653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195000,613714555,2930,2930,2930,2930,1146
|
|
20230719,194900,613714555,2930,2930,2930,2930,0
|
|
20230719,194800,613714555,2930,2930,2930,2930,0
|
|
20230719,194700,613714555,2930,2930,2930,2930,0
|
|
20230719,194600,613714555,2930,2930,2930,2930,0
|
|
20230719,194500,613714555,2930,2930,2930,2930,0
|
|
20230719,194400,613714555,2930,2930,2930,2930,0
|
|
20230719,194300,613714555,2930,2930,2930,2930,0
|
|
20230719,194200,613714555,2930,2930,2930,2930,0
|
|
20230719,194100,613714555,2930,2930,2930,2930,0
|
|
20230719,194000,613714555,2930,2930,2930,2930,0
|
|
20230719,193900,613714555,2930,2930,2930,2930,0
|
|
20230719,193800,613714555,2930,2930,2930,2930,0
|
|
20230719,193700,613714555,2930,2930,2930,2930,0
|
|
20230719,193600,613714555,2930,2930,2930,2930,0
|
|
20230719,193500,613714555,2930,2930,2930,2930,0
|
|
20230719,193400,613714555,2930,2930,2930,2930,0
|
|
20230719,193300,613714555,2930,2930,2930,2930,0
|
|
20230719,193200,613714555,2930,2930,2930,2930,0
|
|
20230719,193100,613714555,2930,2930,2930,2930,0
|
|
20230719,193000,613714555,2930,2930,2930,2930,0
|
|
20230719,192900,613714555,2930,2930,2930,2930,0
|
|
20230719,192800,613714555,2930,2930,2930,2930,0
|
|
20230719,192700,613714555,2930,2930,2930,2930,0
|
|
20230719,192600,613714555,2930,2930,2930,2930,0
|
|
20230719,192500,613714555,2930,2930,2930,2930,0
|
|
20230719,192400,613714555,2930,2930,2930,2930,0
|
|
20230719,192300,613714555,2930,2930,2930,2930,0
|
|
20230719,192200,613714555,2930,2930,2930,2930,0
|
|
20230719,192100,613714555,2930,2930,2930,2930,0
|
|
20230719,192000,613714555,2930,2930,2930,2930,1146
|
|
20230719,191900,613714555,2930,2930,2930,2930,0
|
|
20230719,191800,613714555,2930,2930,2930,2930,0
|
|
20230719,191700,613714555,2930,2930,2930,2930,0
|
|
20230719,191600,613714555,2930,2930,2930,2930,0
|
|
20230719,191500,613714555,2930,2930,2930,2930,0
|
|
20230719,191400,613714555,2930,2930,2930,2930,0
|
|
20230719,191300,613714555,2930,2930,2930,2930,0
|
|
20230719,191200,613714555,2930,2930,2930,2930,0
|
|
20230719,191100,613714555,2930,2930,2930,2930,0
|
|
20230719,191000,613714555,2930,2930,2930,2930,0
|
|
20230719,190900,613714555,2930,2930,2930,2930,0
|
|
20230719,190800,613714555,2930,2930,2930,2930,0
|
|
20230719,190700,613714555,2930,2930,2930,2930,0
|
|
20230719,190600,613714555,2930,2930,2930,2930,0
|
|
20230719,190500,613714555,2930,2930,2930,2930,0
|
|
20230719,190400,613714555,2930,2930,2930,2930,0
|
|
20230719,190300,613714555,2930,2930,2930,2930,0
|
|
20230719,190200,613714555,2930,2930,2930,2930,0
|
|
20230719,190100,613714555,2930,2930,2930,2930,0
|
|
20230719,190000,613714555,2930,2930,2930,2930,0
|
|
20230719,185900,613714555,2930,2930,2930,2930,0
|
|
20230719,185800,613714555,2930,2930,2930,2930,0
|
|
20230719,185700,613714555,2930,2930,2930,2930,0
|
|
20230719,185600,613714555,2930,2930,2930,2930,0
|
|
20230719,185500,613714555,2930,2930,2930,2930,0
|
|
20230719,185400,613714555,2930,2930,2930,2930,0
|
|
20230719,185300,613714555,2930,2930,2930,2930,0
|
|
20230719,185200,613714555,2930,2930,2930,2930,0
|
|
20230719,185100,613714555,2930,2930,2930,2930,0
|
|
20230719,185000,613714555,2930,2930,2930,2930,1146
|
|
20230719,184900,613714555,2930,2930,2930,2930,0
|
|
20230719,184800,613714555,2930,2930,2930,2930,0
|
|
20230719,184700,613714555,2930,2930,2930,2930,0
|
|
20230719,184600,613714555,2930,2930,2930,2930,0
|
|
20230719,184500,613714555,2930,2930,2930,2930,0
|
|
20230719,184400,613714555,2930,2930,2930,2930,0
|
|
20230719,184300,613714555,2930,2930,2930,2930,0
|
|
20230719,184200,613714555,2930,2930,2930,2930,0
|
|
20230719,184100,613714555,2930,2930,2930,2930,0
|
|
20230719,184000,613714555,2930,2930,2930,2930,0
|
|
20230719,183900,613714555,2930,2930,2930,2930,0
|
|
20230719,183800,613714555,2930,2930,2930,2930,0
|
|
20230719,183700,613714555,2930,2930,2930,2930,0
|
|
20230719,183600,613714555,2930,2930,2930,2930,0
|
|
20230719,183500,613714555,2930,2930,2930,2930,0
|
|
20230719,183400,613714555,2930,2930,2930,2930,0
|
|
20230719,183300,613714555,2930,2930,2930,2930,0
|
|
20230719,183200,613714555,2930,2930,2930,2930,0
|
|
20230719,183100,613714555,2930,2930,2930,2930,0
|
|
20230719,183000,613714555,2930,2930,2930,2930,0
|
|
20230719,182900,613714555,2930,2930,2930,2930,0
|
|
20230719,182800,613714555,2930,2930,2930,2930,0
|
|
20230719,182700,613714555,2930,2930,2930,2930,0
|
|
20230719,182600,613714555,2930,2930,2930,2930,0
|
|
20230719,182500,613714555,2930,2930,2930,2930,0
|
|
20230719,182400,613714555,2930,2930,2930,2930,0
|
|
20230719,182300,613714555,2930,2930,2930,2930,0
|
|
20230719,182200,613714555,2930,2930,2930,2930,0
|
|
20230719,182100,613714555,2930,2930,2930,2930,0
|
|
20230719,182000,613714555,2930,2930,2930,2930,1146
|
|
20230719,181900,613714555,2930,2930,2930,2930,0
|
|
20230719,181800,613714555,2930,2930,2930,2930,0
|
|
20230719,181700,613714555,2930,2930,2930,2930,0
|
|
20230719,181600,613714555,2930,2930,2930,2930,0
|
|
20230719,181500,613714555,2930,2930,2930,2930,0
|
|
20230719,181400,613714555,2930,2930,2930,2930,0
|
|
20230719,181300,613714555,2930,2930,2930,2930,0
|
|
20230719,181200,613714555,2930,2930,2930,2930,0
|
|
20230719,181100,613714555,2930,2930,2930,2930,0
|
|
20230719,181000,613714555,2930,2930,2930,2930,0
|
|
20230719,180900,613714555,2930,2930,2930,2930,0
|
|
20230719,180800,613714555,2930,2930,2930,2930,0
|
|
20230719,180700,613714555,2930,2930,2930,2930,0
|
|
20230719,180600,613714555,2930,2930,2930,2930,0
|
|
20230719,180500,613714555,2930,2930,2930,2930,0
|
|
20230719,180400,613714555,2930,2930,2930,2930,0
|
|
20230719,180300,613714555,2930,2930,2930,2930,0
|
|
20230719,180200,613714555,2930,2930,2930,2930,0
|
|
20230719,180100,613714555,2930,2930,2930,2930,0
|
|
20230719,180000,613714555,2930,2930,2930,2930,0
|
|
20230719,175900,613714555,2930,2930,2930,2930,0
|
|
20230719,175800,613714555,2930,2930,2930,2930,0
|
|
20230719,175700,613714555,2930,2930,2930,2930,0
|
|
20230719,175600,613714555,2930,2930,2930,2930,0
|
|
20230719,175500,613714555,2930,2930,2930,2930,0
|
|
20230719,175400,613714555,2930,2930,2930,2930,0
|
|
20230719,175300,613714555,2930,2930,2930,2930,0
|
|
20230719,175200,613714555,2930,2930,2930,2930,0
|
|
20230719,175100,613714555,2930,2930,2930,2930,0
|
|
20230719,175000,613714555,2930,2930,2930,2930,1146
|
|
20230719,174900,613714555,2930,2930,2930,2930,0
|
|
20230719,174800,613714555,2930,2930,2930,2930,0
|
|
20230719,174700,613714555,2930,2930,2930,2930,0
|
|
20230719,174600,613714555,2930,2930,2930,2930,0
|
|
20230719,174500,613714555,2930,2930,2930,2930,0
|
|
20230719,174400,613714555,2930,2930,2930,2930,0
|
|
20230719,174300,613714555,2930,2930,2930,2930,0
|
|
20230719,174200,613714555,2930,2930,2930,2930,0
|
|
20230719,174100,613714555,2930,2930,2930,2930,0
|
|
20230719,174000,613714555,2930,2930,2930,2930,0
|
|
20230719,173900,613714555,2930,2930,2930,2930,0
|
|
20230719,173800,613714555,2930,2930,2930,2930,0
|
|
20230719,173700,613714555,2930,2930,2930,2930,0
|
|
20230719,173600,613714555,2930,2930,2930,2930,0
|
|
20230719,173500,613714555,2930,2930,2930,2930,0
|
|
20230719,173400,613714555,2930,2930,2930,2930,0
|
|
20230719,173300,613714555,2930,2930,2930,2930,0
|
|
20230719,173200,613714555,2930,2930,2930,2930,0
|
|
20230719,173100,613714555,2930,2930,2930,2930,0
|
|
20230719,173000,613714555,2930,2930,2930,2930,0
|
|
20230719,172900,613714555,2930,2930,2930,2930,0
|
|
20230719,172800,613714555,2930,2930,2930,2930,0
|
|
20230719,172700,613714555,2930,2930,2930,2930,0
|
|
20230719,172600,613714555,2930,2930,2930,2930,0
|
|
20230719,172500,613714555,2930,2930,2930,2930,0
|
|
20230719,172400,613714555,2930,2930,2930,2930,0
|
|
20230719,172300,613714555,2930,2930,2930,2930,0
|
|
20230719,172200,613714555,2930,2930,2930,2930,0
|
|
20230719,172100,613714555,2930,2930,2930,2930,0
|
|
20230719,172000,613714555,2930,2930,2930,2930,1146
|
|
20230719,171900,613714555,2930,2930,2930,2930,0
|
|
20230719,171800,613714555,2930,2930,2930,2930,0
|
|
20230719,171700,613714555,2930,2930,2930,2930,0
|
|
20230719,171600,613714555,2930,2930,2930,2930,0
|
|
20230719,171500,613714555,2930,2930,2930,2930,0
|
|
20230719,171400,613714555,2930,2930,2930,2930,0
|
|
20230719,171300,613714555,2930,2930,2930,2930,0
|
|
20230719,171200,613714555,2930,2930,2930,2930,0
|
|
20230719,171100,613714555,2930,2930,2930,2930,0
|
|
20230719,171000,613714555,2930,2930,2930,2930,0
|
|
20230719,170900,613714555,2930,2930,2930,2930,0
|
|
20230719,170800,613714555,2930,2930,2930,2930,0
|
|
20230719,170700,613714555,2930,2930,2930,2930,0
|
|
20230719,170600,613714555,2930,2930,2930,2930,0
|
|
20230719,170500,613714555,2930,2930,2930,2930,0
|
|
20230719,170400,613714555,2930,2930,2930,2930,0
|
|
20230719,170300,613714555,2930,2930,2930,2930,0
|
|
20230719,170200,613714555,2930,2930,2930,2930,0
|
|
20230719,170100,613714555,2930,2930,2930,2930,0
|
|
20230719,170000,613714555,2930,2930,2930,2930,0
|
|
20230719,165900,613714555,2930,2930,2930,2930,0
|
|
20230719,165800,613714555,2930,2930,2930,2930,0
|
|
20230719,165700,613714555,2930,2930,2930,2930,0
|
|
20230719,165600,613714555,2930,2930,2930,2930,0
|
|
20230719,165500,613714555,2930,2930,2930,2930,0
|
|
20230719,165400,613714555,2930,2930,2930,2930,0
|
|
20230719,165300,613714555,2930,2930,2930,2930,0
|
|
20230719,165200,613714555,2930,2930,2930,2930,0
|
|
20230719,165100,613714555,2930,2930,2930,2930,0
|
|
20230719,165000,613714555,2930,2930,2930,2930,1146
|
|
20230719,164900,613714555,2930,2930,2930,2930,0
|
|
20230719,164800,613714555,2930,2930,2930,2930,0
|
|
20230719,164700,613714555,2930,2930,2930,2930,0
|
|
20230719,164600,613714555,2930,2930,2930,2930,0
|
|
20230719,164500,613714555,2930,2930,2930,2930,0
|
|
20230719,164400,613714555,2930,2930,2930,2930,0
|
|
20230719,164300,613714555,2930,2930,2930,2930,0
|
|
20230719,164200,613714555,2930,2930,2930,2930,0
|
|
20230719,164100,613714555,2930,2930,2930,2930,0
|
|
20230719,164000,613714555,2930,2930,2930,2930,0
|
|
20230719,163900,613714555,2930,2930,2930,2930,0
|
|
20230719,163800,613714555,2930,2930,2930,2930,0
|
|
20230719,163700,613714555,2930,2930,2930,2930,0
|
|
20230719,163600,613714555,2930,2930,2930,2930,0
|
|
20230719,163500,613714555,2930,2930,2930,2930,0
|
|
20230719,163400,613714555,2930,2930,2930,2930,0
|
|
20230719,163300,613714555,2930,2930,2930,2930,0
|
|
20230719,163200,613714555,2930,2930,2930,2930,0
|
|
20230719,163100,613714555,2930,2930,2930,2930,0
|
|
20230719,163000,613714555,2930,2930,2930,2930,0
|
|
20230719,162900,613714555,2930,2930,2930,2930,0
|
|
20230719,162800,613714555,2930,2930,2930,2930,0
|
|
20230719,162700,613714555,2930,2930,2930,2930,0
|
|
20230719,162600,613714555,2930,2930,2930,2930,0
|
|
20230719,162500,613714555,2930,2930,2930,2930,0
|
|
20230719,162400,613714555,2930,2930,2930,2930,0
|
|
20230719,162300,613714555,2930,2930,2930,2930,0
|
|
20230719,162200,613714555,2930,2930,2930,2930,0
|
|
20230719,162100,613714555,2930,2930,2930,2930,0
|
|
20230719,162000,613714555,2930,2930,2930,2930,1146
|
|
20230719,161900,613714555,2930,2930,2930,2930,0
|
|
20230719,161800,613714555,2930,2930,2930,2930,0
|
|
20230719,161700,613714555,2930,2930,2930,2930,0
|
|
20230719,161600,613714555,2930,2930,2930,2930,0
|
|
20230719,161500,613714555,2930,2930,2930,2930,0
|
|
20230719,161400,613714555,2930,2930,2930,2930,0
|
|
20230719,161300,613714555,2930,2930,2930,2930,0
|
|
20230719,161200,613714555,2930,2930,2930,2930,0
|
|
20230719,161100,613714555,2930,2930,2930,2930,0
|
|
20230719,161000,613714555,2930,2930,2930,2930,0
|
|
20230719,160900,613714555,2930,2930,2930,2930,0
|
|
20230719,160800,613714555,2930,2930,2930,2930,0
|
|
20230719,160700,613714555,2930,2930,2930,2930,0
|
|
20230719,160600,613714555,2930,2930,2930,2930,0
|
|
20230719,160500,613714555,2930,2930,2930,2930,0
|
|
20230719,160400,613714555,2930,2930,2930,2930,0
|
|
20230719,160300,613714555,2930,2930,2930,2930,0
|
|
20230719,160200,613714555,2930,2930,2930,2930,0
|
|
20230719,160100,613714555,2930,2930,2930,2930,0
|
|
20230719,160000,613714555,2930,2930,2930,2930,0
|
|
20230719,155900,613714555,2930,2930,2930,2930,0
|
|
20230719,155800,613714555,2930,2930,2930,2930,0
|
|
20230719,155700,613714555,2930,2930,2930,2930,0
|
|
20230719,155600,613714555,2930,2930,2930,2930,0
|
|
20230719,155500,613714555,2930,2930,2930,2930,0
|
|
20230719,155400,613714555,2930,2930,2930,2930,0
|
|
20230719,155300,613714555,2930,2930,2930,2930,0
|
|
20230719,155200,613714555,2930,2930,2930,2930,0
|
|
20230719,155100,613714555,2930,2930,2930,2930,0
|
|
20230719,155000,613714555,2930,2930,2930,2930,1146
|
|
20230719,154900,613714555,2930,2930,2930,2930,0
|
|
20230719,154800,613714555,2930,2930,2930,2930,0
|
|
20230719,154700,613714555,2930,2930,2930,2930,0
|
|
20230719,154600,613714555,2930,2930,2930,2930,0
|
|
20230719,154500,613714555,2930,2930,2930,2930,0
|
|
20230719,154400,613714555,2930,2930,2930,2930,0
|
|
20230719,154300,613714555,2930,2930,2930,2930,0
|
|
20230719,154200,613714555,2930,2930,2930,2930,0
|
|
20230719,154100,613714555,2930,2930,2930,2930,0
|
|
20230719,154000,613714555,2930,2930,2930,2930,0
|
|
20230719,153900,613714555,2930,2930,2930,2930,0
|
|
20230719,153800,613714555,2930,2930,2930,2930,0
|
|
20230719,153700,613714555,2930,2930,2930,2930,0
|
|
20230719,153600,613714555,2930,2930,2930,2930,0
|
|
20230719,153500,613714555,2930,2930,2930,2930,0
|
|
20230719,153400,613714555,2930,2930,2930,2930,0
|
|
20230719,153300,613714555,2930,2930,2930,2930,0
|
|
20230719,153200,613714555,2930,2930,2930,2930,0
|
|
20230719,153100,613714555,2930,2930,2930,2930,0
|
|
20230719,153000,613714555,2930,2930,2930,2930,1146
|
|
20230719,152900,610356775,2915,2915,2915,2915,0
|
|
20230719,152800,610356775,2915,2915,2915,2915,0
|
|
20230719,152700,610356775,2915,2915,2915,2915,0
|
|
20230719,152600,610356775,2915,2915,2915,2915,0
|
|
20230719,152500,610356775,2915,2915,2915,2915,0
|
|
20230719,152400,610356775,2915,2915,2915,2915,0
|
|
20230719,152300,610356775,2915,2915,2915,2915,0
|
|
20230719,152200,610356775,2915,2915,2915,2915,0
|
|
20230719,152100,610356775,2915,2915,2915,2915,0
|
|
20230719,152000,610356775,2915,2915,2915,2915,0
|
|
20230719,151900,610356775,2915,2910,2915,2910,491
|
|
20230719,151800,608925760,2915,2910,2915,2910,1428
|
|
20230719,151700,604763500,2905,2910,2910,2905,1280
|
|
20230719,151600,601038710,2910,2935,2935,2910,530
|
|
20230719,151500,599495395,2935,2935,2935,2935,0
|
|
20230719,151400,599495395,2935,2935,2935,2935,5
|
|
20230719,151300,599480720,2935,2920,2935,2915,50
|
|
20230719,151200,599334515,2935,2930,2935,2930,198
|
|
20230719,151100,598754370,2930,2930,2930,2930,7
|
|
20230719,151000,598733860,2930,2930,2930,2930,200
|
|
20230719,150900,598147860,2930,2930,2930,2930,0
|
|
20230719,150800,598147860,2930,2930,2930,2930,1098
|
|
20230719,150700,594930720,2930,2930,2930,2930,4
|
|
20230719,150600,594919000,2915,2920,2920,2915,50
|
|
20230719,150500,594773070,2930,2930,2930,2930,270
|
|
20230719,150400,593981970,2930,2930,2930,2930,130
|
|
20230719,150300,593601070,2920,2920,2920,2920,3
|
|
20230719,150200,593592310,2920,2920,2920,2920,1450
|
|
20230719,150100,589358310,2920,2920,2920,2920,0
|
|
20230719,150000,589358310,2920,2920,2920,2920,0
|
|
20230719,145900,589358310,2920,2920,2920,2920,26
|
|
20230719,145800,589282390,2930,2930,2930,2930,0
|
|
20230719,145700,589282390,2930,2930,2930,2930,1
|
|
20230719,145600,589279460,2930,2930,2930,2930,0
|
|
20230719,145500,589279460,2930,2930,2930,2930,5
|
|
20230719,145400,589264810,2930,2930,2930,2930,5
|
|
20230719,145300,589250160,2930,2910,2930,2910,164
|
|
20230719,145200,588770720,2910,2920,2920,2910,168
|
|
20230719,145100,588280755,2930,2930,2930,2930,0
|
|
20230719,145000,588280755,2930,2930,2930,2930,0
|
|
20230719,144900,588280755,2930,2930,2930,2930,0
|
|
20230719,144800,588280755,2930,2920,2930,2920,58
|
|
20230719,144700,588110845,2920,2920,2920,2920,53
|
|
20230719,144600,587956085,2905,2910,2910,2905,874
|
|
20230719,144500,585415785,2910,2920,2920,2910,733
|
|
20230719,144400,583281565,2920,2920,2920,2920,1
|
|
20230719,144300,583278645,2920,2920,2920,2920,10
|
|
20230719,144200,583249445,2915,2915,2915,2915,0
|
|
20230719,144100,583249445,2915,2920,2925,2915,1723
|
|
20230719,144000,578224170,2920,2920,2920,2920,31
|
|
20230719,143900,578133650,2920,2920,2920,2920,0
|
|
20230719,143800,578133650,2920,2920,2920,2920,0
|
|
20230719,143700,578133650,2920,2925,2925,2920,66
|
|
20230719,143600,577940750,2925,2925,2925,2925,200
|
|
20230719,143500,577355750,2930,2935,2935,2930,613
|
|
20230719,143400,575559435,2935,2925,2935,2925,197
|
|
20230719,143300,574981775,2925,2925,2925,2925,0
|
|
20230719,143200,574981775,2925,2925,2925,2925,5
|
|
20230719,143100,574967150,2925,2925,2925,2925,11
|
|
20230719,143000,574934975,2925,2925,2925,2925,7
|
|
20230719,142900,574914500,2925,2925,2925,2925,3
|
|
20230719,142800,574905725,2925,2930,2930,2925,86
|
|
20230719,142700,574654075,2930,2930,2930,2930,0
|
|
20230719,142600,574654075,2930,2930,2930,2930,0
|
|
20230719,142500,574654075,2930,2930,2930,2930,0
|
|
20230719,142400,574654075,2930,2930,2930,2930,0
|
|
20230719,142300,574654075,2930,2930,2930,2925,134
|
|
20230719,142200,574261535,2925,2925,2925,2925,24
|
|
20230719,142100,574191335,2925,2925,2925,2925,150
|
|
20230719,142000,573752585,2915,2915,2915,2915,0
|
|
20230719,141900,573752585,2915,2915,2915,2915,73
|
|
20230719,141800,573539790,2920,2920,2920,2920,0
|
|
20230719,141700,573539790,2920,2920,2920,2920,1280
|
|
20230719,141600,569802190,2925,2925,2925,2925,31
|
|
20230719,141500,569711515,2925,2930,2930,2925,402
|
|
20230719,141400,568535350,2935,2935,2935,2935,20
|
|
20230719,141300,568476650,2930,2930,2930,2930,11
|
|
20230719,141200,568444420,2925,2925,2925,2925,0
|
|
20230719,141100,568444420,2925,2925,2925,2925,0
|
|
20230719,141000,568444420,2925,2930,2930,2925,89
|
|
20230719,140900,568183765,2935,2935,2935,2935,10
|
|
20230719,140800,568154415,2935,2920,2935,2920,739
|
|
20230719,140700,565991165,2920,2920,2920,2920,0
|
|
20230719,140600,565991165,2920,2920,2920,2920,0
|
|
20230719,140500,565991165,2920,2920,2920,2920,0
|
|
20230719,140400,565991165,2920,2920,2920,2920,0
|
|
20230719,140300,565991165,2920,2920,2920,2920,0
|
|
20230719,140200,565991165,2920,2920,2920,2920,0
|
|
20230719,140100,565991165,2920,2920,2920,2920,115
|
|
20230719,140000,565655365,2925,2925,2925,2925,0
|
|
20230719,135900,565655365,2925,2925,2925,2920,160
|
|
20230719,135800,565188110,2925,2925,2925,2925,0
|
|
20230719,135700,565188110,2925,2925,2925,2925,0
|
|
20230719,135600,565188110,2925,2925,2925,2925,0
|
|
20230719,135500,565188110,2925,2925,2925,2925,0
|
|
20230719,135400,565188110,2925,2925,2925,2925,0
|
|
20230719,135300,565188110,2925,2925,2925,2925,0
|
|
20230719,135200,565188110,2925,2930,2930,2925,76
|
|
20230719,135100,564965760,2930,2930,2930,2930,0
|
|
20230719,135000,564965760,2930,2930,2930,2930,0
|
|
20230719,134900,564965760,2930,2930,2930,2930,42
|
|
20230719,134800,564842700,2930,2930,2930,2930,13
|
|
20230719,134700,564804610,2935,2940,2940,2935,190
|
|
20230719,134600,564246955,2940,2940,2940,2940,0
|
|
20230719,134500,564246955,2940,2935,2940,2935,23
|
|
20230719,134400,564179380,2935,2935,2935,2935,17
|
|
20230719,134300,564129485,2940,2925,2940,2925,480
|
|
20230719,134200,562721235,2930,2930,2930,2930,0
|
|
20230719,134100,562721235,2930,2930,2930,2930,10
|
|
20230719,134000,562691935,2930,2925,2930,2925,88
|
|
20230719,133900,562434135,2925,2930,2930,2925,1291
|
|
20230719,133800,558651840,2930,2925,2930,2925,491
|
|
20230719,133700,557214090,2925,2925,2925,2925,0
|
|
20230719,133600,557214090,2925,2925,2925,2925,0
|
|
20230719,133500,557214090,2925,2925,2925,2925,1814
|
|
20230719,133400,551908140,2925,2925,2925,2925,66
|
|
20230719,133300,551715090,2925,2925,2925,2925,0
|
|
20230719,133200,551715090,2925,2925,2925,2925,117
|
|
20230719,133100,551372865,2930,2935,2935,2930,3191
|
|
20230719,133000,542019985,2940,2935,2940,2935,9
|
|
20230719,132900,541993540,2935,2935,2935,2935,80
|
|
20230719,132800,541758740,2935,2930,2935,2930,5
|
|
20230719,132700,541744085,2930,2935,2935,2930,9
|
|
20230719,132600,541717705,2935,2930,2935,2930,109
|
|
20230719,132500,541398320,2930,2930,2930,2930,79
|
|
20230719,132400,541166850,2935,2935,2935,2935,0
|
|
20230719,132300,541166850,2935,2935,2935,2935,0
|
|
20230719,132200,541166850,2935,2935,2935,2935,0
|
|
20230719,132100,541166850,2935,2935,2935,2935,0
|
|
20230719,132000,541166850,2935,2935,2935,2935,1
|
|
20230719,131900,541163915,2935,2935,2935,2935,1
|
|
20230719,131800,541160980,2935,2935,2935,2935,0
|
|
20230719,131700,541160980,2935,2935,2935,2935,2
|
|
20230719,131600,541155110,2935,2930,2935,2930,67
|
|
20230719,131500,540958795,2935,2935,2935,2935,2
|
|
20230719,131400,540952925,2940,2940,2940,2940,100
|
|
20230719,131300,540658925,2930,2935,2935,2930,294
|
|
20230719,131200,539796085,2935,2935,2935,2935,16
|
|
20230719,131100,539749125,2935,2940,2940,2935,430
|
|
20230719,131000,538485005,2940,2935,2940,2935,12
|
|
20230719,130900,538449730,2935,2935,2935,2935,0
|
|
20230719,130800,538449730,2935,2935,2935,2935,0
|
|
20230719,130700,538449730,2935,2940,2940,2935,67
|
|
20230719,130600,538253080,2940,2940,2940,2940,5
|
|
20230719,130500,538238380,2940,2940,2940,2940,0
|
|
20230719,130400,538238380,2940,2940,2940,2940,0
|
|
20230719,130300,538238380,2940,2940,2940,2940,0
|
|
20230719,130200,538238380,2940,2940,2940,2940,767
|
|
20230719,130100,535983400,2935,2935,2935,2935,0
|
|
20230719,130000,535983400,2935,2940,2940,2930,310
|
|
20230719,125900,535074870,2930,2930,2930,2930,100
|
|
20230719,125800,534781870,2930,2930,2930,2930,67
|
|
20230719,125700,534585560,2930,2930,2930,2930,0
|
|
20230719,125600,534585560,2930,2935,2935,2930,49
|
|
20230719,125500,534441950,2935,2935,2935,2935,390
|
|
20230719,125400,533297300,2935,2935,2935,2935,31
|
|
20230719,125300,533206315,2935,2930,2935,2930,2
|
|
20230719,125200,533200450,2925,2925,2925,2925,15424
|
|
20230719,125100,488085250,2925,2925,2925,2925,556
|
|
20230719,125000,486458950,2920,2920,2920,2920,1
|
|
20230719,124900,486456030,2920,2920,2920,2920,67
|
|
20230719,124800,486260390,2925,2925,2925,2925,849
|
|
20230719,124700,483777065,2930,2930,2930,2930,0
|
|
20230719,124600,483777065,2930,2930,2930,2930,23
|
|
20230719,124500,483709675,2930,2935,2935,2930,854
|
|
20230719,124400,481205685,2940,2945,2945,2940,58
|
|
20230719,124300,481035140,2945,2945,2945,2945,0
|
|
20230719,124200,481035140,2945,2945,2945,2945,0
|
|
20230719,124100,481035140,2945,2945,2945,2945,0
|
|
20230719,124000,481035140,2945,2940,2945,2940,71
|
|
20230719,123900,480826380,2945,2945,2945,2945,0
|
|
20230719,123800,480826380,2945,2945,2945,2945,0
|
|
20230719,123700,480826380,2945,2945,2945,2945,3
|
|
20230719,123600,480817545,2945,2945,2945,2945,1
|
|
20230719,123500,480814600,2935,2935,2935,2935,150
|
|
20230719,123400,480374350,2935,2935,2935,2935,80
|
|
20230719,123300,480139550,2930,2935,2935,2930,21
|
|
20230719,123200,480077985,2930,2930,2930,2930,0
|
|
20230719,123100,480077985,2930,2945,2945,2930,216
|
|
20230719,123000,479444950,2935,2935,2945,2930,1315
|
|
20230719,122900,475588520,2935,2935,2935,2935,0
|
|
20230719,122800,475588520,2935,2940,2940,2935,1894
|
|
20230719,122700,470023270,2945,2945,2945,2945,345
|
|
20230719,122600,469007245,2950,2950,2950,2950,0
|
|
20230719,122500,469007245,2950,2950,2950,2950,157
|
|
20230719,122400,468544095,2945,2945,2945,2945,0
|
|
20230719,122300,468544095,2945,2945,2945,2945,0
|
|
20230719,122200,468544095,2945,2945,2945,2945,67
|
|
20230719,122100,468346780,2950,2950,2950,2950,0
|
|
20230719,122000,468346780,2950,2950,2950,2950,0
|
|
20230719,121900,468346780,2950,2950,2950,2950,34
|
|
20230719,121800,468246480,2935,2935,2935,2935,50
|
|
20230719,121700,468099730,2935,2935,2935,2935,0
|
|
20230719,121600,468099730,2935,2940,2940,2935,1268
|
|
20230719,121500,464375100,2940,2950,2950,2940,7
|
|
20230719,121400,464354510,2950,2950,2950,2950,1
|
|
20230719,121300,464351560,2940,2950,2950,2940,87
|
|
20230719,121200,464095580,2950,2950,2950,2950,0
|
|
20230719,121100,464095580,2950,2950,2950,2950,10
|
|
20230719,121000,464066080,2945,2950,2950,2945,51
|
|
20230719,120900,463915680,2935,2935,2935,2935,0
|
|
20230719,120800,463915680,2935,2935,2935,2935,320
|
|
20230719,120700,462976480,2935,2935,2935,2935,293
|
|
20230719,120600,462116525,2935,2935,2935,2935,0
|
|
20230719,120500,462116525,2935,2935,2935,2935,0
|
|
20230719,120400,462116525,2935,2940,2940,2935,67
|
|
20230719,120300,461919850,2940,2940,2940,2940,0
|
|
20230719,120200,461919850,2940,2940,2940,2940,0
|
|
20230719,120100,461919850,2940,2940,2940,2940,600
|
|
20230719,120000,460155850,2950,2950,2950,2950,4
|
|
20230719,115900,460144050,2950,2950,2950,2950,0
|
|
20230719,115800,460144050,2950,2950,2950,2950,0
|
|
20230719,115700,460144050,2950,2950,2950,2950,2
|
|
20230719,115600,460138150,2950,2945,2950,2945,903
|
|
20230719,115500,457478810,2945,2945,2945,2945,156
|
|
20230719,115400,457019390,2950,2950,2950,2950,3
|
|
20230719,115300,457010540,2950,2950,2950,2950,9
|
|
20230719,115200,456983990,2955,2955,2955,2955,89
|
|
20230719,115100,456720995,2945,2945,2945,2945,174
|
|
20230719,115000,456208565,2945,2940,2945,2940,29
|
|
20230719,114900,456123260,2940,2940,2940,2940,10
|
|
20230719,114800,456093860,2945,2945,2945,2945,10
|
|
20230719,114700,456064410,2940,2940,2940,2940,2
|
|
20230719,114600,456058530,2940,2940,2940,2940,70
|
|
20230719,114500,455852730,2945,2945,2945,2945,4
|
|
20230719,114400,455840950,2940,2940,2940,2940,20
|
|
20230719,114300,455782150,2940,2940,2940,2940,0
|
|
20230719,114200,455782150,2940,2940,2940,2940,0
|
|
20230719,114100,455782150,2940,2940,2940,2940,500
|
|
20230719,114000,454312150,2945,2945,2945,2945,2
|
|
20230719,113900,454306260,2945,2945,2945,2945,10
|
|
20230719,113800,454276810,2945,2945,2945,2945,133
|
|
20230719,113700,453885125,2945,2945,2945,2945,67
|
|
20230719,113600,453687810,2950,2950,2950,2950,1573
|
|
20230719,113500,449047460,2950,2950,2950,2950,70
|
|
20230719,113400,448840960,2955,2955,2955,2955,1
|
|
20230719,113300,448838005,2950,2950,2950,2950,39
|
|
20230719,113200,448722955,2950,2945,2950,2945,948
|
|
20230719,113100,445931065,2945,2935,2945,2935,1048
|
|
20230719,113000,442854465,2935,2935,2935,2935,0
|
|
20230719,112900,442854465,2935,2935,2935,2935,17
|
|
20230719,112800,442804570,2935,2935,2935,2935,123
|
|
20230719,112700,442443565,2935,2935,2935,2935,0
|
|
20230719,112600,442443565,2935,2935,2935,2935,204
|
|
20230719,112500,441844825,2945,2945,2945,2945,0
|
|
20230719,112400,441844825,2945,2945,2945,2945,0
|
|
20230719,112300,441844825,2945,2945,2945,2945,0
|
|
20230719,112200,441844825,2945,2945,2945,2945,11
|
|
20230719,112100,441812430,2935,2935,2935,2935,0
|
|
20230719,112000,441812430,2935,2935,2935,2935,0
|
|
20230719,111900,441812430,2935,2935,2935,2935,107
|
|
20230719,111800,441498385,2940,2940,2940,2940,0
|
|
20230719,111700,441498385,2940,2940,2940,2940,547
|
|
20230719,111600,439890205,2940,2945,2945,2940,103
|
|
20230719,111500,439586885,2945,2945,2945,2945,3
|
|
20230719,111400,439578050,2945,2945,2945,2945,1
|
|
20230719,111300,439575105,2935,2935,2935,2935,3
|
|
20230719,111200,439566300,2925,2925,2925,2925,0
|
|
20230719,111100,439566300,2925,2925,2925,2925,0
|
|
20230719,111000,439566300,2925,2920,2925,2910,4059
|
|
20230719,110900,427708210,2920,2920,2920,2920,5
|
|
20230719,110800,427693610,2925,2935,2935,2920,4190
|
|
20230719,110700,415446770,2930,2935,2935,2930,7441
|
|
20230719,110600,393627170,2945,2945,2945,2945,0
|
|
20230719,110500,393627170,2945,2945,2945,2945,0
|
|
20230719,110400,393627170,2945,2945,2945,2945,31
|
|
20230719,110300,393535875,2935,2945,2945,2935,1520
|
|
20230719,110200,389063955,2950,2950,2950,2945,1865
|
|
20230719,110100,383562550,2950,2950,2950,2950,67
|
|
20230719,110000,383364900,2960,2950,2960,2950,41
|
|
20230719,105900,383243910,2955,2955,2955,2955,116
|
|
20230719,105800,382901130,2955,2960,2960,2955,24
|
|
20230719,105700,382830190,2960,2955,2960,2955,20
|
|
20230719,105600,382771040,2955,2955,2955,2955,1
|
|
20230719,105500,382768085,2950,2950,2950,2950,1
|
|
20230719,105400,382765135,2950,2965,2965,2950,4115
|
|
20230719,105300,370599020,2970,2970,2970,2970,49
|
|
20230719,105200,370453490,2965,2965,2965,2965,67
|
|
20230719,105100,370254835,2970,2975,2975,2970,287
|
|
20230719,105000,369401440,2970,2970,2970,2970,0
|
|
20230719,104900,369401440,2970,2970,2970,2970,141
|
|
20230719,104800,368982670,2980,2975,2980,2975,2048
|
|
20230719,104700,362889865,2975,2975,2975,2975,0
|
|
20230719,104600,362889865,2975,2975,2975,2975,318
|
|
20230719,104500,361943815,2980,2990,2990,2980,106
|
|
20230719,104400,361627875,2975,2985,2985,2975,2000
|
|
20230719,104300,355672985,2990,2985,2990,2985,336
|
|
20230719,104200,354669475,2985,2990,2990,2980,2513
|
|
20230719,104100,347176735,2990,2990,2990,2990,470
|
|
20230719,104000,345771435,2990,3000,3000,2990,1663
|
|
20230719,103900,340790840,3005,3005,3005,3005,10
|
|
20230719,103800,340760790,3005,3015,3020,3005,3108
|
|
20230719,103700,331391805,3010,2970,3010,2970,15514
|
|
20230719,103600,284994200,2975,2975,2975,2965,1480
|
|
20230719,103500,280591300,2970,2970,2970,2970,100
|
|
20230719,103400,280294300,2965,2965,2965,2965,67
|
|
20230719,103300,280095645,2965,2965,2965,2965,0
|
|
20230719,103200,280095645,2965,2965,2965,2965,0
|
|
20230719,103100,280095645,2965,2970,2970,2965,122
|
|
20230719,103000,279733805,2970,2975,2975,2970,38
|
|
20230719,102900,279620765,2975,2960,2975,2960,361
|
|
20230719,102800,278551290,2970,2970,2970,2970,278
|
|
20230719,102700,277725630,2960,2960,2960,2960,0
|
|
20230719,102600,277725630,2960,2960,2960,2960,148
|
|
20230719,102500,277287550,2960,2975,2975,2960,1675
|
|
20230719,102400,272318415,2975,2975,2975,2975,199
|
|
20230719,102300,271726390,2975,2975,2975,2975,1
|
|
20230719,102200,271723415,2975,2975,2975,2975,74
|
|
20230719,102100,271503265,2975,2975,2975,2975,200
|
|
20230719,102000,270908265,2975,2980,2980,2975,60
|
|
20230719,101900,270729640,2980,2975,2980,2975,1010
|
|
20230719,101800,267723815,2975,2975,2975,2975,50
|
|
20230719,101700,267575065,2975,2970,2980,2970,1231
|
|
20230719,101600,263913455,2975,2975,2975,2975,1208
|
|
20230719,101500,260319655,2980,2980,2980,2980,2540
|
|
20230719,101400,252750455,2975,2975,2975,2975,0
|
|
20230719,101300,252750455,2975,2970,2975,2970,2482
|
|
20230719,101200,245373880,2965,2965,2965,2965,159
|
|
20230719,101100,244902445,2960,2965,2965,2960,433
|
|
20230719,101000,243618800,2960,2960,2960,2960,1
|
|
20230719,100900,243615840,2960,2960,2960,2960,500
|
|
20230719,100800,242135840,2960,2965,2965,2960,309
|
|
20230719,100700,241219680,2965,2960,2965,2960,218
|
|
20230719,100600,240573915,2960,2960,2960,2960,470
|
|
20230719,100500,239182715,2965,2965,2965,2965,0
|
|
20230719,100400,239182715,2965,2965,2965,2965,55
|
|
20230719,100300,239019640,2965,2965,2965,2965,170
|
|
20230719,100200,238515590,2970,2970,2970,2970,10
|
|
20230719,100100,238485890,2970,2970,2970,2970,20
|
|
20230719,100000,238426490,2965,2955,2965,2955,125
|
|
20230719,095900,238055875,2955,2955,2955,2955,0
|
|
20230719,095800,238055875,2955,2955,2955,2955,1
|
|
20230719,095700,238052920,2955,2955,2955,2955,0
|
|
20230719,095600,238052920,2955,2960,2960,2955,69
|
|
20230719,095500,237848875,2960,2970,2970,2960,926
|
|
20230719,095400,235107220,2960,2960,2960,2960,0
|
|
20230719,095300,235107220,2960,2965,2965,2960,156
|
|
20230719,095200,234644810,2965,2950,2965,2950,178
|
|
20230719,095100,234119635,2950,2950,2950,2950,1143
|
|
20230719,095000,230747785,2950,2950,2950,2950,880
|
|
20230719,094900,228151785,2965,2965,2965,2965,2
|
|
20230719,094800,228145855,2965,2965,2965,2965,1
|
|
20230719,094700,228142890,2970,2965,2970,2965,849
|
|
20230719,094600,225624745,2965,2965,2965,2950,1085
|
|
20230719,094500,222419185,2980,2975,2980,2975,1848
|
|
20230719,094400,216920815,2975,2970,2980,2965,16353
|
|
20230719,094300,168352270,2970,2955,2970,2955,1855
|
|
20230719,094200,162849585,2955,2955,2955,2950,2596
|
|
20230719,094100,155180905,2950,2940,2950,2940,2939
|
|
20230719,094000,146510890,2940,2940,2940,2940,4
|
|
20230719,093900,146499130,2950,2945,2950,2945,70
|
|
20230719,093800,146292880,2945,2950,2950,2945,16
|
|
20230719,093700,146245685,2940,2950,2950,2940,33
|
|
20230719,093600,146148635,2940,2940,2940,2940,1
|
|
20230719,093500,146145695,2940,2935,2940,2935,526
|
|
20230719,093400,144600200,2935,2950,2950,2935,1951
|
|
20230719,093300,138850855,2950,2940,2950,2940,467
|
|
20230719,093200,137474790,2940,2940,2945,2940,112
|
|
20230719,093100,137144970,2935,2930,2940,2930,1616
|
|
20230719,093000,132395400,2935,2920,2935,2920,810
|
|
20230719,092900,130020505,2920,2920,2920,2920,0
|
|
20230719,092800,130020505,2920,2915,2920,2915,1546
|
|
20230719,092700,125509915,2905,2905,2910,2905,1158
|
|
20230719,092600,122140640,2900,2900,2910,2900,3932
|
|
20230719,092500,110715900,2895,2900,2900,2895,118
|
|
20230719,092400,110374230,2900,2900,2900,2900,999
|
|
20230719,092300,107477130,2900,2905,2905,2900,671
|
|
20230719,092200,105531170,2900,2900,2900,2900,65
|
|
20230719,092100,105342670,2905,2905,2905,2905,0
|
|
20230719,092000,105342670,2905,2905,2905,2905,10
|
|
20230719,091900,105313620,2900,2910,2910,2900,329
|
|
20230719,091800,104358915,2900,2900,2900,2890,1051
|
|
20230719,091700,101319415,2895,2900,2900,2890,2562
|
|
20230719,091600,93901850,2900,2900,2900,2900,68
|
|
20230719,091500,93704650,2900,2900,2900,2900,404
|
|
20230719,091400,92533050,2900,2900,2900,2900,172
|
|
20230719,091300,92034250,2900,2900,2900,2900,15
|
|
20230719,091200,91990750,2900,2900,2900,2895,537
|
|
20230719,091100,90433615,2900,2900,2900,2900,794
|
|
20230719,091000,88131015,2900,2900,2900,2890,3047
|
|
20230719,090900,79310325,2900,2915,2915,2895,12626
|
|
20230719,090800,42681165,2915,2920,2920,2910,2341
|
|
20230719,090700,35857265,2920,2920,2920,2910,2093
|
|
20230719,090600,29762125,2910,2920,2920,2910,632
|
|
20230719,090500,27919475,2915,2930,2930,2915,1647
|
|
20230719,090400,23104715,2930,2940,2940,2930,407
|
|
20230719,090300,21911620,2930,2935,2935,2930,64
|
|
20230719,090200,21723850,2935,2945,2945,2915,3507
|
|
20230719,090100,11442990,2940,2945,2950,2935,872
|
|
20230719,090000,8878805,2945,2910,2945,2910,3030
|