636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193300,693513360,3000,3000,3000,3000,3854
|
|
20230717,193200,693513360,3000,3000,3000,3000,0
|
|
20230717,193100,693513360,3000,3000,3000,3000,0
|
|
20230717,193000,693513360,3000,3000,3000,3000,0
|
|
20230717,192900,693513360,3000,3000,3000,3000,0
|
|
20230717,192800,693513360,3000,3000,3000,3000,0
|
|
20230717,192700,693513360,3000,3000,3000,3000,0
|
|
20230717,192600,693513360,3000,3000,3000,3000,0
|
|
20230717,192500,693513360,3000,3000,3000,3000,0
|
|
20230717,192400,693513360,3000,3000,3000,3000,0
|
|
20230717,192300,693513360,3000,3000,3000,3000,0
|
|
20230717,192200,693513360,3000,3000,3000,3000,0
|
|
20230717,192100,693513360,3000,3000,3000,3000,0
|
|
20230717,192000,693513360,3000,3000,3000,3000,0
|
|
20230717,191900,693513360,3000,3000,3000,3000,0
|
|
20230717,191800,693513360,3000,3000,3000,3000,0
|
|
20230717,191700,693513360,3000,3000,3000,3000,0
|
|
20230717,191600,693513360,3000,3000,3000,3000,0
|
|
20230717,191500,693513360,3000,3000,3000,3000,0
|
|
20230717,191400,693513360,3000,3000,3000,3000,0
|
|
20230717,191300,693513360,3000,3000,3000,3000,0
|
|
20230717,191200,693513360,3000,3000,3000,3000,0
|
|
20230717,191100,693513360,3000,3000,3000,3000,0
|
|
20230717,191000,693513360,3000,3000,3000,3000,0
|
|
20230717,190900,693513360,3000,3000,3000,3000,0
|
|
20230717,190800,693513360,3000,3000,3000,3000,0
|
|
20230717,190700,693513360,3000,3000,3000,3000,0
|
|
20230717,190600,693513360,3000,3000,3000,3000,0
|
|
20230717,190500,693513360,3000,3000,3000,3000,0
|
|
20230717,190400,693513360,3000,3000,3000,3000,0
|
|
20230717,190300,693513360,3000,3000,3000,3000,3854
|
|
20230717,190200,693513360,3000,3000,3000,3000,0
|
|
20230717,190100,693513360,3000,3000,3000,3000,0
|
|
20230717,190000,693513360,3000,3000,3000,3000,0
|
|
20230717,185900,693513360,3000,3000,3000,3000,0
|
|
20230717,185800,693513360,3000,3000,3000,3000,0
|
|
20230717,185700,693513360,3000,3000,3000,3000,0
|
|
20230717,185600,693513360,3000,3000,3000,3000,0
|
|
20230717,185500,693513360,3000,3000,3000,3000,0
|
|
20230717,185400,693513360,3000,3000,3000,3000,0
|
|
20230717,185300,693513360,3000,3000,3000,3000,0
|
|
20230717,185200,693513360,3000,3000,3000,3000,0
|
|
20230717,185100,693513360,3000,3000,3000,3000,0
|
|
20230717,185000,693513360,3000,3000,3000,3000,0
|
|
20230717,184900,693513360,3000,3000,3000,3000,0
|
|
20230717,184800,693513360,3000,3000,3000,3000,0
|
|
20230717,184700,693513360,3000,3000,3000,3000,0
|
|
20230717,184600,693513360,3000,3000,3000,3000,0
|
|
20230717,184500,693513360,3000,3000,3000,3000,0
|
|
20230717,184400,693513360,3000,3000,3000,3000,0
|
|
20230717,184300,693513360,3000,3000,3000,3000,0
|
|
20230717,184200,693513360,3000,3000,3000,3000,0
|
|
20230717,184100,693513360,3000,3000,3000,3000,0
|
|
20230717,184000,693513360,3000,3000,3000,3000,0
|
|
20230717,183900,693513360,3000,3000,3000,3000,0
|
|
20230717,183800,693513360,3000,3000,3000,3000,0
|
|
20230717,183700,693513360,3000,3000,3000,3000,0
|
|
20230717,183600,693513360,3000,3000,3000,3000,0
|
|
20230717,183500,693513360,3000,3000,3000,3000,0
|
|
20230717,183400,693513360,3000,3000,3000,3000,0
|
|
20230717,183300,693513360,3000,3000,3000,3000,3854
|
|
20230717,183200,693513360,3000,3000,3000,3000,0
|
|
20230717,183100,693513360,3000,3000,3000,3000,0
|
|
20230717,183000,693513360,3000,3000,3000,3000,0
|
|
20230717,182900,693513360,3000,3000,3000,3000,0
|
|
20230717,182800,693513360,3000,3000,3000,3000,0
|
|
20230717,182700,693513360,3000,3000,3000,3000,0
|
|
20230717,182600,693513360,3000,3000,3000,3000,0
|
|
20230717,182500,693513360,3000,3000,3000,3000,0
|
|
20230717,182400,693513360,3000,3000,3000,3000,0
|
|
20230717,182300,693513360,3000,3000,3000,3000,0
|
|
20230717,182200,693513360,3000,3000,3000,3000,0
|
|
20230717,182100,693513360,3000,3000,3000,3000,0
|
|
20230717,182000,693513360,3000,3000,3000,3000,0
|
|
20230717,181900,693513360,3000,3000,3000,3000,0
|
|
20230717,181800,693513360,3000,3000,3000,3000,0
|
|
20230717,181700,693513360,3000,3000,3000,3000,0
|
|
20230717,181600,693513360,3000,3000,3000,3000,0
|
|
20230717,181500,693513360,3000,3000,3000,3000,0
|
|
20230717,181400,693513360,3000,3000,3000,3000,0
|
|
20230717,181300,693513360,3000,3000,3000,3000,0
|
|
20230717,181200,693513360,3000,3000,3000,3000,0
|
|
20230717,181100,693513360,3000,3000,3000,3000,0
|
|
20230717,181000,693513360,3000,3000,3000,3000,0
|
|
20230717,180900,693513360,3000,3000,3000,3000,0
|
|
20230717,180800,693513360,3000,3000,3000,3000,0
|
|
20230717,180700,693513360,3000,3000,3000,3000,0
|
|
20230717,180600,693513360,3000,3000,3000,3000,0
|
|
20230717,180500,693513360,3000,3000,3000,3000,0
|
|
20230717,180400,693513360,3000,3000,3000,3000,0
|
|
20230717,180300,693513360,3000,3000,3000,3000,3854
|
|
20230717,180200,693513360,3000,3000,3000,3000,0
|
|
20230717,180100,693513360,3000,3000,3000,3000,0
|
|
20230717,180000,693513360,3000,3000,3000,3000,0
|
|
20230717,175900,693513360,3000,3000,3000,3000,0
|
|
20230717,175800,693513360,3000,3000,3000,3000,0
|
|
20230717,175700,693513360,3000,3000,3000,3000,0
|
|
20230717,175600,693513360,3000,3000,3000,3000,0
|
|
20230717,175500,693513360,3000,3000,3000,3000,0
|
|
20230717,175400,693513360,3000,3000,3000,3000,0
|
|
20230717,175300,693513360,3000,3000,3000,3000,0
|
|
20230717,175200,693513360,3000,3000,3000,3000,0
|
|
20230717,175100,693513360,3000,3000,3000,3000,0
|
|
20230717,175000,693513360,3000,3000,3000,3000,0
|
|
20230717,174900,693513360,3000,3000,3000,3000,0
|
|
20230717,174800,693513360,3000,3000,3000,3000,0
|
|
20230717,174700,693513360,3000,3000,3000,3000,0
|
|
20230717,174600,693513360,3000,3000,3000,3000,0
|
|
20230717,174500,693513360,3000,3000,3000,3000,0
|
|
20230717,174400,693513360,3000,3000,3000,3000,0
|
|
20230717,174300,693513360,3000,3000,3000,3000,0
|
|
20230717,174200,693513360,3000,3000,3000,3000,0
|
|
20230717,174100,693513360,3000,3000,3000,3000,0
|
|
20230717,174000,693513360,3000,3000,3000,3000,0
|
|
20230717,173900,693513360,3000,3000,3000,3000,0
|
|
20230717,173800,693513360,3000,3000,3000,3000,0
|
|
20230717,173700,693513360,3000,3000,3000,3000,0
|
|
20230717,173600,693513360,3000,3000,3000,3000,0
|
|
20230717,173500,693513360,3000,3000,3000,3000,0
|
|
20230717,173400,693513360,3000,3000,3000,3000,0
|
|
20230717,173300,693513360,3000,3000,3000,3000,3854
|
|
20230717,173200,693513360,3000,3000,3000,3000,0
|
|
20230717,173100,693513360,3000,3000,3000,3000,0
|
|
20230717,173000,693513360,3000,3000,3000,3000,0
|
|
20230717,172900,693513360,3000,3000,3000,3000,0
|
|
20230717,172800,693513360,3000,3000,3000,3000,0
|
|
20230717,172700,693513360,3000,3000,3000,3000,0
|
|
20230717,172600,693513360,3000,3000,3000,3000,0
|
|
20230717,172500,693513360,3000,3000,3000,3000,0
|
|
20230717,172400,693513360,3000,3000,3000,3000,0
|
|
20230717,172300,693513360,3000,3000,3000,3000,0
|
|
20230717,172200,693513360,3000,3000,3000,3000,0
|
|
20230717,172100,693513360,3000,3000,3000,3000,0
|
|
20230717,172000,693513360,3000,3000,3000,3000,0
|
|
20230717,171900,693513360,3000,3000,3000,3000,0
|
|
20230717,171800,693513360,3000,3000,3000,3000,0
|
|
20230717,171700,693513360,3000,3000,3000,3000,0
|
|
20230717,171600,693513360,3000,3000,3000,3000,0
|
|
20230717,171500,693513360,3000,3000,3000,3000,0
|
|
20230717,171400,693513360,3000,3000,3000,3000,0
|
|
20230717,171300,693513360,3000,3000,3000,3000,0
|
|
20230717,171200,693513360,3000,3000,3000,3000,0
|
|
20230717,171100,693513360,3000,3000,3000,3000,0
|
|
20230717,171000,693513360,3000,3000,3000,3000,0
|
|
20230717,170900,693513360,3000,3000,3000,3000,0
|
|
20230717,170800,693513360,3000,3000,3000,3000,0
|
|
20230717,170700,693513360,3000,3000,3000,3000,0
|
|
20230717,170600,693513360,3000,3000,3000,3000,0
|
|
20230717,170500,693513360,3000,3000,3000,3000,0
|
|
20230717,170400,693513360,3000,3000,3000,3000,0
|
|
20230717,170300,693513360,3000,3000,3000,3000,3854
|
|
20230717,170200,693513360,3000,3000,3000,3000,0
|
|
20230717,170100,693513360,3000,3000,3000,3000,0
|
|
20230717,170000,693513360,3000,3000,3000,3000,0
|
|
20230717,165900,693513360,3000,3000,3000,3000,0
|
|
20230717,165800,693513360,3000,3000,3000,3000,0
|
|
20230717,165700,693513360,3000,3000,3000,3000,0
|
|
20230717,165600,693513360,3000,3000,3000,3000,0
|
|
20230717,165500,693513360,3000,3000,3000,3000,0
|
|
20230717,165400,693513360,3000,3000,3000,3000,0
|
|
20230717,165300,693513360,3000,3000,3000,3000,0
|
|
20230717,165200,693513360,3000,3000,3000,3000,0
|
|
20230717,165100,693513360,3000,3000,3000,3000,0
|
|
20230717,165000,693513360,3000,3000,3000,3000,0
|
|
20230717,164900,693513360,3000,3000,3000,3000,0
|
|
20230717,164800,693513360,3000,3000,3000,3000,0
|
|
20230717,164700,693513360,3000,3000,3000,3000,0
|
|
20230717,164600,693513360,3000,3000,3000,3000,0
|
|
20230717,164500,693513360,3000,3000,3000,3000,0
|
|
20230717,164400,693513360,3000,3000,3000,3000,0
|
|
20230717,164300,693513360,3000,3000,3000,3000,0
|
|
20230717,164200,693513360,3000,3000,3000,3000,0
|
|
20230717,164100,693513360,3000,3000,3000,3000,0
|
|
20230717,164000,693513360,3000,3000,3000,3000,0
|
|
20230717,163900,693513360,3000,3000,3000,3000,0
|
|
20230717,163800,693513360,3000,3000,3000,3000,0
|
|
20230717,163700,693513360,3000,3000,3000,3000,0
|
|
20230717,163600,693513360,3000,3000,3000,3000,0
|
|
20230717,163500,693513360,3000,3000,3000,3000,0
|
|
20230717,163400,693513360,3000,3000,3000,3000,0
|
|
20230717,163300,693513360,3000,3000,3000,3000,3854
|
|
20230717,163200,693513360,3000,3000,3000,3000,0
|
|
20230717,163100,693513360,3000,3000,3000,3000,0
|
|
20230717,163000,693513360,3000,3000,3000,3000,0
|
|
20230717,162900,693513360,3000,3000,3000,3000,0
|
|
20230717,162800,693513360,3000,3000,3000,3000,0
|
|
20230717,162700,693513360,3000,3000,3000,3000,0
|
|
20230717,162600,693513360,3000,3000,3000,3000,0
|
|
20230717,162500,693513360,3000,3000,3000,3000,0
|
|
20230717,162400,693513360,3000,3000,3000,3000,0
|
|
20230717,162300,693513360,3000,3000,3000,3000,0
|
|
20230717,162200,693513360,3000,3000,3000,3000,0
|
|
20230717,162100,693513360,3000,3000,3000,3000,0
|
|
20230717,162000,693513360,3000,3000,3000,3000,0
|
|
20230717,161900,693513360,3000,3000,3000,3000,0
|
|
20230717,161800,693513360,3000,3000,3000,3000,0
|
|
20230717,161700,693513360,3000,3000,3000,3000,0
|
|
20230717,161600,693513360,3000,3000,3000,3000,0
|
|
20230717,161500,693513360,3000,3000,3000,3000,0
|
|
20230717,161400,693513360,3000,3000,3000,3000,0
|
|
20230717,161300,693513360,3000,3000,3000,3000,0
|
|
20230717,161200,693513360,3000,3000,3000,3000,0
|
|
20230717,161100,693513360,3000,3000,3000,3000,0
|
|
20230717,161000,693513360,3000,3000,3000,3000,0
|
|
20230717,160900,693513360,3000,3000,3000,3000,0
|
|
20230717,160800,693513360,3000,3000,3000,3000,0
|
|
20230717,160700,693513360,3000,3000,3000,3000,0
|
|
20230717,160600,693513360,3000,3000,3000,3000,0
|
|
20230717,160500,693513360,3000,3000,3000,3000,0
|
|
20230717,160400,693513360,3000,3000,3000,3000,0
|
|
20230717,160300,693513360,3000,3000,3000,3000,3854
|
|
20230717,160200,693513360,3000,3000,3000,3000,0
|
|
20230717,160100,693513360,3000,3000,3000,3000,0
|
|
20230717,160000,693513360,3000,3000,3000,3000,0
|
|
20230717,155900,693513360,3000,3000,3000,3000,0
|
|
20230717,155800,693513360,3000,3000,3000,3000,0
|
|
20230717,155700,693513360,3000,3000,3000,3000,0
|
|
20230717,155600,693513360,3000,3000,3000,3000,0
|
|
20230717,155500,693513360,3000,3000,3000,3000,0
|
|
20230717,155400,693513360,3000,3000,3000,3000,0
|
|
20230717,155300,693513360,3000,3000,3000,3000,0
|
|
20230717,155200,693513360,3000,3000,3000,3000,0
|
|
20230717,155100,693513360,3000,3000,3000,3000,0
|
|
20230717,155000,693513360,3000,3000,3000,3000,0
|
|
20230717,154900,693513360,3000,3000,3000,3000,0
|
|
20230717,154800,693513360,3000,3000,3000,3000,0
|
|
20230717,154700,693513360,3000,3000,3000,3000,0
|
|
20230717,154600,693513360,3000,3000,3000,3000,0
|
|
20230717,154500,693513360,3000,3000,3000,3000,0
|
|
20230717,154400,693513360,3000,3000,3000,3000,0
|
|
20230717,154300,693513360,3000,3000,3000,3000,0
|
|
20230717,154200,693513360,3000,3000,3000,3000,0
|
|
20230717,154100,693513360,3000,3000,3000,3000,0
|
|
20230717,154000,693513360,3000,3000,3000,3000,0
|
|
20230717,153900,693513360,3000,3000,3000,3000,0
|
|
20230717,153800,693513360,3000,3000,3000,3000,0
|
|
20230717,153700,693513360,3000,3000,3000,3000,0
|
|
20230717,153600,693513360,3000,3000,3000,3000,0
|
|
20230717,153500,693513360,3000,3000,3000,3000,0
|
|
20230717,153400,693513360,3000,3000,3000,3000,0
|
|
20230717,153300,693513360,3000,3000,3000,3000,3854
|
|
20230717,153200,693513360,3000,3000,3000,3000,0
|
|
20230717,153100,693513360,3000,3000,3000,3000,0
|
|
20230717,153000,693513360,3000,3000,3000,3000,3854
|
|
20230717,152900,681951360,3000,3000,3000,3000,0
|
|
20230717,152800,681951360,3000,3000,3000,3000,0
|
|
20230717,152700,681951360,3000,3000,3000,3000,0
|
|
20230717,152600,681951360,3000,3000,3000,3000,0
|
|
20230717,152500,681951360,3000,3000,3000,3000,0
|
|
20230717,152400,681951360,3000,3000,3000,3000,0
|
|
20230717,152300,681951360,3000,3000,3000,3000,0
|
|
20230717,152200,681951360,3000,3000,3000,3000,0
|
|
20230717,152100,681951360,3000,3000,3000,3000,0
|
|
20230717,152000,681951360,3000,3000,3000,3000,0
|
|
20230717,151900,681951360,3000,2990,3000,2990,230
|
|
20230717,151800,681263000,2995,2995,2995,2995,300
|
|
20230717,151700,680364500,2995,2990,2995,2990,250
|
|
20230717,151600,679615800,2990,2990,2990,2990,5
|
|
20230717,151500,679600850,2995,2995,2995,2995,40
|
|
20230717,151400,679481050,2995,2995,2995,2995,70
|
|
20230717,151300,679271400,2995,3000,3000,2995,56
|
|
20230717,151200,679103675,2995,2995,2995,2995,10
|
|
20230717,151100,679073725,2995,2995,2995,2995,0
|
|
20230717,151000,679073725,2995,2995,2995,2990,4216
|
|
20230717,150900,666449805,3000,3000,3000,3000,0
|
|
20230717,150800,666449805,3000,3000,3000,3000,3000
|
|
20230717,150700,657449805,3000,3000,3000,3000,216
|
|
20230717,150600,656801805,3000,3000,3000,3000,503
|
|
20230717,150500,655292805,3005,3005,3005,3005,0
|
|
20230717,150400,655292805,3005,3000,3005,3000,1022
|
|
20230717,150300,652226705,3000,3000,3005,3000,1113
|
|
20230717,150200,648887675,3005,3000,3005,3000,1033
|
|
20230717,150100,645788590,3005,3000,3005,3000,3503
|
|
20230717,150000,635279585,3000,3000,3000,3000,1970
|
|
20230717,145900,629369585,3000,3000,3000,3000,500
|
|
20230717,145800,627869585,3000,3000,3000,3000,1500
|
|
20230717,145700,623369585,2990,2990,2990,2990,20
|
|
20230717,145600,623309785,2990,3000,3000,2990,5080
|
|
20230717,145500,608070110,3000,3000,3000,3000,4305
|
|
20230717,145400,595155110,3000,3000,3000,3000,150
|
|
20230717,145300,594705110,3005,2985,3005,2985,4618
|
|
20230717,145200,580917660,2990,3000,3000,2990,1571
|
|
20230717,145100,576205160,3000,3000,3000,3000,2000
|
|
20230717,145000,570205160,3000,2995,3000,2995,1518
|
|
20230717,144900,565657030,2995,2995,2995,2995,67
|
|
20230717,144800,565456365,2990,2990,2990,2990,972
|
|
20230717,144700,562550085,2990,2990,2990,2990,0
|
|
20230717,144600,562550085,2990,2985,2990,2985,535
|
|
20230717,144500,560952960,2990,2990,2990,2990,0
|
|
20230717,144400,560952960,2990,2990,2990,2990,0
|
|
20230717,144300,560952960,2990,2990,2990,2990,0
|
|
20230717,144200,560952960,2990,2990,2990,2990,0
|
|
20230717,144100,560952960,2990,2990,2990,2990,544
|
|
20230717,144000,559326400,2990,2990,2990,2990,456
|
|
20230717,143900,557962960,2990,2990,2990,2990,544
|
|
20230717,143800,556336400,2995,2995,2995,2995,1036
|
|
20230717,143700,553233580,2995,2995,2995,2995,0
|
|
20230717,143600,553233580,2995,2995,2995,2995,0
|
|
20230717,143500,553233580,2995,2995,2995,2995,500
|
|
20230717,143400,551736080,2995,2995,2995,2995,5
|
|
20230717,143300,551721105,2995,2995,2995,2995,0
|
|
20230717,143200,551721105,2995,2995,2995,2995,200
|
|
20230717,143100,551122105,2995,2995,2995,2995,0
|
|
20230717,143000,551122105,2995,2995,2995,2995,0
|
|
20230717,142900,551122105,2995,2990,2995,2990,1130
|
|
20230717,142800,547743365,2990,2990,2990,2990,0
|
|
20230717,142700,547743365,2990,2990,2990,2990,250
|
|
20230717,142600,546995865,2990,2990,3000,2990,5232
|
|
20230717,142500,531312455,2990,2990,2990,2990,441
|
|
20230717,142400,529993865,2990,2990,2990,2990,1
|
|
20230717,142300,529990875,2985,2990,2990,2985,110
|
|
20230717,142200,529662025,2985,2985,2985,2985,1
|
|
20230717,142100,529659040,2990,2995,2995,2990,1064
|
|
20230717,142000,526477630,2995,2995,2995,2995,10
|
|
20230717,141900,526447680,2995,2995,2995,2995,0
|
|
20230717,141800,526447680,2995,2995,2995,2995,90
|
|
20230717,141700,526178130,2995,2995,2995,2995,0
|
|
20230717,141600,526178130,2995,2995,2995,2995,2
|
|
20230717,141500,526172140,2990,2990,2990,2990,1000
|
|
20230717,141400,523182140,2990,2995,2995,2990,1604
|
|
20230717,141300,518385660,2995,2995,2995,2995,2
|
|
20230717,141200,518379670,2990,2995,2995,2990,18
|
|
20230717,141100,518325840,2995,2990,2995,2990,8
|
|
20230717,141000,518301915,2985,3000,3000,2985,1408
|
|
20230717,140900,514087110,3000,3000,3000,3000,0
|
|
20230717,140800,514087110,3000,3000,3000,3000,1176
|
|
20230717,140700,510559110,3000,3000,3005,3000,1555
|
|
20230717,140600,505892555,3000,2990,3000,2990,9761
|
|
20230717,140500,476626585,2990,2980,2995,2980,21990
|
|
20230717,140400,410974900,2980,2980,2980,2980,0
|
|
20230717,140300,410974900,2980,2980,2980,2980,0
|
|
20230717,140200,410974900,2980,2980,2980,2980,1
|
|
20230717,140100,410971920,2980,2970,2980,2970,26
|
|
20230717,140000,410894690,2980,2980,2980,2970,1375
|
|
20230717,135900,406802190,2980,2975,2980,2975,2377
|
|
20230717,135800,399722285,2975,2980,2980,2975,45
|
|
20230717,135700,399588190,2980,2980,2980,2980,1510
|
|
20230717,135600,395088390,2980,2980,2985,2980,112
|
|
20230717,135500,394754580,2980,2985,2985,2980,3382
|
|
20230717,135400,384660060,2985,2975,2985,2975,16495
|
|
20230717,135300,335517605,2980,2965,2980,2965,9559
|
|
20230717,135200,307117835,2965,2965,2965,2965,1
|
|
20230717,135100,307114870,2965,2965,2965,2965,250
|
|
20230717,135000,306373620,2965,2965,2965,2965,1
|
|
20230717,134900,306370655,2960,2965,2965,2960,600
|
|
20230717,134800,304594155,2965,2965,2965,2965,10
|
|
20230717,134700,304564505,2965,2960,2965,2960,52
|
|
20230717,134600,304410570,2960,2960,2960,2960,3000
|
|
20230717,134500,295530570,2960,2960,2960,2960,0
|
|
20230717,134400,295530570,2960,2960,2960,2960,0
|
|
20230717,134300,295530570,2960,2960,2960,2960,0
|
|
20230717,134200,295530570,2960,2960,2960,2960,1
|
|
20230717,134100,295527610,2960,2960,2960,2960,0
|
|
20230717,134000,295527610,2960,2960,2960,2960,0
|
|
20230717,133900,295527610,2960,2960,2960,2960,0
|
|
20230717,133800,295527610,2960,2960,2960,2960,1
|
|
20230717,133700,295524650,2950,2950,2950,2950,50
|
|
20230717,133600,295377150,2950,2950,2950,2950,929
|
|
20230717,133500,292636600,2950,2950,2950,2950,0
|
|
20230717,133400,292636600,2950,2950,2950,2950,421
|
|
20230717,133300,291394650,2950,2950,2950,2950,20
|
|
20230717,133200,291335650,2960,2960,2960,2960,150
|
|
20230717,133100,290891650,2960,2960,2960,2960,1000
|
|
20230717,133000,287931650,2960,2960,2960,2960,0
|
|
20230717,132900,287931650,2960,2960,2960,2960,0
|
|
20230717,132800,287931650,2960,2955,2960,2955,2383
|
|
20230717,132700,280889875,2960,2960,2960,2960,0
|
|
20230717,132600,280889875,2960,2960,2960,2955,5
|
|
20230717,132500,280875085,2960,2960,2960,2960,15
|
|
20230717,132400,280830685,2960,2960,2960,2960,0
|
|
20230717,132300,280830685,2960,2955,2960,2955,98
|
|
20230717,132200,280541090,2955,2955,2955,2955,34
|
|
20230717,132100,280440620,2955,2955,2955,2955,0
|
|
20230717,132000,280440620,2955,2955,2955,2955,2333
|
|
20230717,131900,273546605,2965,2965,2965,2965,0
|
|
20230717,131800,273546605,2965,2965,2965,2965,407
|
|
20230717,131700,272339850,2965,2965,2965,2965,0
|
|
20230717,131600,272339850,2965,2965,2965,2965,33
|
|
20230717,131500,272242005,2965,2960,2965,2960,2139
|
|
20230717,131400,265910560,2965,2965,2965,2965,10
|
|
20230717,131300,265880910,2965,2960,2965,2960,32
|
|
20230717,131200,265786185,2960,2960,2960,2960,1073
|
|
20230717,131100,262610105,2965,2965,2965,2965,1
|
|
20230717,131000,262607140,2960,2965,2965,2960,2035
|
|
20230717,130900,256583535,2960,2965,2965,2960,443
|
|
20230717,130800,255272210,2960,2965,2965,2960,26
|
|
20230717,130700,255195245,2960,2960,2965,2960,46
|
|
20230717,130600,255059055,2960,2960,2960,2960,1086
|
|
20230717,130500,251844495,2960,2960,2960,2960,922
|
|
20230717,130400,249115375,2960,2960,2960,2960,0
|
|
20230717,130300,249115375,2960,2960,2960,2960,305
|
|
20230717,130200,248212575,2960,2960,2960,2960,0
|
|
20230717,130100,248212575,2960,2960,2960,2960,0
|
|
20230717,130000,248212575,2960,2960,2960,2960,3
|
|
20230717,125900,248203695,2955,2955,2955,2955,56
|
|
20230717,125800,248038215,2960,2960,2960,2960,2
|
|
20230717,125700,248032295,2960,2960,2960,2960,0
|
|
20230717,125600,248032295,2960,2960,2960,2960,0
|
|
20230717,125500,248032295,2960,2960,2965,2960,1226
|
|
20230717,125400,244402580,2960,2965,2965,2960,116
|
|
20230717,125300,244059210,2960,2960,2960,2960,940
|
|
20230717,125200,241276810,2960,2960,2960,2950,159
|
|
20230717,125100,240806665,2960,2955,2960,2955,172
|
|
20230717,125000,240297645,2960,2960,2960,2960,0
|
|
20230717,124900,240297645,2960,2960,2960,2960,0
|
|
20230717,124800,240297645,2960,2960,2960,2960,1
|
|
20230717,124700,240294685,2950,2950,2950,2950,30
|
|
20230717,124600,240206185,2960,2955,2960,2955,2
|
|
20230717,124500,240200270,2960,2960,2960,2960,25
|
|
20230717,124400,240126270,2960,2960,2960,2960,0
|
|
20230717,124300,240126270,2960,2960,2960,2955,126
|
|
20230717,124200,239753315,2960,2960,2960,2960,208
|
|
20230717,124100,239137635,2960,2950,2960,2945,1573
|
|
20230717,124000,234496570,2950,2955,2955,2950,1009
|
|
20230717,123900,231519990,2950,2950,2950,2950,1020
|
|
20230717,123800,228510990,2950,2950,2950,2950,0
|
|
20230717,123700,228510990,2950,2950,2950,2950,0
|
|
20230717,123600,228510990,2950,2950,2950,2950,50
|
|
20230717,123500,228363490,2950,2950,2950,2950,0
|
|
20230717,123400,228363490,2950,2950,2950,2950,0
|
|
20230717,123300,228363490,2950,2950,2950,2950,0
|
|
20230717,123200,228363490,2950,2950,2950,2950,4
|
|
20230717,123100,228351690,2950,2950,2950,2950,0
|
|
20230717,123000,228351690,2950,2950,2950,2950,35
|
|
20230717,122900,228248440,2950,2950,2950,2950,0
|
|
20230717,122800,228248440,2950,2950,2950,2950,9
|
|
20230717,122700,228221890,2950,2935,2950,2935,178
|
|
20230717,122600,227699400,2940,2940,2940,2940,0
|
|
20230717,122500,227699400,2940,2940,2940,2940,2
|
|
20230717,122400,227693520,2950,2950,2950,2950,1
|
|
20230717,122300,227690570,2940,2940,2940,2940,0
|
|
20230717,122200,227690570,2940,2940,2940,2940,1
|
|
20230717,122100,227687630,2940,2940,2940,2940,3
|
|
20230717,122000,227678810,2940,2940,2940,2940,5
|
|
20230717,121900,227664110,2935,2945,2945,2935,11
|
|
20230717,121800,227631775,2950,2950,2950,2950,0
|
|
20230717,121700,227631775,2950,2950,2950,2950,0
|
|
20230717,121600,227631775,2950,2950,2950,2950,0
|
|
20230717,121500,227631775,2950,2950,2950,2950,0
|
|
20230717,121400,227631775,2950,2950,2950,2950,0
|
|
20230717,121300,227631775,2950,2950,2950,2950,0
|
|
20230717,121200,227631775,2950,2950,2950,2950,0
|
|
20230717,121100,227631775,2950,2950,2950,2950,0
|
|
20230717,121000,227631775,2950,2945,2950,2940,11
|
|
20230717,120900,227599340,2935,2935,2935,2935,0
|
|
20230717,120800,227599340,2935,2945,2945,2935,4200
|
|
20230717,120700,215271205,2950,2950,2950,2950,0
|
|
20230717,120600,215271205,2950,2950,2950,2950,1
|
|
20230717,120500,215268255,2950,2950,2950,2950,0
|
|
20230717,120400,215268255,2950,2945,2950,2945,40
|
|
20230717,120300,215150405,2950,2950,2950,2950,0
|
|
20230717,120200,215150405,2950,2945,2950,2940,1008
|
|
20230717,120100,212186795,2950,2950,2950,2950,0
|
|
20230717,120000,212186795,2950,2950,2950,2950,10
|
|
20230717,115900,212157295,2950,2950,2950,2950,0
|
|
20230717,115800,212157295,2950,2950,2950,2950,1
|
|
20230717,115700,212154345,2950,2950,2950,2950,4
|
|
20230717,115600,212142545,2950,2950,2950,2950,525
|
|
20230717,115500,210593795,2950,2950,2950,2950,10
|
|
20230717,115400,210564295,2960,2960,2960,2960,0
|
|
20230717,115300,210564295,2960,2960,2960,2960,0
|
|
20230717,115200,210564295,2960,2960,2960,2960,0
|
|
20230717,115100,210564295,2960,2955,2965,2955,1079
|
|
20230717,115000,207370540,2955,2955,2955,2955,2979
|
|
20230717,114900,198567595,2950,2950,2950,2950,100
|
|
20230717,114800,198272595,2955,2950,2955,2950,2
|
|
20230717,114700,198266690,2950,2950,2955,2950,793
|
|
20230717,114600,195927330,2950,2950,2950,2950,3006
|
|
20230717,114500,187059630,2945,2940,2945,2940,1249
|
|
20230717,114400,183381450,2945,2945,2945,2945,0
|
|
20230717,114300,183381450,2945,2940,2945,2940,11
|
|
20230717,114200,183349105,2940,2940,2940,2940,332
|
|
20230717,114100,182373025,2940,2940,2940,2940,300
|
|
20230717,114000,181491025,2940,2940,2940,2940,0
|
|
20230717,113900,181491025,2940,2940,2940,2940,576
|
|
20230717,113800,179797585,2940,2940,2940,2940,2
|
|
20230717,113700,179791705,2945,2940,2945,2940,5
|
|
20230717,113600,179776985,2940,2940,2940,2940,0
|
|
20230717,113500,179776985,2940,2940,2940,2940,0
|
|
20230717,113400,179776985,2940,2940,2940,2940,1932
|
|
20230717,113300,174096905,2940,2940,2940,2940,1000
|
|
20230717,113200,171156905,2940,2940,2940,2940,9
|
|
20230717,113100,171130445,2945,2945,2945,2945,0
|
|
20230717,113000,171130445,2945,2935,2945,2935,1501
|
|
20230717,112900,166725000,2940,2940,2940,2940,200
|
|
20230717,112800,166137000,2945,2945,2945,2945,0
|
|
20230717,112700,166137000,2945,2945,2945,2945,0
|
|
20230717,112600,166137000,2945,2940,2945,2940,250
|
|
20230717,112500,165401250,2940,2940,2940,2940,0
|
|
20230717,112400,165401250,2940,2940,2940,2940,1
|
|
20230717,112300,165398310,2945,2945,2945,2945,0
|
|
20230717,112200,165398310,2945,2945,2945,2945,213
|
|
20230717,112100,164771025,2945,2945,2945,2940,245
|
|
20230717,112000,164049550,2940,2940,2940,2940,0
|
|
20230717,111900,164049550,2940,2940,2940,2940,100
|
|
20230717,111800,163755550,2945,2945,2945,2945,0
|
|
20230717,111700,163755550,2945,2945,2945,2945,0
|
|
20230717,111600,163755550,2945,2945,2945,2945,0
|
|
20230717,111500,163755550,2945,2940,2945,2940,2
|
|
20230717,111400,163749665,2940,2940,2940,2940,5
|
|
20230717,111300,163734965,2940,2940,2940,2940,0
|
|
20230717,111200,163734965,2940,2940,2940,2940,1350
|
|
20230717,111100,159765965,2945,2945,2945,2945,0
|
|
20230717,111000,159765965,2945,2945,2945,2945,0
|
|
20230717,110900,159765965,2945,2945,2945,2945,1
|
|
20230717,110800,159763020,2945,2945,2945,2945,1
|
|
20230717,110700,159760075,2940,2940,2940,2940,0
|
|
20230717,110600,159760075,2940,2940,2940,2940,10
|
|
20230717,110500,159730675,2945,2935,2945,2935,2
|
|
20230717,110400,159724795,2935,2935,2935,2935,480
|
|
20230717,110300,158315995,2935,2935,2935,2935,0
|
|
20230717,110200,158315995,2935,2935,2935,2935,8
|
|
20230717,110100,158292515,2935,2935,2935,2935,511
|
|
20230717,110000,156792730,2945,2945,2945,2945,11
|
|
20230717,105900,156760335,2945,2945,2945,2945,0
|
|
20230717,105800,156760335,2945,2945,2945,2945,0
|
|
20230717,105700,156760335,2945,2945,2945,2945,0
|
|
20230717,105600,156760335,2945,2945,2945,2945,1
|
|
20230717,105500,156757390,2945,2945,2945,2945,0
|
|
20230717,105400,156757390,2945,2945,2945,2945,0
|
|
20230717,105300,156757390,2945,2945,2945,2945,1000
|
|
20230717,105200,153812390,2945,2940,2945,2940,172
|
|
20230717,105100,153306695,2945,2940,2945,2940,2
|
|
20230717,105000,153300810,2935,2935,2935,2935,55
|
|
20230717,104900,153139385,2935,2935,2935,2935,170
|
|
20230717,104800,152640435,2930,2930,2930,2930,0
|
|
20230717,104700,152640435,2930,2930,2935,2930,363
|
|
20230717,104600,151576840,2935,2935,2935,2935,100
|
|
20230717,104500,151283340,2935,2935,2935,2935,189
|
|
20230717,104400,150728625,2945,2945,2945,2945,0
|
|
20230717,104300,150728625,2945,2945,2945,2945,5
|
|
20230717,104200,150713900,2945,2945,2945,2945,0
|
|
20230717,104100,150713900,2945,2945,2945,2945,1
|
|
20230717,104000,150710955,2930,2930,2930,2930,3
|
|
20230717,103900,150702165,2930,2930,2930,2930,10
|
|
20230717,103800,150672865,2930,2930,2930,2930,80
|
|
20230717,103700,150438465,2930,2950,2950,2930,11
|
|
20230717,103600,150406215,2950,2950,2950,2950,3
|
|
20230717,103500,150397365,2950,2950,2950,2950,0
|
|
20230717,103400,150397365,2950,2950,2950,2950,0
|
|
20230717,103300,150397365,2950,2950,2950,2950,227
|
|
20230717,103200,149727715,2930,2940,2940,2930,1400
|
|
20230717,103100,145623265,2945,2945,2945,2945,1
|
|
20230717,103000,145620320,2950,2950,2950,2950,0
|
|
20230717,102900,145620320,2950,2950,2950,2950,1
|
|
20230717,102800,145617370,2945,2945,2945,2945,46
|
|
20230717,102700,145481900,2945,2945,2945,2945,0
|
|
20230717,102600,145481900,2945,2945,2945,2945,100
|
|
20230717,102500,145187400,2945,2945,2945,2945,1
|
|
20230717,102400,145184455,2950,2950,2950,2950,0
|
|
20230717,102300,145184455,2950,2945,2950,2945,16
|
|
20230717,102200,145137325,2950,2940,2950,2935,15
|
|
20230717,102100,145093280,2950,2945,2950,2945,2
|
|
20230717,102000,145087385,2950,2950,2950,2950,0
|
|
20230717,101900,145087385,2950,2950,2950,2950,0
|
|
20230717,101800,145087385,2950,2935,2950,2935,220
|
|
20230717,101700,144441565,2940,2940,2940,2940,13
|
|
20230717,101600,144403345,2940,2940,2940,2935,72
|
|
20230717,101500,144191765,2935,2940,2940,2935,125
|
|
20230717,101400,143824885,2935,2935,2935,2935,90
|
|
20230717,101300,143560735,2940,2940,2940,2940,1
|
|
20230717,101200,143557795,2935,2935,2935,2930,1050
|
|
20230717,101100,140476545,2935,2945,2945,2935,985
|
|
20230717,101000,137581845,2945,2945,2945,2945,370
|
|
20230717,100900,136492195,2950,2950,2950,2950,1
|
|
20230717,100800,136489245,2950,2950,2950,2950,0
|
|
20230717,100700,136489245,2950,2950,2950,2950,1
|
|
20230717,100600,136486295,2950,2950,2950,2950,75
|
|
20230717,100500,136265045,2955,2955,2955,2955,1
|
|
20230717,100400,136262090,2950,2950,2950,2950,1632
|
|
20230717,100300,131447690,2950,2955,2955,2950,714
|
|
20230717,100200,129340120,2950,2945,2950,2945,948
|
|
20230717,100100,126545560,2940,2940,2940,2940,49
|
|
20230717,100000,126401500,2935,2935,2935,2935,0
|
|
20230717,095900,126401500,2935,2940,2940,2935,66
|
|
20230717,095800,126207785,2940,2940,2940,2940,237
|
|
20230717,095700,125511005,2945,2950,2950,2945,136
|
|
20230717,095600,125110480,2950,2945,2950,2945,21
|
|
20230717,095500,125048630,2945,2955,2955,2945,1083
|
|
20230717,095400,121859140,2955,2955,2955,2955,24
|
|
20230717,095300,121788220,2945,2955,2955,2945,1719
|
|
20230717,095200,116708765,2955,2950,2955,2950,11
|
|
20230717,095100,116676310,2950,2950,2950,2950,20
|
|
20230717,095000,116617310,2955,2955,2955,2955,10
|
|
20230717,094900,116587760,2955,2955,2955,2955,0
|
|
20230717,094800,116587760,2955,2955,2955,2955,10
|
|
20230717,094700,116558210,2955,2955,2955,2955,3
|
|
20230717,094600,116549345,2955,2940,2955,2940,12
|
|
20230717,094500,116514050,2955,2940,2955,2940,1022
|
|
20230717,094400,113509340,2940,2940,2940,2940,112
|
|
20230717,094300,113180060,2945,2945,2945,2945,288
|
|
20230717,094200,112331900,2960,2950,2960,2950,1361
|
|
20230717,094100,108316940,2960,2960,2960,2960,1
|
|
20230717,094000,108313980,2950,2955,2955,2950,863
|
|
20230717,093900,105767020,2960,2965,2965,2960,5
|
|
20230717,093800,105752215,2955,2970,2970,2955,533
|
|
20230717,093700,104173895,2965,2960,2965,2960,67
|
|
20230717,093600,103975315,2960,2965,2965,2960,164
|
|
20230717,093500,103489060,2965,2970,2970,2965,21
|
|
20230717,093400,103426740,2970,2970,2970,2970,800
|
|
20230717,093300,101050740,2970,2965,2970,2965,70
|
|
20230717,093200,100843165,2970,2970,2975,2965,1490
|
|
20230717,093100,96420260,2970,2965,2975,2965,2430
|
|
20230717,093000,89203190,2970,2970,2970,2965,221
|
|
20230717,092900,88546845,2970,2970,2970,2955,2767
|
|
20230717,092800,80335820,2970,2960,2970,2955,1032
|
|
20230717,092700,77281205,2955,2955,2955,2955,205
|
|
20230717,092600,76675430,2955,2955,2955,2955,0
|
|
20230717,092500,76675430,2955,2955,2955,2955,1
|
|
20230717,092400,76672475,2940,2950,2950,2940,470
|
|
20230717,092300,75290475,2955,2960,2960,2955,1211
|
|
20230717,092200,71710915,2960,2960,2960,2950,52
|
|
20230717,092100,71557495,2955,2930,2955,2930,1656
|
|
20230717,092000,66666390,2925,2945,2945,2925,792
|
|
20230717,091900,64345660,2945,2945,2945,2945,867
|
|
20230717,091800,61792345,2945,2950,2950,2945,720
|
|
20230717,091700,59668675,2950,2950,2950,2950,1205
|
|
20230717,091600,56113925,2945,2945,2945,2945,157
|
|
20230717,091500,55651560,2945,2945,2945,2945,250
|
|
20230717,091400,54915310,2945,2940,2945,2940,101
|
|
20230717,091300,54618015,2940,2940,2940,2940,1
|
|
20230717,091200,54615075,2940,2940,2940,2940,900
|
|
20230717,091100,51969075,2940,2940,2940,2940,400
|
|
20230717,091000,50793075,2925,2925,2925,2925,0
|
|
20230717,090900,50793075,2925,2935,2935,2920,5288
|
|
20230717,090800,35307000,2935,2930,2935,2925,268
|
|
20230717,090700,34520555,2930,2930,2930,2930,1002
|
|
20230717,090600,31584695,2935,2910,2935,2910,224
|
|
20230717,090500,30932590,2910,2910,2910,2910,0
|
|
20230717,090400,30932590,2910,2925,2925,2910,1869
|
|
20230717,090300,25478450,2935,2925,2940,2925,306
|
|
20230717,090200,24583360,2925,2940,2940,2925,276
|
|
20230717,090100,23776045,2935,2935,2940,2930,5222
|
|
20230717,090000,8464855,2935,2930,2935,2925,2892
|