596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185300,120037770,2505,2505,2505,2505,1596
|
|
20230719,185200,120037770,2505,2505,2505,2505,0
|
|
20230719,185100,120037770,2505,2505,2505,2505,0
|
|
20230719,185000,120037770,2505,2505,2505,2505,0
|
|
20230719,184900,120037770,2505,2505,2505,2505,0
|
|
20230719,184800,120037770,2505,2505,2505,2505,0
|
|
20230719,184700,120037770,2505,2505,2505,2505,0
|
|
20230719,184600,120037770,2505,2505,2505,2505,0
|
|
20230719,184500,120037770,2505,2505,2505,2505,0
|
|
20230719,184400,120037770,2505,2505,2505,2505,0
|
|
20230719,184300,120037770,2505,2505,2505,2505,0
|
|
20230719,184200,120037770,2505,2505,2505,2505,0
|
|
20230719,184100,120037770,2505,2505,2505,2505,0
|
|
20230719,184000,120037770,2505,2505,2505,2505,0
|
|
20230719,183900,120037770,2505,2505,2505,2505,0
|
|
20230719,183800,120037770,2505,2505,2505,2505,0
|
|
20230719,183700,120037770,2505,2505,2505,2505,0
|
|
20230719,183600,120037770,2505,2505,2505,2505,0
|
|
20230719,183500,120037770,2505,2505,2505,2505,0
|
|
20230719,183400,120037770,2505,2505,2505,2505,0
|
|
20230719,183300,120037770,2505,2505,2505,2505,0
|
|
20230719,183200,120037770,2505,2505,2505,2505,0
|
|
20230719,183100,120037770,2505,2505,2505,2505,0
|
|
20230719,183000,120037770,2505,2505,2505,2505,0
|
|
20230719,182900,120037770,2505,2505,2505,2505,0
|
|
20230719,182800,120037770,2505,2505,2505,2505,0
|
|
20230719,182700,120037770,2505,2505,2505,2505,0
|
|
20230719,182600,120037770,2505,2505,2505,2505,0
|
|
20230719,182500,120037770,2505,2505,2505,2505,0
|
|
20230719,182400,120037770,2505,2505,2505,2505,0
|
|
20230719,182300,120037770,2505,2505,2505,2505,1596
|
|
20230719,182200,120037770,2505,2505,2505,2505,0
|
|
20230719,182100,120037770,2505,2505,2505,2505,0
|
|
20230719,182000,120037770,2505,2505,2505,2505,0
|
|
20230719,181900,120037770,2505,2505,2505,2505,0
|
|
20230719,181800,120037770,2505,2505,2505,2505,0
|
|
20230719,181700,120037770,2505,2505,2505,2505,0
|
|
20230719,181600,120037770,2505,2505,2505,2505,0
|
|
20230719,181500,120037770,2505,2505,2505,2505,0
|
|
20230719,181400,120037770,2505,2505,2505,2505,0
|
|
20230719,181300,120037770,2505,2505,2505,2505,0
|
|
20230719,181200,120037770,2505,2505,2505,2505,0
|
|
20230719,181100,120037770,2505,2505,2505,2505,0
|
|
20230719,181000,120037770,2505,2505,2505,2505,0
|
|
20230719,180900,120037770,2505,2505,2505,2505,0
|
|
20230719,180800,120037770,2505,2505,2505,2505,0
|
|
20230719,180700,120037770,2505,2505,2505,2505,0
|
|
20230719,180600,120037770,2505,2505,2505,2505,0
|
|
20230719,180500,120037770,2505,2505,2505,2505,0
|
|
20230719,180400,120037770,2505,2505,2505,2505,0
|
|
20230719,180300,120037770,2505,2505,2505,2505,0
|
|
20230719,180200,120037770,2505,2505,2505,2505,0
|
|
20230719,180100,120037770,2505,2505,2505,2505,0
|
|
20230719,180000,120037770,2505,2505,2505,2505,0
|
|
20230719,175900,120037770,2505,2505,2505,2505,0
|
|
20230719,175800,120037770,2505,2505,2505,2505,0
|
|
20230719,175700,120037770,2505,2505,2505,2505,0
|
|
20230719,175600,120037770,2505,2505,2505,2505,0
|
|
20230719,175500,120037770,2505,2505,2505,2505,0
|
|
20230719,175400,120037770,2505,2505,2505,2505,0
|
|
20230719,175300,120037770,2505,2505,2505,2505,1596
|
|
20230719,175200,120037770,2505,2505,2505,2505,0
|
|
20230719,175100,120037770,2505,2505,2505,2505,0
|
|
20230719,175000,120037770,2505,2505,2505,2505,0
|
|
20230719,174900,120037770,2505,2505,2505,2505,0
|
|
20230719,174800,120037770,2505,2505,2505,2505,0
|
|
20230719,174700,120037770,2505,2505,2505,2505,0
|
|
20230719,174600,120037770,2505,2505,2505,2505,0
|
|
20230719,174500,120037770,2505,2505,2505,2505,0
|
|
20230719,174400,120037770,2505,2505,2505,2505,0
|
|
20230719,174300,120037770,2505,2505,2505,2505,0
|
|
20230719,174200,120037770,2505,2505,2505,2505,0
|
|
20230719,174100,120037770,2505,2505,2505,2505,0
|
|
20230719,174000,120037770,2505,2505,2505,2505,0
|
|
20230719,173900,120037770,2505,2505,2505,2505,0
|
|
20230719,173800,120037770,2505,2505,2505,2505,0
|
|
20230719,173700,120037770,2505,2505,2505,2505,0
|
|
20230719,173600,120037770,2505,2505,2505,2505,0
|
|
20230719,173500,120037770,2505,2505,2505,2505,0
|
|
20230719,173400,120037770,2505,2505,2505,2505,0
|
|
20230719,173300,120037770,2505,2505,2505,2505,0
|
|
20230719,173200,120037770,2505,2505,2505,2505,0
|
|
20230719,173100,120037770,2505,2505,2505,2505,0
|
|
20230719,173000,120037770,2505,2505,2505,2505,0
|
|
20230719,172900,120037770,2505,2505,2505,2505,0
|
|
20230719,172800,120037770,2505,2505,2505,2505,0
|
|
20230719,172700,120037770,2505,2505,2505,2505,0
|
|
20230719,172600,120037770,2505,2505,2505,2505,0
|
|
20230719,172500,120037770,2505,2505,2505,2505,0
|
|
20230719,172400,120037770,2505,2505,2505,2505,0
|
|
20230719,172300,120037770,2505,2505,2505,2505,1596
|
|
20230719,172200,120037770,2505,2505,2505,2505,0
|
|
20230719,172100,120037770,2505,2505,2505,2505,0
|
|
20230719,172000,120037770,2505,2505,2505,2505,0
|
|
20230719,171900,120037770,2505,2505,2505,2505,0
|
|
20230719,171800,120037770,2505,2505,2505,2505,0
|
|
20230719,171700,120037770,2505,2505,2505,2505,0
|
|
20230719,171600,120037770,2505,2505,2505,2505,0
|
|
20230719,171500,120037770,2505,2505,2505,2505,0
|
|
20230719,171400,120037770,2505,2505,2505,2505,0
|
|
20230719,171300,120037770,2505,2505,2505,2505,0
|
|
20230719,171200,120037770,2505,2505,2505,2505,0
|
|
20230719,171100,120037770,2505,2505,2505,2505,0
|
|
20230719,171000,120037770,2505,2505,2505,2505,0
|
|
20230719,170900,120037770,2505,2505,2505,2505,0
|
|
20230719,170800,120037770,2505,2505,2505,2505,0
|
|
20230719,170700,120037770,2505,2505,2505,2505,0
|
|
20230719,170600,120037770,2505,2505,2505,2505,0
|
|
20230719,170500,120037770,2505,2505,2505,2505,0
|
|
20230719,170400,120037770,2505,2505,2505,2505,0
|
|
20230719,170300,120037770,2505,2505,2505,2505,0
|
|
20230719,170200,120037770,2505,2505,2505,2505,0
|
|
20230719,170100,120037770,2505,2505,2505,2505,0
|
|
20230719,170000,120037770,2505,2505,2505,2505,0
|
|
20230719,165900,120037770,2505,2505,2505,2505,0
|
|
20230719,165800,120037770,2505,2505,2505,2505,0
|
|
20230719,165700,120037770,2505,2505,2505,2505,0
|
|
20230719,165600,120037770,2505,2505,2505,2505,0
|
|
20230719,165500,120037770,2505,2505,2505,2505,0
|
|
20230719,165400,120037770,2505,2505,2505,2505,0
|
|
20230719,165300,120037770,2505,2505,2505,2505,1596
|
|
20230719,165200,120037770,2505,2505,2505,2505,0
|
|
20230719,165100,120037770,2505,2505,2505,2505,0
|
|
20230719,165000,120037770,2505,2505,2505,2505,0
|
|
20230719,164900,120037770,2505,2505,2505,2505,0
|
|
20230719,164800,120037770,2505,2505,2505,2505,0
|
|
20230719,164700,120037770,2505,2505,2505,2505,0
|
|
20230719,164600,120037770,2505,2505,2505,2505,0
|
|
20230719,164500,120037770,2505,2505,2505,2505,0
|
|
20230719,164400,120037770,2505,2505,2505,2505,0
|
|
20230719,164300,120037770,2505,2505,2505,2505,0
|
|
20230719,164200,120037770,2505,2505,2505,2505,0
|
|
20230719,164100,120037770,2505,2505,2505,2505,0
|
|
20230719,164000,120037770,2505,2505,2505,2505,0
|
|
20230719,163900,120037770,2505,2505,2505,2505,0
|
|
20230719,163800,120037770,2505,2505,2505,2505,0
|
|
20230719,163700,120037770,2505,2505,2505,2505,0
|
|
20230719,163600,120037770,2505,2505,2505,2505,0
|
|
20230719,163500,120037770,2505,2505,2505,2505,0
|
|
20230719,163400,120037770,2505,2505,2505,2505,0
|
|
20230719,163300,120037770,2505,2505,2505,2505,0
|
|
20230719,163200,120037770,2505,2505,2505,2505,0
|
|
20230719,163100,120037770,2505,2505,2505,2505,0
|
|
20230719,163000,120037770,2505,2505,2505,2505,0
|
|
20230719,162900,120037770,2505,2505,2505,2505,0
|
|
20230719,162800,120037770,2505,2505,2505,2505,0
|
|
20230719,162700,120037770,2505,2505,2505,2505,0
|
|
20230719,162600,120037770,2505,2505,2505,2505,0
|
|
20230719,162500,120037770,2505,2505,2505,2505,0
|
|
20230719,162400,120037770,2505,2505,2505,2505,0
|
|
20230719,162300,120037770,2505,2505,2505,2505,1596
|
|
20230719,162200,120037770,2505,2505,2505,2505,0
|
|
20230719,162100,120037770,2505,2505,2505,2505,0
|
|
20230719,162000,120037770,2505,2505,2505,2505,0
|
|
20230719,161900,120037770,2505,2505,2505,2505,0
|
|
20230719,161800,120037770,2505,2505,2505,2505,0
|
|
20230719,161700,120037770,2505,2505,2505,2505,0
|
|
20230719,161600,120037770,2505,2505,2505,2505,0
|
|
20230719,161500,120037770,2505,2505,2505,2505,0
|
|
20230719,161400,120037770,2505,2505,2505,2505,0
|
|
20230719,161300,120037770,2505,2505,2505,2505,0
|
|
20230719,161200,120037770,2505,2505,2505,2505,0
|
|
20230719,161100,120037770,2505,2505,2505,2505,0
|
|
20230719,161000,120037770,2505,2505,2505,2505,0
|
|
20230719,160900,120037770,2505,2505,2505,2505,0
|
|
20230719,160800,120037770,2505,2505,2505,2505,0
|
|
20230719,160700,120037770,2505,2505,2505,2505,0
|
|
20230719,160600,120037770,2505,2505,2505,2505,0
|
|
20230719,160500,120037770,2505,2505,2505,2505,0
|
|
20230719,160400,120037770,2505,2505,2505,2505,0
|
|
20230719,160300,120037770,2505,2505,2505,2505,0
|
|
20230719,160200,120037770,2505,2505,2505,2505,0
|
|
20230719,160100,120037770,2505,2505,2505,2505,0
|
|
20230719,160000,120037770,2505,2505,2505,2505,0
|
|
20230719,155900,120037770,2505,2505,2505,2505,0
|
|
20230719,155800,120037770,2505,2505,2505,2505,0
|
|
20230719,155700,120037770,2505,2505,2505,2505,0
|
|
20230719,155600,120037770,2505,2505,2505,2505,0
|
|
20230719,155500,120037770,2505,2505,2505,2505,0
|
|
20230719,155400,120037770,2505,2505,2505,2505,0
|
|
20230719,155300,120037770,2505,2505,2505,2505,1596
|
|
20230719,155200,120037770,2505,2505,2505,2505,0
|
|
20230719,155100,120037770,2505,2505,2505,2505,0
|
|
20230719,155000,120037770,2505,2505,2505,2505,0
|
|
20230719,154900,120037770,2505,2505,2505,2505,0
|
|
20230719,154800,120037770,2505,2505,2505,2505,0
|
|
20230719,154700,120037770,2505,2505,2505,2505,0
|
|
20230719,154600,120037770,2505,2505,2505,2505,0
|
|
20230719,154500,120037770,2505,2505,2505,2505,0
|
|
20230719,154400,120037770,2505,2505,2505,2505,0
|
|
20230719,154300,120037770,2505,2505,2505,2505,0
|
|
20230719,154200,120037770,2505,2505,2505,2505,0
|
|
20230719,154100,120037770,2505,2505,2505,2505,0
|
|
20230719,154000,120037770,2505,2505,2505,2505,0
|
|
20230719,153900,120037770,2505,2505,2505,2505,0
|
|
20230719,153800,120037770,2505,2505,2505,2505,0
|
|
20230719,153700,120037770,2505,2505,2505,2505,0
|
|
20230719,153600,120037770,2505,2505,2505,2505,0
|
|
20230719,153500,120037770,2505,2505,2505,2505,0
|
|
20230719,153400,120037770,2505,2505,2505,2505,0
|
|
20230719,153300,120037770,2505,2505,2505,2505,0
|
|
20230719,153200,120037770,2505,2505,2505,2505,0
|
|
20230719,153100,120037770,2505,2505,2505,2505,0
|
|
20230719,153000,120037770,2505,2505,2505,2505,1596
|
|
20230719,152900,116039790,2505,2505,2505,2505,0
|
|
20230719,152800,116039790,2505,2505,2505,2505,0
|
|
20230719,152700,116039790,2505,2505,2505,2505,0
|
|
20230719,152600,116039790,2505,2505,2505,2505,0
|
|
20230719,152500,116039790,2505,2505,2505,2505,0
|
|
20230719,152400,116039790,2505,2505,2505,2505,0
|
|
20230719,152300,116039790,2505,2505,2505,2505,0
|
|
20230719,152200,116039790,2505,2505,2505,2505,0
|
|
20230719,152100,116039790,2505,2505,2505,2505,0
|
|
20230719,152000,116039790,2505,2505,2505,2505,0
|
|
20230719,151900,116039790,2505,2505,2505,2505,0
|
|
20230719,151800,116039790,2505,2500,2505,2500,41
|
|
20230719,151700,115937285,2505,2505,2505,2505,0
|
|
20230719,151600,115937285,2505,2505,2505,2500,733
|
|
20230719,151500,114101550,2510,2510,2510,2510,10
|
|
20230719,151400,114076450,2510,2510,2510,2510,40
|
|
20230719,151300,113976050,2510,2510,2510,2510,0
|
|
20230719,151200,113976050,2510,2510,2510,2510,50
|
|
20230719,151100,113850550,2510,2510,2510,2510,0
|
|
20230719,151000,113850550,2510,2510,2510,2510,0
|
|
20230719,150900,113850550,2510,2510,2510,2510,0
|
|
20230719,150800,113850550,2510,2510,2510,2510,3
|
|
20230719,150700,113843020,2505,2505,2505,2505,0
|
|
20230719,150600,113843020,2505,2505,2505,2505,10
|
|
20230719,150500,113817970,2510,2510,2510,2510,0
|
|
20230719,150400,113817970,2510,2510,2510,2510,0
|
|
20230719,150300,113817970,2510,2510,2510,2510,2
|
|
20230719,150200,113812950,2505,2505,2505,2505,0
|
|
20230719,150100,113812950,2505,2505,2505,2500,478
|
|
20230719,150000,112616910,2510,2510,2510,2510,0
|
|
20230719,145900,112616910,2510,2510,2510,2510,0
|
|
20230719,145800,112616910,2510,2510,2510,2510,1
|
|
20230719,145700,112614400,2510,2510,2510,2510,6
|
|
20230719,145600,112599340,2505,2505,2505,2505,5
|
|
20230719,145500,112586815,2505,2505,2505,2505,0
|
|
20230719,145400,112586815,2505,2505,2505,2505,0
|
|
20230719,145300,112586815,2505,2505,2505,2505,110
|
|
20230719,145200,112311265,2510,2510,2510,2510,0
|
|
20230719,145100,112311265,2510,2510,2510,2510,0
|
|
20230719,145000,112311265,2510,2510,2510,2510,0
|
|
20230719,144900,112311265,2510,2510,2510,2510,0
|
|
20230719,144800,112311265,2510,2510,2510,2510,0
|
|
20230719,144700,112311265,2510,2510,2510,2510,0
|
|
20230719,144600,112311265,2510,2510,2510,2510,0
|
|
20230719,144500,112311265,2510,2510,2510,2510,0
|
|
20230719,144400,112311265,2510,2510,2510,2510,0
|
|
20230719,144300,112311265,2510,2510,2510,2510,5
|
|
20230719,144200,112298715,2510,2510,2510,2510,0
|
|
20230719,144100,112298715,2510,2510,2510,2510,0
|
|
20230719,144000,112298715,2510,2510,2510,2510,5
|
|
20230719,143900,112286165,2505,2505,2505,2505,475
|
|
20230719,143800,111096290,2505,2505,2505,2505,0
|
|
20230719,143700,111096290,2505,2505,2505,2505,2
|
|
20230719,143600,111091280,2505,2505,2505,2505,1000
|
|
20230719,143500,108586280,2500,2500,2500,2500,0
|
|
20230719,143400,108586280,2500,2500,2500,2500,0
|
|
20230719,143300,108586280,2500,2500,2500,2500,0
|
|
20230719,143200,108586280,2500,2500,2500,2500,0
|
|
20230719,143100,108586280,2500,2500,2500,2500,0
|
|
20230719,143000,108586280,2500,2500,2500,2500,0
|
|
20230719,142900,108586280,2500,2500,2500,2500,0
|
|
20230719,142800,108586280,2500,2500,2500,2500,0
|
|
20230719,142700,108586280,2500,2500,2500,2500,0
|
|
20230719,142600,108586280,2500,2500,2500,2500,0
|
|
20230719,142500,108586280,2500,2500,2500,2500,20
|
|
20230719,142400,108536280,2500,2500,2500,2500,10
|
|
20230719,142300,108511280,2500,2500,2500,2500,20
|
|
20230719,142200,108461280,2500,2500,2500,2500,42
|
|
20230719,142100,108356280,2500,2500,2500,2500,654
|
|
20230719,142000,106721280,2500,2500,2500,2500,0
|
|
20230719,141900,106721280,2500,2500,2500,2500,0
|
|
20230719,141800,106721280,2500,2500,2500,2500,0
|
|
20230719,141700,106721280,2500,2505,2505,2500,562
|
|
20230719,141600,105316265,2510,2510,2510,2510,0
|
|
20230719,141500,105316265,2510,2510,2510,2510,0
|
|
20230719,141400,105316265,2510,2510,2510,2510,52
|
|
20230719,141300,105185745,2510,2510,2510,2510,0
|
|
20230719,141200,105185745,2510,2510,2510,2510,0
|
|
20230719,141100,105185745,2510,2510,2510,2510,0
|
|
20230719,141000,105185745,2510,2510,2510,2510,199
|
|
20230719,140900,104686255,2510,2510,2510,2510,0
|
|
20230719,140800,104686255,2510,2510,2510,2510,3
|
|
20230719,140700,104678725,2510,2510,2510,2510,0
|
|
20230719,140600,104678725,2510,2510,2510,2510,0
|
|
20230719,140500,104678725,2510,2510,2510,2510,0
|
|
20230719,140400,104678725,2510,2510,2510,2510,0
|
|
20230719,140300,104678725,2510,2510,2510,2510,0
|
|
20230719,140200,104678725,2510,2510,2510,2510,0
|
|
20230719,140100,104678725,2510,2510,2510,2510,0
|
|
20230719,140000,104678725,2510,2510,2510,2510,0
|
|
20230719,135900,104678725,2510,2510,2510,2510,0
|
|
20230719,135800,104678725,2510,2510,2510,2510,0
|
|
20230719,135700,104678725,2510,2510,2510,2510,0
|
|
20230719,135600,104678725,2510,2510,2510,2510,0
|
|
20230719,135500,104678725,2510,2510,2510,2510,0
|
|
20230719,135400,104678725,2510,2510,2510,2510,81
|
|
20230719,135300,104475415,2510,2510,2510,2510,1
|
|
20230719,135200,104472905,2510,2510,2510,2510,0
|
|
20230719,135100,104472905,2510,2510,2510,2510,0
|
|
20230719,135000,104472905,2510,2510,2510,2510,0
|
|
20230719,134900,104472905,2510,2510,2510,2510,8
|
|
20230719,134800,104452825,2500,2500,2500,2500,0
|
|
20230719,134700,104452825,2500,2500,2500,2500,0
|
|
20230719,134600,104452825,2500,2500,2500,2500,0
|
|
20230719,134500,104452825,2500,2500,2500,2500,0
|
|
20230719,134400,104452825,2500,2500,2500,2500,0
|
|
20230719,134300,104452825,2500,2500,2500,2500,0
|
|
20230719,134200,104452825,2500,2500,2500,2500,0
|
|
20230719,134100,104452825,2500,2500,2500,2500,0
|
|
20230719,134000,104452825,2500,2500,2500,2500,0
|
|
20230719,133900,104452825,2500,2500,2500,2500,0
|
|
20230719,133800,104452825,2500,2500,2500,2500,0
|
|
20230719,133700,104452825,2500,2500,2500,2500,0
|
|
20230719,133600,104452825,2500,2500,2500,2500,0
|
|
20230719,133500,104452825,2500,2500,2500,2500,0
|
|
20230719,133400,104452825,2500,2500,2500,2500,187
|
|
20230719,133300,103985325,2495,2495,2495,2495,409
|
|
20230719,133200,102964870,2500,2500,2500,2500,0
|
|
20230719,133100,102964870,2500,2500,2500,2500,0
|
|
20230719,133000,102964870,2500,2500,2500,2500,9
|
|
20230719,132900,102942370,2500,2500,2500,2500,0
|
|
20230719,132800,102942370,2500,2500,2500,2500,0
|
|
20230719,132700,102942370,2500,2500,2500,2500,0
|
|
20230719,132600,102942370,2500,2500,2500,2500,10
|
|
20230719,132500,102917370,2500,2500,2500,2500,0
|
|
20230719,132400,102917370,2500,2500,2500,2500,0
|
|
20230719,132300,102917370,2500,2500,2500,2500,0
|
|
20230719,132200,102917370,2500,2500,2500,2500,0
|
|
20230719,132100,102917370,2500,2500,2500,2500,0
|
|
20230719,132000,102917370,2500,2500,2500,2500,0
|
|
20230719,131900,102917370,2500,2500,2500,2500,0
|
|
20230719,131800,102917370,2500,2500,2500,2500,0
|
|
20230719,131700,102917370,2500,2500,2500,2500,0
|
|
20230719,131600,102917370,2500,2500,2500,2500,0
|
|
20230719,131500,102917370,2500,2500,2500,2500,3000
|
|
20230719,131400,95417370,2495,2495,2495,2495,0
|
|
20230719,131300,95417370,2495,2495,2495,2495,0
|
|
20230719,131200,95417370,2495,2495,2495,2495,0
|
|
20230719,131100,95417370,2495,2495,2495,2495,0
|
|
20230719,131000,95417370,2495,2495,2495,2495,0
|
|
20230719,130900,95417370,2495,2495,2495,2495,0
|
|
20230719,130800,95417370,2495,2495,2495,2495,0
|
|
20230719,130700,95417370,2495,2495,2495,2495,0
|
|
20230719,130600,95417370,2495,2495,2495,2495,0
|
|
20230719,130500,95417370,2495,2495,2495,2495,0
|
|
20230719,130400,95417370,2495,2495,2495,2495,0
|
|
20230719,130300,95417370,2495,2495,2495,2495,0
|
|
20230719,130200,95417370,2495,2495,2495,2495,149
|
|
20230719,130100,95045615,2500,2500,2500,2500,1
|
|
20230719,130000,95043115,2500,2500,2500,2500,0
|
|
20230719,125900,95043115,2500,2500,2500,2500,0
|
|
20230719,125800,95043115,2500,2500,2500,2500,0
|
|
20230719,125700,95043115,2500,2500,2500,2500,0
|
|
20230719,125600,95043115,2500,2500,2500,2500,0
|
|
20230719,125500,95043115,2500,2500,2500,2500,20
|
|
20230719,125400,94993115,2500,2500,2500,2500,0
|
|
20230719,125300,94993115,2500,2500,2500,2500,0
|
|
20230719,125200,94993115,2500,2500,2500,2500,100
|
|
20230719,125100,94743115,2500,2500,2500,2500,0
|
|
20230719,125000,94743115,2500,2500,2500,2500,0
|
|
20230719,124900,94743115,2500,2500,2500,2500,0
|
|
20230719,124800,94743115,2500,2500,2500,2500,0
|
|
20230719,124700,94743115,2500,2500,2500,2500,20
|
|
20230719,124600,94693115,2495,2495,2495,2495,300
|
|
20230719,124500,93944615,2500,2500,2500,2500,0
|
|
20230719,124400,93944615,2500,2500,2500,2500,4
|
|
20230719,124300,93934615,2495,2495,2495,2495,0
|
|
20230719,124200,93934615,2495,2495,2495,2495,50
|
|
20230719,124100,93809865,2500,2495,2500,2495,2
|
|
20230719,124000,93804870,2495,2495,2495,2495,0
|
|
20230719,123900,93804870,2495,2495,2495,2495,0
|
|
20230719,123800,93804870,2495,2495,2495,2495,0
|
|
20230719,123700,93804870,2495,2495,2495,2495,0
|
|
20230719,123600,93804870,2495,2495,2495,2495,90
|
|
20230719,123500,93580320,2500,2500,2500,2500,0
|
|
20230719,123400,93580320,2500,2500,2500,2500,0
|
|
20230719,123300,93580320,2500,2500,2500,2500,1
|
|
20230719,123200,93577820,2500,2500,2500,2500,0
|
|
20230719,123100,93577820,2500,2500,2500,2500,100
|
|
20230719,123000,93327820,2500,2500,2500,2500,0
|
|
20230719,122900,93327820,2500,2500,2500,2500,0
|
|
20230719,122800,93327820,2500,2500,2500,2500,0
|
|
20230719,122700,93327820,2500,2500,2500,2500,0
|
|
20230719,122600,93327820,2500,2500,2500,2500,0
|
|
20230719,122500,93327820,2500,2500,2500,2500,0
|
|
20230719,122400,93327820,2500,2500,2500,2500,1
|
|
20230719,122300,93325320,2500,2500,2500,2500,0
|
|
20230719,122200,93325320,2500,2500,2500,2495,92
|
|
20230719,122100,93095470,2500,2500,2500,2500,20
|
|
20230719,122000,93045470,2500,2500,2500,2500,12
|
|
20230719,121900,93015470,2500,2500,2500,2500,345
|
|
20230719,121800,92152970,2500,2500,2500,2500,230
|
|
20230719,121700,91577970,2500,2500,2500,2500,0
|
|
20230719,121600,91577970,2500,2500,2500,2500,0
|
|
20230719,121500,91577970,2500,2500,2500,2500,0
|
|
20230719,121400,91577970,2500,2500,2500,2500,0
|
|
20230719,121300,91577970,2500,2500,2500,2500,0
|
|
20230719,121200,91577970,2500,2500,2500,2500,2
|
|
20230719,121100,91572970,2500,2500,2500,2500,0
|
|
20230719,121000,91572970,2500,2500,2500,2500,518
|
|
20230719,120900,90277970,2500,2500,2500,2500,0
|
|
20230719,120800,90277970,2500,2500,2500,2500,0
|
|
20230719,120700,90277970,2500,2500,2500,2500,110
|
|
20230719,120600,90002970,2505,2505,2505,2505,0
|
|
20230719,120500,90002970,2505,2505,2505,2505,0
|
|
20230719,120400,90002970,2505,2505,2505,2505,0
|
|
20230719,120300,90002970,2505,2505,2505,2505,0
|
|
20230719,120200,90002970,2505,2505,2505,2505,10
|
|
20230719,120100,89977920,2505,2505,2505,2505,0
|
|
20230719,120000,89977920,2505,2505,2505,2505,0
|
|
20230719,115900,89977920,2505,2505,2505,2505,100
|
|
20230719,115800,89727420,2500,2500,2500,2500,0
|
|
20230719,115700,89727420,2500,2500,2500,2500,7
|
|
20230719,115600,89709920,2500,2500,2500,2500,10
|
|
20230719,115500,89684920,2505,2505,2505,2505,1
|
|
20230719,115400,89682415,2505,2505,2505,2505,2
|
|
20230719,115300,89677405,2500,2500,2500,2500,1
|
|
20230719,115200,89674905,2495,2495,2495,2495,0
|
|
20230719,115100,89674905,2495,2495,2495,2495,0
|
|
20230719,115000,89674905,2495,2495,2495,2495,0
|
|
20230719,114900,89674905,2495,2495,2495,2495,0
|
|
20230719,114800,89674905,2495,2495,2495,2495,0
|
|
20230719,114700,89674905,2495,2495,2495,2495,0
|
|
20230719,114600,89674905,2495,2495,2495,2495,0
|
|
20230719,114500,89674905,2495,2495,2495,2495,909
|
|
20230719,114400,87406950,2495,2495,2495,2495,0
|
|
20230719,114300,87406950,2495,2495,2495,2495,0
|
|
20230719,114200,87406950,2495,2495,2495,2495,0
|
|
20230719,114100,87406950,2495,2495,2495,2495,11
|
|
20230719,114000,87379505,2495,2495,2495,2495,2
|
|
20230719,113900,87374515,2495,2495,2495,2495,0
|
|
20230719,113800,87374515,2495,2495,2495,2495,0
|
|
20230719,113700,87374515,2495,2495,2495,2495,301
|
|
20230719,113600,86623520,2495,2495,2495,2495,0
|
|
20230719,113500,86623520,2495,2500,2500,2495,107
|
|
20230719,113400,86356550,2495,2495,2495,2495,0
|
|
20230719,113300,86356550,2495,2495,2495,2495,0
|
|
20230719,113200,86356550,2495,2495,2495,2495,0
|
|
20230719,113100,86356550,2495,2495,2495,2495,0
|
|
20230719,113000,86356550,2495,2500,2500,2490,5176
|
|
20230719,112900,73447505,2515,2515,2515,2515,0
|
|
20230719,112800,73447505,2515,2515,2515,2515,0
|
|
20230719,112700,73447505,2515,2515,2515,2515,0
|
|
20230719,112600,73447505,2515,2515,2515,2515,0
|
|
20230719,112500,73447505,2515,2515,2515,2515,10
|
|
20230719,112400,73422355,2515,2515,2515,2515,0
|
|
20230719,112300,73422355,2515,2500,2515,2500,6
|
|
20230719,112200,73407340,2500,2500,2500,2500,321
|
|
20230719,112100,72604840,2505,2505,2505,2505,50
|
|
20230719,112000,72479590,2505,2505,2505,2505,0
|
|
20230719,111900,72479590,2505,2505,2505,2505,0
|
|
20230719,111800,72479590,2505,2505,2505,2505,0
|
|
20230719,111700,72479590,2505,2505,2505,2505,0
|
|
20230719,111600,72479590,2505,2505,2505,2505,0
|
|
20230719,111500,72479590,2505,2505,2505,2505,0
|
|
20230719,111400,72479590,2505,2505,2505,2505,50
|
|
20230719,111300,72354340,2505,2505,2505,2505,0
|
|
20230719,111200,72354340,2505,2505,2505,2505,0
|
|
20230719,111100,72354340,2505,2505,2505,2505,0
|
|
20230719,111000,72354340,2505,2500,2505,2500,2
|
|
20230719,110900,72349335,2500,2500,2500,2500,0
|
|
20230719,110800,72349335,2500,2505,2505,2500,32
|
|
20230719,110700,72269225,2515,2515,2515,2515,42
|
|
20230719,110600,72163595,2515,2515,2515,2515,2
|
|
20230719,110500,72158565,2520,2520,2520,2520,0
|
|
20230719,110400,72158565,2520,2520,2520,2520,0
|
|
20230719,110300,72158565,2520,2520,2520,2520,0
|
|
20230719,110200,72158565,2520,2520,2520,2520,0
|
|
20230719,110100,72158565,2520,2520,2520,2520,0
|
|
20230719,110000,72158565,2520,2505,2520,2505,517
|
|
20230719,105900,70856450,2505,2505,2505,2505,0
|
|
20230719,105800,70856450,2505,2505,2505,2505,0
|
|
20230719,105700,70856450,2505,2510,2510,2505,17
|
|
20230719,105600,70813850,2510,2510,2510,2510,10
|
|
20230719,105500,70788750,2510,2510,2510,2510,0
|
|
20230719,105400,70788750,2510,2510,2510,2510,0
|
|
20230719,105300,70788750,2510,2510,2510,2510,1400
|
|
20230719,105200,67274750,2510,2510,2510,2510,0
|
|
20230719,105100,67274750,2510,2510,2510,2510,0
|
|
20230719,105000,67274750,2510,2510,2510,2510,0
|
|
20230719,104900,67274750,2510,2510,2510,2510,0
|
|
20230719,104800,67274750,2510,2510,2510,2510,10
|
|
20230719,104700,67249650,2510,2510,2510,2510,0
|
|
20230719,104600,67249650,2510,2510,2510,2510,0
|
|
20230719,104500,67249650,2510,2510,2510,2510,0
|
|
20230719,104400,67249650,2510,2510,2510,2510,0
|
|
20230719,104300,67249650,2510,2510,2510,2510,4
|
|
20230719,104200,67239610,2510,2510,2510,2510,0
|
|
20230719,104100,67239610,2510,2505,2510,2505,1005
|
|
20230719,104000,64717655,2505,2505,2505,2505,0
|
|
20230719,103900,64717655,2505,2505,2505,2505,132
|
|
20230719,103800,64386995,2505,2505,2505,2505,0
|
|
20230719,103700,64386995,2505,2505,2505,2505,0
|
|
20230719,103600,64386995,2505,2505,2505,2505,0
|
|
20230719,103500,64386995,2505,2505,2505,2505,782
|
|
20230719,103400,62428085,2505,2505,2505,2505,0
|
|
20230719,103300,62428085,2505,2505,2505,2500,130
|
|
20230719,103200,62102825,2505,2505,2505,2505,6
|
|
20230719,103100,62087795,2505,2505,2505,2505,3
|
|
20230719,103000,62080280,2505,2505,2505,2505,1
|
|
20230719,102900,62077775,2505,2505,2505,2505,0
|
|
20230719,102800,62077775,2505,2505,2505,2505,1
|
|
20230719,102700,62075270,2495,2495,2495,2495,0
|
|
20230719,102600,62075270,2495,2495,2495,2495,200
|
|
20230719,102500,61576270,2495,2495,2495,2495,180
|
|
20230719,102400,61127170,2490,2490,2490,2490,0
|
|
20230719,102300,61127170,2490,2490,2490,2490,0
|
|
20230719,102200,61127170,2490,2490,2490,2490,0
|
|
20230719,102100,61127170,2490,2500,2500,2490,3852
|
|
20230719,102000,51527990,2500,2500,2500,2500,202
|
|
20230719,101900,51022990,2500,2500,2500,2500,10
|
|
20230719,101800,50997990,2505,2505,2505,2505,500
|
|
20230719,101700,49745490,2505,2505,2505,2505,0
|
|
20230719,101600,49745490,2505,2500,2505,2500,153
|
|
20230719,101500,49362725,2495,2500,2500,2495,110
|
|
20230719,101400,49088040,2495,2495,2495,2495,0
|
|
20230719,101300,49088040,2495,2495,2495,2495,0
|
|
20230719,101200,49088040,2495,2495,2495,2495,0
|
|
20230719,101100,49088040,2495,2500,2500,2495,5
|
|
20230719,101000,49075560,2505,2505,2505,2505,0
|
|
20230719,100900,49075560,2505,2505,2505,2505,0
|
|
20230719,100800,49075560,2505,2500,2505,2500,400
|
|
20230719,100700,48075325,2495,2495,2495,2495,0
|
|
20230719,100600,48075325,2495,2495,2495,2495,2
|
|
20230719,100500,48070335,2495,2495,2495,2495,1
|
|
20230719,100400,48067840,2495,2495,2495,2495,0
|
|
20230719,100300,48067840,2495,2495,2495,2495,0
|
|
20230719,100200,48067840,2495,2495,2495,2495,100
|
|
20230719,100100,47818340,2495,2495,2495,2495,0
|
|
20230719,100000,47818340,2495,2495,2495,2495,0
|
|
20230719,095900,47818340,2495,2495,2495,2495,0
|
|
20230719,095800,47818340,2495,2495,2495,2495,0
|
|
20230719,095700,47818340,2495,2495,2495,2495,0
|
|
20230719,095600,47818340,2495,2495,2495,2495,500
|
|
20230719,095500,46570840,2495,2495,2495,2495,0
|
|
20230719,095400,46570840,2495,2500,2500,2495,1243
|
|
20230719,095300,43469175,2500,2500,2500,2500,0
|
|
20230719,095200,43469175,2500,2500,2500,2500,0
|
|
20230719,095100,43469175,2500,2500,2500,2500,0
|
|
20230719,095000,43469175,2500,2500,2500,2500,130
|
|
20230719,094900,43144175,2500,2500,2500,2500,0
|
|
20230719,094800,43144175,2500,2500,2500,2500,0
|
|
20230719,094700,43144175,2500,2500,2500,2500,0
|
|
20230719,094600,43144175,2500,2500,2500,2500,100
|
|
20230719,094500,42894175,2505,2515,2515,2505,811
|
|
20230719,094400,40860510,2510,2510,2510,2510,0
|
|
20230719,094300,40860510,2510,2510,2510,2510,643
|
|
20230719,094200,39246580,2510,2510,2510,2510,0
|
|
20230719,094100,39246580,2510,2510,2510,2510,1
|
|
20230719,094000,39244070,2510,2510,2510,2510,0
|
|
20230719,093900,39244070,2510,2510,2510,2510,0
|
|
20230719,093800,39244070,2510,2510,2510,2510,1
|
|
20230719,093700,39241560,2510,2510,2510,2510,0
|
|
20230719,093600,39241560,2510,2510,2510,2510,1
|
|
20230719,093500,39239050,2510,2510,2510,2510,10
|
|
20230719,093400,39213950,2510,2510,2510,2510,504
|
|
20230719,093300,37948910,2510,2510,2510,2510,0
|
|
20230719,093200,37948910,2510,2510,2510,2510,2000
|
|
20230719,093100,32928910,2510,2500,2510,2500,477
|
|
20230719,093000,31736400,2500,2500,2500,2500,1500
|
|
20230719,092900,27986400,2500,2500,2500,2500,500
|
|
20230719,092800,26736400,2500,2500,2500,2500,0
|
|
20230719,092700,26736400,2500,2500,2500,2500,0
|
|
20230719,092600,26736400,2500,2500,2500,2500,87
|
|
20230719,092500,26518900,2500,2500,2500,2500,98
|
|
20230719,092400,26273900,2510,2510,2510,2510,40
|
|
20230719,092300,26173500,2510,2510,2510,2510,10
|
|
20230719,092200,26148400,2500,2500,2500,2500,0
|
|
20230719,092100,26148400,2500,2500,2500,2500,707
|
|
20230719,092000,24380900,2500,2505,2505,2500,899
|
|
20230719,091900,22132395,2510,2510,2510,2510,0
|
|
20230719,091800,22132395,2510,2510,2510,2510,0
|
|
20230719,091700,22132395,2510,2510,2510,2510,301
|
|
20230719,091600,21376885,2500,2495,2500,2495,310
|
|
20230719,091500,20603075,2495,2500,2500,2495,1791
|
|
20230719,091400,16131885,2500,2500,2500,2500,40
|
|
20230719,091300,16031885,2500,2505,2505,2500,2000
|
|
20230719,091200,11031530,2510,2510,2510,2510,0
|
|
20230719,091100,11031530,2510,2510,2510,2510,58
|
|
20230719,091000,10885950,2520,2520,2520,2520,0
|
|
20230719,090900,10885950,2520,2510,2520,2510,3
|
|
20230719,090800,10878410,2505,2505,2505,2505,0
|
|
20230719,090700,10878410,2505,2535,2535,2505,819
|
|
20230719,090600,8819265,2535,2535,2535,2535,0
|
|
20230719,090500,8819265,2535,2535,2535,2535,3353
|
|
20230719,090400,319410,2535,2535,2535,2535,0
|
|
20230719,090300,319410,2535,2535,2535,2535,0
|
|
20230719,090200,319410,2535,2535,2535,2535,0
|
|
20230719,090100,319410,2535,2535,2535,2535,0
|
|
20230719,090000,319410,2535,2535,2535,2535,126
|