230721,122600,163881695,2295,2295,2295,2295,42
|
|
20230721,122500,163785305,2295,2295,2295,2295,0
|
|
20230721,122400,163785305,2295,2295,2295,2295,1201
|
|
20230721,122300,161029010,2300,2300,2300,2300,47
|
|
20230721,122200,160920910,2295,2300,2300,2295,129
|
|
20230721,122100,160624655,2290,2300,2300,2290,400
|
|
20230721,122000,159707655,2290,2290,2290,2290,0
|
|
20230721,121900,159707655,2290,2290,2290,2290,0
|
|
20230721,121800,159707655,2290,2290,2290,2290,4
|
|
20230721,121700,159698495,2290,2295,2295,2290,2964
|
|
20230721,121600,152909455,2300,2300,2300,2300,0
|
|
20230721,121500,152909455,2300,2300,2300,2300,8
|
|
20230721,121400,152891055,2300,2300,2300,2300,2247
|
|
20230721,121300,147722955,2300,2310,2310,2300,3219
|
|
20230721,121200,140319245,2300,2300,2300,2300,0
|
|
20230721,121100,140319245,2300,2300,2300,2300,0
|
|
20230721,121000,140319245,2300,2300,2300,2300,0
|
|
20230721,120900,140319245,2300,2300,2300,2300,0
|
|
20230721,120800,140319245,2300,2300,2300,2300,0
|
|
20230721,120700,140319245,2300,2300,2300,2300,0
|
|
20230721,120600,140319245,2300,2300,2300,2300,210
|
|
20230721,120500,139836245,2300,2310,2310,2300,57
|
|
20230721,120400,139704585,2310,2310,2310,2310,0
|
|
20230721,120300,139704585,2310,2310,2310,2310,0
|
|
20230721,120200,139704585,2310,2310,2310,2310,0
|
|
20230721,120100,139704585,2310,2310,2310,2310,2
|
|
20230721,120000,139699965,2310,2310,2310,2310,0
|
|
20230721,115900,139699965,2310,2310,2310,2310,0
|
|
20230721,115800,139699965,2310,2310,2310,2310,16
|
|
20230721,115700,139663005,2300,2300,2300,2300,4
|
|
20230721,115600,139653805,2300,2300,2300,2300,430
|
|
20230721,115500,138664805,2305,2305,2305,2305,10
|
|
20230721,115400,138641755,2310,2310,2310,2310,0
|
|
20230721,115300,138641755,2310,2310,2310,2310,0
|
|
20230721,115200,138641755,2310,2310,2310,2310,0
|
|
20230721,115100,138641755,2310,2310,2310,2310,0
|
|
20230721,115000,138641755,2310,2310,2310,2310,0
|
|
20230721,114900,138641755,2310,2305,2310,2305,2004
|
|
20230721,114800,134020775,2300,2300,2300,2300,7
|
|
20230721,114700,134004675,2300,2300,2300,2300,4
|
|
20230721,114600,133995475,2300,2295,2300,2295,292
|
|
20230721,114500,133325205,2300,2300,2300,2300,63
|
|
20230721,114400,133180305,2295,2300,2300,2295,369
|
|
20230721,114300,132332935,2305,2305,2305,2305,0
|
|
20230721,114200,132332935,2305,2305,2305,2305,1
|
|
20230721,114100,132330630,2305,2305,2305,2305,0
|
|
20230721,114000,132330630,2305,2305,2305,2305,2
|
|
20230721,113900,132326020,2305,2305,2305,2305,7
|
|
20230721,113800,132309885,2305,2305,2305,2305,0
|
|
20230721,113700,132309885,2305,2305,2305,2305,0
|
|
20230721,113600,132309885,2305,2305,2305,2305,0
|
|
20230721,113500,132309885,2305,2305,2305,2305,100
|
|
20230721,113400,132079385,2300,2300,2300,2300,0
|
|
20230721,113300,132079385,2300,2300,2300,2300,0
|
|
20230721,113200,132079385,2300,2300,2300,2300,0
|
|
20230721,113100,132079385,2300,2300,2300,2300,0
|
|
20230721,113000,132079385,2300,2300,2300,2300,80
|
|
20230721,112900,131895385,2305,2300,2305,2300,2500
|
|
20230721,112800,126134465,2300,2300,2300,2300,0
|
|
20230721,112700,126134465,2300,2300,2300,2300,1
|
|
20230721,112600,126132165,2300,2300,2300,2300,0
|
|
20230721,112500,126132165,2300,2300,2300,2300,0
|
|
20230721,112400,126132165,2300,2300,2300,2300,102
|
|
20230721,112300,125897565,2300,2300,2300,2300,0
|
|
20230721,112200,125897565,2300,2300,2300,2300,0
|
|
20230721,112100,125897565,2300,2300,2300,2290,46
|
|
20230721,112000,125792175,2300,2300,2300,2300,1259
|
|
20230721,111900,122896475,2300,2300,2300,2300,211
|
|
20230721,111800,122411175,2300,2300,2300,2300,20
|
|
20230721,111700,122365175,2300,2300,2300,2300,80
|
|
20230721,111600,122181175,2300,2300,2300,2300,35
|
|
20230721,111500,122100675,2300,2300,2300,2300,0
|
|
20230721,111400,122100675,2300,2300,2300,2300,0
|
|
20230721,111300,122100675,2300,2300,2300,2300,0
|
|
20230721,111200,122100675,2300,2300,2300,2300,200
|
|
20230721,111100,121640675,2300,2300,2300,2300,51
|
|
20230721,111000,121523375,2300,2300,2300,2300,86
|
|
20230721,110900,121325575,2295,2295,2295,2295,1419
|
|
20230721,110800,118068970,2290,2290,2290,2290,0
|
|
20230721,110700,118068970,2290,2290,2290,2290,0
|
|
20230721,110600,118068970,2290,2295,2295,2290,1467
|
|
20230721,110500,114702455,2290,2290,2290,2290,100
|
|
20230721,110400,114473455,2290,2290,2290,2290,731
|
|
20230721,110300,112799465,2290,2290,2290,2290,0
|
|
20230721,110200,112799465,2290,2290,2290,2290,0
|
|
20230721,110100,112799465,2290,2290,2290,2290,105
|
|
20230721,110000,112559015,2295,2295,2295,2295,0
|
|
20230721,105900,112559015,2295,2295,2295,2295,100
|
|
20230721,105800,112329515,2295,2295,2295,2295,0
|
|
20230721,105700,112329515,2295,2295,2295,2295,0
|
|
20230721,105600,112329515,2295,2295,2295,2295,0
|
|
20230721,105500,112329515,2295,2295,2295,2295,36
|
|
20230721,105400,112246895,2295,2285,2295,2285,254
|
|
20230721,105300,111666245,2285,2285,2285,2285,0
|
|
20230721,105200,111666245,2285,2285,2285,2285,5
|
|
20230721,105100,111654820,2285,2285,2285,2285,0
|
|
20230721,105000,111654820,2285,2290,2290,2285,1000
|
|
20230721,104900,109369485,2295,2295,2295,2295,0
|
|
20230721,104800,109369485,2295,2295,2295,2295,0
|
|
20230721,104700,109369485,2295,2295,2295,2295,1
|
|
20230721,104600,109367190,2290,2290,2290,2290,0
|
|
20230721,104500,109367190,2290,2290,2290,2290,2120
|
|
20230721,104400,104512390,2290,2295,2295,2290,7063
|
|
20230721,104300,88338020,2295,2295,2295,2295,0
|
|
20230721,104200,88338020,2295,2295,2295,2295,0
|
|
20230721,104100,88338020,2295,2295,2295,2295,0
|
|
20230721,104000,88338020,2295,2295,2295,2295,0
|
|
20230721,103900,88338020,2295,2295,2295,2295,50
|
|
20230721,103800,88223270,2295,2295,2295,2295,1
|
|
20230721,103700,88220975,2295,2295,2295,2295,50
|
|
20230721,103600,88106225,2295,2295,2295,2295,0
|
|
20230721,103500,88106225,2295,2295,2295,2295,0
|
|
20230721,103400,88106225,2295,2295,2295,2295,50
|
|
20230721,103300,87991475,2290,2290,2290,2290,0
|
|
20230721,103200,87991475,2290,2290,2290,2290,0
|
|
20230721,103100,87991475,2290,2290,2290,2290,39
|
|
20230721,103000,87902165,2295,2295,2295,2295,33
|
|
20230721,102900,87826430,2295,2295,2295,2295,0
|
|
20230721,102800,87826430,2295,2295,2295,2295,2
|
|
20230721,102700,87821840,2280,2290,2290,2280,4300
|
|
20230721,102600,78009090,2290,2295,2295,2290,101
|
|
20230721,102500,77777795,2295,2290,2295,2290,12
|
|
20230721,102400,77750265,2290,2290,2290,2290,192
|
|
20230721,102300,77310585,2290,2290,2290,2290,1
|
|
20230721,102200,77308295,2285,2290,2290,2285,2071
|
|
20230721,102100,72576055,2290,2285,2290,2285,136
|
|
20230721,102000,72265145,2290,2290,2290,2290,0
|
|
20230721,101900,72265145,2290,2290,2290,2290,508
|
|
20230721,101800,71101825,2290,2290,2290,2290,890
|
|
20230721,101700,69063725,2295,2295,2295,2295,20
|
|
20230721,101600,69017825,2290,2290,2290,2290,0
|
|
20230721,101500,69017825,2290,2290,2290,2290,0
|
|
20230721,101400,69017825,2290,2290,2290,2290,42
|
|
20230721,101300,68921645,2290,2290,2290,2290,0
|
|
20230721,101200,68921645,2290,2290,2290,2290,1
|
|
20230721,101100,68919355,2295,2295,2295,2295,0
|
|
20230721,101000,68919355,2295,2290,2295,2290,330
|
|
20230721,100900,68162555,2290,2290,2290,2290,2
|
|
20230721,100800,68157975,2295,2295,2295,2295,0
|
|
20230721,100700,68157975,2295,2295,2295,2295,0
|
|
20230721,100600,68157975,2295,2295,2295,2295,0
|
|
20230721,100500,68157975,2295,2295,2295,2295,0
|
|
20230721,100400,68157975,2295,2295,2295,2295,0
|
|
20230721,100300,68157975,2295,2295,2295,2295,0
|
|
20230721,100200,68157975,2295,2295,2295,2295,0
|
|
20230721,100100,68157975,2295,2295,2295,2295,0
|
|
20230721,100000,68157975,2295,2295,2295,2295,10
|
|
20230721,095900,68135025,2295,2295,2295,2295,101
|
|
20230721,095800,67903230,2295,2295,2295,2295,0
|
|
20230721,095700,67903230,2295,2295,2295,2295,0
|
|
20230721,095600,67903230,2295,2295,2295,2295,0
|
|
20230721,095500,67903230,2295,2295,2295,2295,86
|
|
20230721,095400,67705860,2290,2290,2290,2290,10
|
|
20230721,095300,67682960,2290,2290,2290,2290,10
|
|
20230721,095200,67660060,2290,2290,2290,2290,100
|
|
20230721,095100,67431060,2290,2290,2290,2290,1000
|
|
20230721,095000,65141060,2295,2295,2295,2295,0
|
|
20230721,094900,65141060,2295,2295,2295,2295,882
|
|
20230721,094800,63116870,2300,2300,2300,2300,0
|
|
20230721,094700,63116870,2300,2300,2300,2300,0
|
|
20230721,094600,63116870,2300,2300,2300,2300,0
|
|
20230721,094500,63116870,2300,2300,2300,2300,0
|
|
20230721,094400,63116870,2300,2295,2300,2295,656
|
|
20230721,094300,61609170,2300,2300,2300,2300,0
|
|
20230721,094200,61609170,2300,2300,2300,2300,500
|
|
20230721,094100,60459170,2300,2300,2300,2300,1
|
|
20230721,094000,60456870,2300,2300,2300,2300,7
|
|
20230721,093900,60440770,2300,2300,2300,2300,0
|
|
20230721,093800,60440770,2300,2290,2300,2290,1834
|
|
20230721,093700,56227330,2290,2290,2290,2290,4
|
|
20230721,093600,56218170,2290,2290,2290,2290,3
|
|
20230721,093500,56211300,2290,2290,2290,2280,2003
|
|
20230721,093400,51644430,2290,2290,2290,2290,1051
|
|
20230721,093300,49237640,2290,2290,2290,2290,5
|
|
20230721,093200,49226190,2290,2285,2290,2285,36
|
|
20230721,093100,49143775,2290,2290,2290,2290,11
|
|
20230721,093000,49118585,2280,2290,2290,2280,746
|
|
20230721,092900,47410295,2290,2285,2290,2285,632
|
|
20230721,092800,45965770,2280,2285,2285,2280,1009
|
|
20230721,092700,43665205,2285,2285,2285,2285,5
|
|
20230721,092600,43653780,2285,2285,2285,2285,3
|
|
20230721,092500,43646925,2285,2285,2285,2285,0
|
|
20230721,092400,43646925,2285,2285,2285,2285,0
|
|
20230721,092300,43646925,2285,2285,2285,2285,1
|
|
20230721,092200,43644640,2285,2285,2285,2285,1
|
|
20230721,092100,43642355,2280,2280,2280,2280,2000
|
|
20230721,092000,39082355,2280,2280,2280,2280,464
|
|
20230721,091900,38024435,2280,2280,2280,2280,0
|
|
20230721,091800,38024435,2280,2280,2280,2280,0
|
|
20230721,091700,38024435,2280,2280,2280,2280,899
|
|
20230721,091600,35974715,2280,2280,2280,2280,1000
|
|
20230721,091500,33694715,2280,2280,2280,2280,200
|
|
20230721,091400,33238715,2280,2280,2280,2280,0
|
|
20230721,091300,33238715,2280,2285,2285,2275,1919
|
|
20230721,091200,28866490,2285,2285,2285,2285,1
|
|
20230721,091100,28864205,2285,2285,2285,2285,100
|
|
20230721,091000,28635705,2275,2280,2280,2275,381
|
|
20230721,090900,27768905,2285,2285,2285,2285,18
|
|
20230721,090800,27727775,2275,2280,2280,2275,2631
|
|
20230721,090700,21739825,2290,2290,2290,2290,238
|
|
20230721,090600,21194805,2290,2290,2290,2290,10
|
|
20230721,090500,21171905,2280,2280,2280,2280,1714
|
|
20230721,090400,17263985,2280,2280,2280,2280,2039
|
|
20230721,090300,12615065,2280,2290,2290,2280,829
|
|
20230721,090200,10719655,2280,2295,2295,2280,622
|
|
20230721,090100,9292740,2295,2295,2295,2295,1033
|
|
20230721,090000,6922005,2295,2275,2295,2275,3042
|