604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190100,281285660,2240,2240,2240,2240,2510
|
|
20230713,190000,281285660,2240,2240,2240,2240,0
|
|
20230713,185900,281285660,2240,2240,2240,2240,0
|
|
20230713,185800,281285660,2240,2240,2240,2240,0
|
|
20230713,185700,281285660,2240,2240,2240,2240,0
|
|
20230713,185600,281285660,2240,2240,2240,2240,0
|
|
20230713,185500,281285660,2240,2240,2240,2240,0
|
|
20230713,185400,281285660,2240,2240,2240,2240,0
|
|
20230713,185300,281285660,2240,2240,2240,2240,0
|
|
20230713,185200,281285660,2240,2240,2240,2240,0
|
|
20230713,185100,281285660,2240,2240,2240,2240,0
|
|
20230713,185000,281285660,2240,2240,2240,2240,0
|
|
20230713,184900,281285660,2240,2240,2240,2240,0
|
|
20230713,184800,281285660,2240,2240,2240,2240,0
|
|
20230713,184700,281285660,2240,2240,2240,2240,0
|
|
20230713,184600,281285660,2240,2240,2240,2240,0
|
|
20230713,184500,281285660,2240,2240,2240,2240,0
|
|
20230713,184400,281285660,2240,2240,2240,2240,0
|
|
20230713,184300,281285660,2240,2240,2240,2240,0
|
|
20230713,184200,281285660,2240,2240,2240,2240,0
|
|
20230713,184100,281285660,2240,2240,2240,2240,0
|
|
20230713,184000,281285660,2240,2240,2240,2240,0
|
|
20230713,183900,281285660,2240,2240,2240,2240,0
|
|
20230713,183800,281285660,2240,2240,2240,2240,0
|
|
20230713,183700,281285660,2240,2240,2240,2240,0
|
|
20230713,183600,281285660,2240,2240,2240,2240,0
|
|
20230713,183500,281285660,2240,2240,2240,2240,0
|
|
20230713,183400,281285660,2240,2240,2240,2240,0
|
|
20230713,183300,281285660,2240,2240,2240,2240,0
|
|
20230713,183200,281285660,2240,2240,2240,2240,0
|
|
20230713,183100,281285660,2240,2240,2240,2240,2510
|
|
20230713,183000,281285660,2240,2240,2240,2240,0
|
|
20230713,182900,281285660,2240,2240,2240,2240,0
|
|
20230713,182800,281285660,2240,2240,2240,2240,0
|
|
20230713,182700,281285660,2240,2240,2240,2240,0
|
|
20230713,182600,281285660,2240,2240,2240,2240,0
|
|
20230713,182500,281285660,2240,2240,2240,2240,0
|
|
20230713,182400,281285660,2240,2240,2240,2240,0
|
|
20230713,182300,281285660,2240,2240,2240,2240,0
|
|
20230713,182200,281285660,2240,2240,2240,2240,0
|
|
20230713,182100,281285660,2240,2240,2240,2240,0
|
|
20230713,182000,281285660,2240,2240,2240,2240,0
|
|
20230713,181900,281285660,2240,2240,2240,2240,0
|
|
20230713,181800,281285660,2240,2240,2240,2240,0
|
|
20230713,181700,281285660,2240,2240,2240,2240,0
|
|
20230713,181600,281285660,2240,2240,2240,2240,0
|
|
20230713,181500,281285660,2240,2240,2240,2240,0
|
|
20230713,181400,281285660,2240,2240,2240,2240,0
|
|
20230713,181300,281285660,2240,2240,2240,2240,0
|
|
20230713,181200,281285660,2240,2240,2240,2240,0
|
|
20230713,181100,281285660,2240,2240,2240,2240,0
|
|
20230713,181000,281285660,2240,2240,2240,2240,0
|
|
20230713,180900,281285660,2240,2240,2240,2240,0
|
|
20230713,180800,281285660,2240,2240,2240,2240,0
|
|
20230713,180700,281285660,2240,2240,2240,2240,0
|
|
20230713,180600,281285660,2240,2240,2240,2240,0
|
|
20230713,180500,281285660,2240,2240,2240,2240,0
|
|
20230713,180400,281285660,2240,2240,2240,2240,0
|
|
20230713,180300,281285660,2240,2240,2240,2240,0
|
|
20230713,180200,281285660,2240,2240,2240,2240,0
|
|
20230713,180100,281285660,2240,2240,2240,2240,2510
|
|
20230713,180000,281285660,2240,2240,2240,2240,0
|
|
20230713,175900,281285660,2240,2240,2240,2240,0
|
|
20230713,175800,281285660,2240,2240,2240,2240,0
|
|
20230713,175700,281285660,2240,2240,2240,2240,0
|
|
20230713,175600,281285660,2240,2240,2240,2240,0
|
|
20230713,175500,281285660,2240,2240,2240,2240,0
|
|
20230713,175400,281285660,2240,2240,2240,2240,0
|
|
20230713,175300,281285660,2240,2240,2240,2240,0
|
|
20230713,175200,281285660,2240,2240,2240,2240,0
|
|
20230713,175100,281285660,2240,2240,2240,2240,0
|
|
20230713,175000,281285660,2240,2240,2240,2240,0
|
|
20230713,174900,281285660,2240,2240,2240,2240,0
|
|
20230713,174800,281285660,2240,2240,2240,2240,0
|
|
20230713,174700,281285660,2240,2240,2240,2240,0
|
|
20230713,174600,281285660,2240,2240,2240,2240,0
|
|
20230713,174500,281285660,2240,2240,2240,2240,0
|
|
20230713,174400,281285660,2240,2240,2240,2240,0
|
|
20230713,174300,281285660,2240,2240,2240,2240,0
|
|
20230713,174200,281285660,2240,2240,2240,2240,0
|
|
20230713,174100,281285660,2240,2240,2240,2240,0
|
|
20230713,174000,281285660,2240,2240,2240,2240,0
|
|
20230713,173900,281285660,2240,2240,2240,2240,0
|
|
20230713,173800,281285660,2240,2240,2240,2240,0
|
|
20230713,173700,281285660,2240,2240,2240,2240,0
|
|
20230713,173600,281285660,2240,2240,2240,2240,0
|
|
20230713,173500,281285660,2240,2240,2240,2240,0
|
|
20230713,173400,281285660,2240,2240,2240,2240,0
|
|
20230713,173300,281285660,2240,2240,2240,2240,0
|
|
20230713,173200,281285660,2240,2240,2240,2240,0
|
|
20230713,173100,281285660,2240,2240,2240,2240,2510
|
|
20230713,173000,281285660,2240,2240,2240,2240,0
|
|
20230713,172900,281285660,2240,2240,2240,2240,0
|
|
20230713,172800,281285660,2240,2240,2240,2240,0
|
|
20230713,172700,281285660,2240,2240,2240,2240,0
|
|
20230713,172600,281285660,2240,2240,2240,2240,0
|
|
20230713,172500,281285660,2240,2240,2240,2240,0
|
|
20230713,172400,281285660,2240,2240,2240,2240,0
|
|
20230713,172300,281285660,2240,2240,2240,2240,0
|
|
20230713,172200,281285660,2240,2240,2240,2240,0
|
|
20230713,172100,281285660,2240,2240,2240,2240,0
|
|
20230713,172000,281285660,2240,2240,2240,2240,0
|
|
20230713,171900,281285660,2240,2240,2240,2240,0
|
|
20230713,171800,281285660,2240,2240,2240,2240,0
|
|
20230713,171700,281285660,2240,2240,2240,2240,0
|
|
20230713,171600,281285660,2240,2240,2240,2240,0
|
|
20230713,171500,281285660,2240,2240,2240,2240,0
|
|
20230713,171400,281285660,2240,2240,2240,2240,0
|
|
20230713,171300,281285660,2240,2240,2240,2240,0
|
|
20230713,171200,281285660,2240,2240,2240,2240,0
|
|
20230713,171100,281285660,2240,2240,2240,2240,0
|
|
20230713,171000,281285660,2240,2240,2240,2240,0
|
|
20230713,170900,281285660,2240,2240,2240,2240,0
|
|
20230713,170800,281285660,2240,2240,2240,2240,0
|
|
20230713,170700,281285660,2240,2240,2240,2240,0
|
|
20230713,170600,281285660,2240,2240,2240,2240,0
|
|
20230713,170500,281285660,2240,2240,2240,2240,0
|
|
20230713,170400,281285660,2240,2240,2240,2240,0
|
|
20230713,170300,281285660,2240,2240,2240,2240,0
|
|
20230713,170200,281285660,2240,2240,2240,2240,0
|
|
20230713,170100,281285660,2240,2240,2240,2240,2510
|
|
20230713,170000,281285660,2240,2240,2240,2240,0
|
|
20230713,165900,281285660,2240,2240,2240,2240,0
|
|
20230713,165800,281285660,2240,2240,2240,2240,0
|
|
20230713,165700,281285660,2240,2240,2240,2240,0
|
|
20230713,165600,281285660,2240,2240,2240,2240,0
|
|
20230713,165500,281285660,2240,2240,2240,2240,0
|
|
20230713,165400,281285660,2240,2240,2240,2240,0
|
|
20230713,165300,281285660,2240,2240,2240,2240,0
|
|
20230713,165200,281285660,2240,2240,2240,2240,0
|
|
20230713,165100,281285660,2240,2240,2240,2240,0
|
|
20230713,165000,281285660,2240,2240,2240,2240,0
|
|
20230713,164900,281285660,2240,2240,2240,2240,0
|
|
20230713,164800,281285660,2240,2240,2240,2240,0
|
|
20230713,164700,281285660,2240,2240,2240,2240,0
|
|
20230713,164600,281285660,2240,2240,2240,2240,0
|
|
20230713,164500,281285660,2240,2240,2240,2240,0
|
|
20230713,164400,281285660,2240,2240,2240,2240,0
|
|
20230713,164300,281285660,2240,2240,2240,2240,0
|
|
20230713,164200,281285660,2240,2240,2240,2240,0
|
|
20230713,164100,281285660,2240,2240,2240,2240,0
|
|
20230713,164000,281285660,2240,2240,2240,2240,0
|
|
20230713,163900,281285660,2240,2240,2240,2240,0
|
|
20230713,163800,281285660,2240,2240,2240,2240,0
|
|
20230713,163700,281285660,2240,2240,2240,2240,0
|
|
20230713,163600,281285660,2240,2240,2240,2240,0
|
|
20230713,163500,281285660,2240,2240,2240,2240,0
|
|
20230713,163400,281285660,2240,2240,2240,2240,0
|
|
20230713,163300,281285660,2240,2240,2240,2240,0
|
|
20230713,163200,281285660,2240,2240,2240,2240,0
|
|
20230713,163100,281285660,2240,2240,2240,2240,2510
|
|
20230713,163000,281285660,2240,2240,2240,2240,0
|
|
20230713,162900,281285660,2240,2240,2240,2240,0
|
|
20230713,162800,281285660,2240,2240,2240,2240,0
|
|
20230713,162700,281285660,2240,2240,2240,2240,0
|
|
20230713,162600,281285660,2240,2240,2240,2240,0
|
|
20230713,162500,281285660,2240,2240,2240,2240,0
|
|
20230713,162400,281285660,2240,2240,2240,2240,0
|
|
20230713,162300,281285660,2240,2240,2240,2240,0
|
|
20230713,162200,281285660,2240,2240,2240,2240,0
|
|
20230713,162100,281285660,2240,2240,2240,2240,0
|
|
20230713,162000,281285660,2240,2240,2240,2240,0
|
|
20230713,161900,281285660,2240,2240,2240,2240,0
|
|
20230713,161800,281285660,2240,2240,2240,2240,0
|
|
20230713,161700,281285660,2240,2240,2240,2240,0
|
|
20230713,161600,281285660,2240,2240,2240,2240,0
|
|
20230713,161500,281285660,2240,2240,2240,2240,0
|
|
20230713,161400,281285660,2240,2240,2240,2240,0
|
|
20230713,161300,281285660,2240,2240,2240,2240,0
|
|
20230713,161200,281285660,2240,2240,2240,2240,0
|
|
20230713,161100,281285660,2240,2240,2240,2240,0
|
|
20230713,161000,281285660,2240,2240,2240,2240,0
|
|
20230713,160900,281285660,2240,2240,2240,2240,0
|
|
20230713,160800,281285660,2240,2240,2240,2240,0
|
|
20230713,160700,281285660,2240,2240,2240,2240,0
|
|
20230713,160600,281285660,2240,2240,2240,2240,0
|
|
20230713,160500,281285660,2240,2240,2240,2240,0
|
|
20230713,160400,281285660,2240,2240,2240,2240,0
|
|
20230713,160300,281285660,2240,2240,2240,2240,0
|
|
20230713,160200,281285660,2240,2240,2240,2240,0
|
|
20230713,160100,281285660,2240,2240,2240,2240,2510
|
|
20230713,160000,281285660,2240,2240,2240,2240,0
|
|
20230713,155900,281285660,2240,2240,2240,2240,0
|
|
20230713,155800,281285660,2240,2240,2240,2240,0
|
|
20230713,155700,281285660,2240,2240,2240,2240,0
|
|
20230713,155600,281285660,2240,2240,2240,2240,0
|
|
20230713,155500,281285660,2240,2240,2240,2240,0
|
|
20230713,155400,281285660,2240,2240,2240,2240,0
|
|
20230713,155300,281285660,2240,2240,2240,2240,0
|
|
20230713,155200,281285660,2240,2240,2240,2240,0
|
|
20230713,155100,281285660,2240,2240,2240,2240,0
|
|
20230713,155000,281285660,2240,2240,2240,2240,0
|
|
20230713,154900,281285660,2240,2240,2240,2240,0
|
|
20230713,154800,281285660,2240,2240,2240,2240,0
|
|
20230713,154700,281285660,2240,2240,2240,2240,0
|
|
20230713,154600,281285660,2240,2240,2240,2240,0
|
|
20230713,154500,281285660,2240,2240,2240,2240,0
|
|
20230713,154400,281285660,2240,2240,2240,2240,0
|
|
20230713,154300,281285660,2240,2240,2240,2240,0
|
|
20230713,154200,281285660,2240,2240,2240,2240,0
|
|
20230713,154100,281285660,2240,2240,2240,2240,0
|
|
20230713,154000,281285660,2240,2240,2240,2240,0
|
|
20230713,153900,281285660,2240,2240,2240,2240,0
|
|
20230713,153800,281285660,2240,2240,2240,2240,0
|
|
20230713,153700,281285660,2240,2240,2240,2240,0
|
|
20230713,153600,281285660,2240,2240,2240,2240,0
|
|
20230713,153500,281285660,2240,2240,2240,2240,0
|
|
20230713,153400,281285660,2240,2240,2240,2240,0
|
|
20230713,153300,281285660,2240,2240,2240,2240,0
|
|
20230713,153200,281285660,2240,2240,2240,2240,0
|
|
20230713,153100,281285660,2240,2240,2240,2240,2510
|
|
20230713,153000,281285660,2240,2240,2240,2240,2510
|
|
20230713,152900,275663260,2240,2240,2240,2240,0
|
|
20230713,152800,275663260,2240,2240,2240,2240,0
|
|
20230713,152700,275663260,2240,2240,2240,2240,0
|
|
20230713,152600,275663260,2240,2240,2240,2240,0
|
|
20230713,152500,275663260,2240,2240,2240,2240,0
|
|
20230713,152400,275663260,2240,2240,2240,2240,0
|
|
20230713,152300,275663260,2240,2240,2240,2240,0
|
|
20230713,152200,275663260,2240,2240,2240,2240,0
|
|
20230713,152100,275663260,2240,2240,2240,2240,0
|
|
20230713,152000,275663260,2240,2240,2240,2240,0
|
|
20230713,151900,275663260,2240,2230,2240,2230,1620
|
|
20230713,151800,272039975,2230,2230,2230,2230,434
|
|
20230713,151700,271072155,2240,2240,2240,2240,0
|
|
20230713,151600,271072155,2240,2240,2240,2240,0
|
|
20230713,151500,271072155,2240,2240,2240,2240,0
|
|
20230713,151400,271072155,2240,2240,2240,2240,0
|
|
20230713,151300,271072155,2240,2240,2240,2240,34
|
|
20230713,151200,270995995,2240,2240,2240,2240,0
|
|
20230713,151100,270995995,2240,2240,2240,2240,0
|
|
20230713,151000,270995995,2240,2240,2240,2240,2000
|
|
20230713,150900,266515995,2245,2245,2245,2245,0
|
|
20230713,150800,266515995,2245,2245,2245,2245,0
|
|
20230713,150700,266515995,2245,2245,2245,2245,17
|
|
20230713,150600,266477830,2235,2235,2240,2225,3260
|
|
20230713,150500,259177665,2230,2235,2235,2230,2520
|
|
20230713,150400,253556460,2235,2240,2240,2235,1540
|
|
20230713,150300,250114475,2245,2245,2245,2245,0
|
|
20230713,150200,250114475,2245,2245,2245,2245,22
|
|
20230713,150100,250065085,2240,2240,2240,2240,600
|
|
20230713,150000,248721085,2250,2250,2250,2250,0
|
|
20230713,145900,248721085,2250,2250,2250,2250,0
|
|
20230713,145800,248721085,2250,2250,2250,2250,0
|
|
20230713,145700,248721085,2250,2250,2250,2250,0
|
|
20230713,145600,248721085,2250,2245,2250,2245,100
|
|
20230713,145500,248496580,2240,2240,2240,2240,4
|
|
20230713,145400,248487620,2240,2240,2240,2240,0
|
|
20230713,145300,248487620,2240,2240,2240,2240,0
|
|
20230713,145200,248487620,2240,2240,2240,2240,0
|
|
20230713,145100,248487620,2240,2240,2240,2240,995
|
|
20230713,145000,246258820,2240,2245,2245,2240,4292
|
|
20230713,144900,236644310,2245,2245,2245,2245,1809
|
|
20230713,144800,232583105,2245,2245,2245,2245,0
|
|
20230713,144700,232583105,2245,2245,2245,2245,0
|
|
20230713,144600,232583105,2245,2245,2245,2245,0
|
|
20230713,144500,232583105,2245,2245,2245,2245,0
|
|
20230713,144400,232583105,2245,2245,2245,2245,0
|
|
20230713,144300,232583105,2245,2245,2245,2245,0
|
|
20230713,144200,232583105,2245,2245,2245,2245,0
|
|
20230713,144100,232583105,2245,2245,2245,2245,0
|
|
20230713,144000,232583105,2245,2245,2245,2245,100
|
|
20230713,143900,232358605,2245,2245,2245,2245,0
|
|
20230713,143800,232358605,2245,2245,2245,2245,0
|
|
20230713,143700,232358605,2245,2245,2245,2245,108
|
|
20230713,143600,232116145,2250,2250,2250,2250,0
|
|
20230713,143500,232116145,2250,2250,2250,2250,0
|
|
20230713,143400,232116145,2250,2250,2250,2250,0
|
|
20230713,143300,232116145,2250,2250,2250,2250,0
|
|
20230713,143200,232116145,2250,2250,2250,2250,0
|
|
20230713,143100,232116145,2250,2250,2250,2250,0
|
|
20230713,143000,232116145,2250,2250,2250,2250,2
|
|
20230713,142900,232111645,2255,2255,2255,2255,0
|
|
20230713,142800,232111645,2255,2255,2255,2255,0
|
|
20230713,142700,232111645,2255,2255,2255,2255,35
|
|
20230713,142600,232032720,2245,2245,2245,2245,0
|
|
20230713,142500,232032720,2245,2245,2245,2245,0
|
|
20230713,142400,232032720,2245,2245,2245,2245,0
|
|
20230713,142300,232032720,2245,2245,2245,2245,0
|
|
20230713,142200,232032720,2245,2245,2245,2245,0
|
|
20230713,142100,232032720,2245,2245,2245,2245,227
|
|
20230713,142000,231523105,2255,2255,2255,2255,0
|
|
20230713,141900,231523105,2255,2255,2255,2255,0
|
|
20230713,141800,231523105,2255,2255,2255,2255,0
|
|
20230713,141700,231523105,2255,2255,2255,2255,0
|
|
20230713,141600,231523105,2255,2255,2255,2255,0
|
|
20230713,141500,231523105,2255,2255,2255,2255,0
|
|
20230713,141400,231523105,2255,2255,2255,2255,0
|
|
20230713,141300,231523105,2255,2255,2255,2255,1
|
|
20230713,141200,231520850,2260,2260,2260,2260,0
|
|
20230713,141100,231520850,2260,2245,2260,2245,1771
|
|
20230713,141000,227543805,2245,2245,2245,2245,0
|
|
20230713,140900,227543805,2245,2245,2245,2245,5000
|
|
20230713,140800,216318805,2250,2250,2250,2250,0
|
|
20230713,140700,216318805,2250,2250,2250,2250,0
|
|
20230713,140600,216318805,2250,2250,2250,2250,7
|
|
20230713,140500,216303055,2250,2250,2250,2250,1000
|
|
20230713,140400,214053055,2260,2260,2260,2260,0
|
|
20230713,140300,214053055,2260,2260,2260,2260,0
|
|
20230713,140200,214053055,2260,2260,2260,2260,0
|
|
20230713,140100,214053055,2260,2260,2260,2260,0
|
|
20230713,140000,214053055,2260,2260,2260,2260,0
|
|
20230713,135900,214053055,2260,2260,2260,2260,0
|
|
20230713,135800,214053055,2260,2260,2260,2260,0
|
|
20230713,135700,214053055,2260,2260,2260,2260,0
|
|
20230713,135600,214053055,2260,2260,2260,2260,0
|
|
20230713,135500,214053055,2260,2260,2260,2260,0
|
|
20230713,135400,214053055,2260,2260,2260,2260,0
|
|
20230713,135300,214053055,2260,2260,2260,2260,0
|
|
20230713,135200,214053055,2260,2260,2260,2260,0
|
|
20230713,135100,214053055,2260,2260,2260,2260,0
|
|
20230713,135000,214053055,2260,2260,2260,2260,0
|
|
20230713,134900,214053055,2260,2260,2260,2260,0
|
|
20230713,134800,214053055,2260,2260,2260,2260,0
|
|
20230713,134700,214053055,2260,2260,2260,2260,0
|
|
20230713,134600,214053055,2260,2260,2260,2260,0
|
|
20230713,134500,214053055,2260,2260,2260,2260,0
|
|
20230713,134400,214053055,2260,2260,2260,2260,0
|
|
20230713,134300,214053055,2260,2260,2260,2260,0
|
|
20230713,134200,214053055,2260,2260,2260,2260,0
|
|
20230713,134100,214053055,2260,2260,2260,2260,0
|
|
20230713,134000,214053055,2260,2260,2260,2260,0
|
|
20230713,133900,214053055,2260,2260,2260,2260,0
|
|
20230713,133800,214053055,2260,2260,2260,2260,1694
|
|
20230713,133700,210224615,2255,2255,2255,2255,510
|
|
20230713,133600,209074565,2255,2255,2255,2255,1
|
|
20230713,133500,209072310,2250,2250,2250,2250,0
|
|
20230713,133400,209072310,2250,2250,2250,2250,0
|
|
20230713,133300,209072310,2250,2250,2250,2250,0
|
|
20230713,133200,209072310,2250,2250,2250,2250,0
|
|
20230713,133100,209072310,2250,2250,2250,2250,0
|
|
20230713,133000,209072310,2250,2250,2250,2250,0
|
|
20230713,132900,209072310,2250,2250,2250,2250,0
|
|
20230713,132800,209072310,2250,2250,2250,2250,117
|
|
20230713,132700,208809060,2250,2250,2250,2250,0
|
|
20230713,132600,208809060,2250,2250,2250,2250,0
|
|
20230713,132500,208809060,2250,2250,2250,2250,0
|
|
20230713,132400,208809060,2250,2250,2250,2250,0
|
|
20230713,132300,208809060,2250,2250,2250,2250,0
|
|
20230713,132200,208809060,2250,2250,2250,2250,0
|
|
20230713,132100,208809060,2250,2250,2250,2250,0
|
|
20230713,132000,208809060,2250,2250,2250,2250,0
|
|
20230713,131900,208809060,2250,2250,2250,2250,0
|
|
20230713,131800,208809060,2250,2250,2250,2250,1
|
|
20230713,131700,208806810,2250,2250,2250,2250,0
|
|
20230713,131600,208806810,2250,2250,2250,2250,0
|
|
20230713,131500,208806810,2250,2250,2250,2250,7
|
|
20230713,131400,208791060,2250,2250,2250,2250,0
|
|
20230713,131300,208791060,2250,2250,2250,2250,0
|
|
20230713,131200,208791060,2250,2250,2250,2250,0
|
|
20230713,131100,208791060,2250,2250,2250,2250,0
|
|
20230713,131000,208791060,2250,2250,2250,2250,0
|
|
20230713,130900,208791060,2250,2250,2250,2250,67
|
|
20230713,130800,208640310,2250,2250,2250,2250,0
|
|
20230713,130700,208640310,2250,2250,2250,2250,0
|
|
20230713,130600,208640310,2250,2250,2250,2250,0
|
|
20230713,130500,208640310,2250,2250,2250,2250,0
|
|
20230713,130400,208640310,2250,2250,2250,2250,0
|
|
20230713,130300,208640310,2250,2250,2250,2250,0
|
|
20230713,130200,208640310,2250,2250,2250,2250,0
|
|
20230713,130100,208640310,2250,2250,2250,2250,0
|
|
20230713,130000,208640310,2250,2250,2250,2250,0
|
|
20230713,125900,208640310,2250,2250,2250,2250,0
|
|
20230713,125800,208640310,2250,2260,2260,2250,875
|
|
20230713,125700,206671550,2255,2255,2255,2255,1
|
|
20230713,125600,206669295,2250,2250,2250,2250,0
|
|
20230713,125500,206669295,2250,2250,2250,2250,0
|
|
20230713,125400,206669295,2250,2250,2250,2250,0
|
|
20230713,125300,206669295,2250,2250,2250,2250,0
|
|
20230713,125200,206669295,2250,2250,2250,2250,0
|
|
20230713,125100,206669295,2250,2250,2250,2250,10000
|
|
20230713,125000,184169295,2250,2250,2250,2250,0
|
|
20230713,124900,184169295,2250,2250,2250,2250,0
|
|
20230713,124800,184169295,2250,2250,2250,2250,0
|
|
20230713,124700,184169295,2250,2250,2250,2250,0
|
|
20230713,124600,184169295,2250,2250,2250,2250,0
|
|
20230713,124500,184169295,2250,2250,2250,2250,0
|
|
20230713,124400,184169295,2250,2250,2250,2250,0
|
|
20230713,124300,184169295,2250,2250,2250,2250,0
|
|
20230713,124200,184169295,2250,2250,2250,2250,0
|
|
20230713,124100,184169295,2250,2250,2250,2250,0
|
|
20230713,124000,184169295,2250,2250,2250,2250,88
|
|
20230713,123900,183971295,2250,2250,2250,2250,0
|
|
20230713,123800,183971295,2250,2250,2250,2250,0
|
|
20230713,123700,183971295,2250,2250,2250,2250,0
|
|
20230713,123600,183971295,2250,2250,2250,2250,0
|
|
20230713,123500,183971295,2250,2250,2250,2250,24000
|
|
20230713,123400,129971295,2250,2250,2250,2250,127
|
|
20230713,123300,129685545,2260,2260,2260,2260,0
|
|
20230713,123200,129685545,2260,2260,2260,2260,500
|
|
20230713,123100,128555545,2260,2260,2260,2260,729
|
|
20230713,123000,126908005,2255,2250,2255,2250,10113
|
|
20230713,122900,104153190,2255,2255,2255,2255,1433
|
|
20230713,122800,100921775,2255,2255,2255,2255,100
|
|
20230713,122700,100696275,2245,2245,2245,2245,0
|
|
20230713,122600,100696275,2245,2245,2245,2245,0
|
|
20230713,122500,100696275,2245,2245,2245,2245,50
|
|
20230713,122400,100584025,2255,2255,2255,2255,0
|
|
20230713,122300,100584025,2255,2255,2255,2255,0
|
|
20230713,122200,100584025,2255,2255,2255,2255,100
|
|
20230713,122100,100358525,2255,2255,2255,2255,100
|
|
20230713,122000,100133025,2255,2255,2255,2255,100
|
|
20230713,121900,99907525,2255,2255,2255,2255,100
|
|
20230713,121800,99682025,2245,2245,2245,2245,1
|
|
20230713,121700,99679780,2245,2245,2245,2245,0
|
|
20230713,121600,99679780,2245,2245,2245,2245,0
|
|
20230713,121500,99679780,2245,2245,2245,2245,0
|
|
20230713,121400,99679780,2245,2245,2245,2245,0
|
|
20230713,121300,99679780,2245,2245,2245,2245,0
|
|
20230713,121200,99679780,2245,2245,2245,2245,0
|
|
20230713,121100,99679780,2245,2245,2245,2245,0
|
|
20230713,121000,99679780,2245,2245,2245,2245,0
|
|
20230713,120900,99679780,2245,2260,2260,2245,42
|
|
20230713,120800,99585460,2260,2260,2260,2260,0
|
|
20230713,120700,99585460,2260,2260,2260,2260,0
|
|
20230713,120600,99585460,2260,2260,2260,2260,0
|
|
20230713,120500,99585460,2260,2255,2260,2255,210
|
|
20230713,120400,99110905,2260,2260,2260,2260,0
|
|
20230713,120300,99110905,2260,2255,2260,2255,200
|
|
20230713,120200,98658910,2260,2260,2260,2260,0
|
|
20230713,120100,98658910,2260,2250,2260,2250,50
|
|
20230713,120000,98546350,2245,2255,2255,2245,26539
|
|
20230713,115900,38841295,2260,2260,2260,2260,100
|
|
20230713,115800,38615295,2260,2260,2260,2260,0
|
|
20230713,115700,38615295,2260,2260,2260,2260,100
|
|
20230713,115600,38389295,2260,2260,2260,2260,100
|
|
20230713,115500,38163295,2260,2260,2260,2260,0
|
|
20230713,115400,38163295,2260,2260,2260,2260,0
|
|
20230713,115300,38163295,2260,2260,2260,2260,874
|
|
20230713,115200,36188055,2260,2260,2260,2260,0
|
|
20230713,115100,36188055,2260,2260,2260,2260,0
|
|
20230713,115000,36188055,2260,2260,2260,2260,176
|
|
20230713,114900,35790295,2260,2260,2260,2260,0
|
|
20230713,114800,35790295,2260,2260,2260,2260,0
|
|
20230713,114700,35790295,2260,2260,2260,2260,0
|
|
20230713,114600,35790295,2260,2260,2260,2260,300
|
|
20230713,114500,35112295,2260,2260,2260,2260,0
|
|
20230713,114400,35112295,2260,2260,2260,2260,0
|
|
20230713,114300,35112295,2260,2260,2260,2260,0
|
|
20230713,114200,35112295,2260,2260,2260,2260,0
|
|
20230713,114100,35112295,2260,2260,2260,2260,0
|
|
20230713,114000,35112295,2260,2260,2260,2260,0
|
|
20230713,113900,35112295,2260,2260,2260,2260,0
|
|
20230713,113800,35112295,2260,2260,2260,2260,0
|
|
20230713,113700,35112295,2260,2260,2260,2260,0
|
|
20230713,113600,35112295,2260,2260,2260,2260,0
|
|
20230713,113500,35112295,2260,2260,2260,2260,5
|
|
20230713,113400,35100995,2255,2255,2255,2255,0
|
|
20230713,113300,35100995,2255,2260,2260,2255,4064
|
|
20230713,113200,25918450,2270,2270,2270,2270,0
|
|
20230713,113100,25918450,2270,2270,2270,2270,0
|
|
20230713,113000,25918450,2270,2270,2270,2270,0
|
|
20230713,112900,25918450,2270,2270,2270,2270,0
|
|
20230713,112800,25918450,2270,2270,2270,2270,0
|
|
20230713,112700,25918450,2270,2270,2270,2270,0
|
|
20230713,112600,25918450,2270,2270,2270,2270,0
|
|
20230713,112500,25918450,2270,2270,2270,2270,0
|
|
20230713,112400,25918450,2270,2270,2270,2270,0
|
|
20230713,112300,25918450,2270,2270,2270,2270,0
|
|
20230713,112200,25918450,2270,2270,2270,2270,0
|
|
20230713,112100,25918450,2270,2270,2270,2270,0
|
|
20230713,112000,25918450,2270,2270,2270,2270,0
|
|
20230713,111900,25918450,2270,2270,2270,2270,0
|
|
20230713,111800,25918450,2270,2270,2270,2270,0
|
|
20230713,111700,25918450,2270,2270,2270,2270,0
|
|
20230713,111600,25918450,2270,2270,2270,2270,0
|
|
20230713,111500,25918450,2270,2270,2270,2270,0
|
|
20230713,111400,25918450,2270,2270,2270,2270,0
|
|
20230713,111300,25918450,2270,2270,2270,2270,100
|
|
20230713,111200,25691450,2270,2270,2270,2270,0
|
|
20230713,111100,25691450,2270,2270,2270,2270,0
|
|
20230713,111000,25691450,2270,2270,2270,2270,0
|
|
20230713,110900,25691450,2270,2270,2270,2270,0
|
|
20230713,110800,25691450,2270,2270,2270,2270,0
|
|
20230713,110700,25691450,2270,2270,2270,2270,0
|
|
20230713,110600,25691450,2270,2270,2270,2270,0
|
|
20230713,110500,25691450,2270,2270,2270,2270,0
|
|
20230713,110400,25691450,2270,2270,2270,2270,0
|
|
20230713,110300,25691450,2270,2270,2270,2270,0
|
|
20230713,110200,25691450,2270,2270,2270,2270,0
|
|
20230713,110100,25691450,2270,2270,2270,2270,0
|
|
20230713,110000,25691450,2270,2270,2270,2270,0
|
|
20230713,105900,25691450,2270,2265,2270,2265,2
|
|
20230713,105800,25686915,2260,2260,2260,2260,0
|
|
20230713,105700,25686915,2260,2270,2270,2260,1135
|
|
20230713,105600,23121805,2270,2270,2270,2270,0
|
|
20230713,105500,23121805,2270,2270,2270,2270,0
|
|
20230713,105400,23121805,2270,2270,2270,2270,0
|
|
20230713,105300,23121805,2270,2270,2270,2270,0
|
|
20230713,105200,23121805,2270,2270,2270,2270,0
|
|
20230713,105100,23121805,2270,2270,2270,2270,0
|
|
20230713,105000,23121805,2270,2270,2270,2270,0
|
|
20230713,104900,23121805,2270,2270,2270,2270,0
|
|
20230713,104800,23121805,2270,2270,2270,2270,0
|
|
20230713,104700,23121805,2270,2270,2270,2270,0
|
|
20230713,104600,23121805,2270,2270,2270,2270,0
|
|
20230713,104500,23121805,2270,2270,2270,2270,0
|
|
20230713,104400,23121805,2270,2270,2270,2270,0
|
|
20230713,104300,23121805,2270,2270,2270,2270,0
|
|
20230713,104200,23121805,2270,2270,2270,2270,0
|
|
20230713,104100,23121805,2270,2270,2270,2270,0
|
|
20230713,104000,23121805,2270,2270,2270,2270,0
|
|
20230713,103900,23121805,2270,2270,2270,2270,0
|
|
20230713,103800,23121805,2270,2270,2270,2270,0
|
|
20230713,103700,23121805,2270,2270,2270,2270,0
|
|
20230713,103600,23121805,2270,2270,2270,2270,0
|
|
20230713,103500,23121805,2270,2270,2270,2270,1
|
|
20230713,103400,23119535,2260,2260,2260,2260,0
|
|
20230713,103300,23119535,2260,2260,2260,2260,0
|
|
20230713,103200,23119535,2260,2260,2260,2260,0
|
|
20230713,103100,23119535,2260,2260,2260,2260,0
|
|
20230713,103000,23119535,2260,2260,2260,2260,0
|
|
20230713,102900,23119535,2260,2260,2260,2260,0
|
|
20230713,102800,23119535,2260,2260,2260,2260,0
|
|
20230713,102700,23119535,2260,2260,2260,2260,0
|
|
20230713,102600,23119535,2260,2260,2260,2260,0
|
|
20230713,102500,23119535,2260,2260,2260,2260,0
|
|
20230713,102400,23119535,2260,2260,2260,2260,0
|
|
20230713,102300,23119535,2260,2260,2260,2260,0
|
|
20230713,102200,23119535,2260,2260,2260,2260,0
|
|
20230713,102100,23119535,2260,2260,2260,2260,309
|
|
20230713,102000,22421195,2270,2270,2270,2270,0
|
|
20230713,101900,22421195,2270,2270,2270,2270,0
|
|
20230713,101800,22421195,2270,2270,2270,2270,0
|
|
20230713,101700,22421195,2270,2270,2270,2270,0
|
|
20230713,101600,22421195,2270,2270,2270,2270,0
|
|
20230713,101500,22421195,2270,2270,2270,2270,0
|
|
20230713,101400,22421195,2270,2270,2270,2270,0
|
|
20230713,101300,22421195,2270,2270,2270,2270,0
|
|
20230713,101200,22421195,2270,2270,2270,2270,0
|
|
20230713,101100,22421195,2270,2270,2270,2270,0
|
|
20230713,101000,22421195,2270,2270,2270,2270,0
|
|
20230713,100900,22421195,2270,2270,2270,2270,2
|
|
20230713,100800,22416655,2260,2260,2260,2260,0
|
|
20230713,100700,22416655,2260,2260,2260,2260,80
|
|
20230713,100600,22235855,2270,2270,2270,2270,0
|
|
20230713,100500,22235855,2270,2270,2270,2270,1
|
|
20230713,100400,22233585,2260,2260,2260,2260,0
|
|
20230713,100300,22233585,2260,2260,2260,2260,0
|
|
20230713,100200,22233585,2260,2260,2260,2260,0
|
|
20230713,100100,22233585,2260,2260,2260,2260,0
|
|
20230713,100000,22233585,2260,2260,2260,2260,0
|
|
20230713,095900,22233585,2260,2260,2260,2260,0
|
|
20230713,095800,22233585,2260,2260,2260,2260,0
|
|
20230713,095700,22233585,2260,2260,2260,2260,0
|
|
20230713,095600,22233585,2260,2260,2260,2260,0
|
|
20230713,095500,22233585,2260,2260,2260,2260,0
|
|
20230713,095400,22233585,2260,2260,2260,2260,7
|
|
20230713,095300,22217765,2270,2270,2270,2270,0
|
|
20230713,095200,22217765,2270,2270,2270,2270,0
|
|
20230713,095100,22217765,2270,2270,2270,2270,0
|
|
20230713,095000,22217765,2270,2270,2270,2270,0
|
|
20230713,094900,22217765,2270,2270,2270,2270,0
|
|
20230713,094800,22217765,2270,2270,2270,2270,0
|
|
20230713,094700,22217765,2270,2270,2270,2270,0
|
|
20230713,094600,22217765,2270,2270,2270,2270,1
|
|
20230713,094500,22215495,2270,2270,2270,2270,0
|
|
20230713,094400,22215495,2270,2270,2270,2270,0
|
|
20230713,094300,22215495,2270,2270,2270,2270,0
|
|
20230713,094200,22215495,2270,2270,2270,2270,0
|
|
20230713,094100,22215495,2270,2270,2270,2270,0
|
|
20230713,094000,22215495,2270,2270,2270,2270,8
|
|
20230713,093900,22197335,2275,2275,2275,2275,0
|
|
20230713,093800,22197335,2275,2275,2275,2275,0
|
|
20230713,093700,22197335,2275,2270,2275,2270,3
|
|
20230713,093600,22190515,2260,2260,2260,2260,220
|
|
20230713,093500,21693315,2260,2275,2275,2260,1757
|
|
20230713,093400,17722435,2275,2270,2275,2270,3
|
|
20230713,093300,17715615,2275,2275,2275,2275,0
|
|
20230713,093200,17715615,2275,2275,2275,2275,0
|
|
20230713,093100,17715615,2275,2275,2275,2275,0
|
|
20230713,093000,17715615,2275,2275,2275,2275,0
|
|
20230713,092900,17715615,2275,2275,2275,2275,0
|
|
20230713,092800,17715615,2275,2270,2275,2270,10
|
|
20230713,092700,17692885,2275,2275,2275,2275,0
|
|
20230713,092600,17692885,2275,2265,2275,2265,120
|
|
20230713,092500,17420630,2255,2255,2255,2255,0
|
|
20230713,092400,17420630,2255,2260,2260,2255,1152
|
|
20230713,092300,14819510,2265,2265,2265,2265,0
|
|
20230713,092200,14819510,2265,2265,2265,2265,0
|
|
20230713,092100,14819510,2265,2265,2265,2265,0
|
|
20230713,092000,14819510,2265,2265,2265,2265,0
|
|
20230713,091900,14819510,2265,2270,2270,2265,895
|
|
20230713,091800,12788050,2270,2270,2270,2270,190
|
|
20230713,091700,12356750,2280,2280,2280,2280,0
|
|
20230713,091600,12356750,2280,2280,2280,2280,0
|
|
20230713,091500,12356750,2280,2280,2280,2280,0
|
|
20230713,091400,12356750,2280,2280,2280,2280,0
|
|
20230713,091300,12356750,2280,2280,2280,2280,0
|
|
20230713,091200,12356750,2280,2265,2280,2265,5185
|
|
20230713,091100,610915,2255,2255,2255,2255,0
|
|
20230713,091000,610915,2255,2255,2255,2255,0
|
|
20230713,090900,610915,2255,2255,2255,2255,0
|
|
20230713,090800,610915,2255,2255,2255,2255,0
|
|
20230713,090700,610915,2255,2255,2255,2255,0
|
|
20230713,090600,610915,2255,2255,2255,2255,0
|
|
20230713,090500,610915,2255,2255,2255,2255,0
|
|
20230713,090400,610915,2255,2255,2255,2255,0
|
|
20230713,090300,610915,2255,2255,2255,2255,0
|
|
20230713,090200,610915,2255,2270,2270,2255,254
|
|
20230713,090100,34350,2290,2290,2290,2290,0
|
|
20230713,090000,34350,2290,2290,2290,2290,15
|