599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185600,337387870,2315,2315,2315,2315,1237
|
|
20230718,185500,337387870,2315,2315,2315,2315,0
|
|
20230718,185400,337387870,2315,2315,2315,2315,0
|
|
20230718,185300,337387870,2315,2315,2315,2315,0
|
|
20230718,185200,337387870,2315,2315,2315,2315,0
|
|
20230718,185100,337387870,2315,2315,2315,2315,0
|
|
20230718,185000,337387870,2315,2315,2315,2315,0
|
|
20230718,184900,337387870,2315,2315,2315,2315,0
|
|
20230718,184800,337387870,2315,2315,2315,2315,0
|
|
20230718,184700,337387870,2315,2315,2315,2315,0
|
|
20230718,184600,337387870,2315,2315,2315,2315,0
|
|
20230718,184500,337387870,2315,2315,2315,2315,0
|
|
20230718,184400,337387870,2315,2315,2315,2315,0
|
|
20230718,184300,337387870,2315,2315,2315,2315,0
|
|
20230718,184200,337387870,2315,2315,2315,2315,0
|
|
20230718,184100,337387870,2315,2315,2315,2315,0
|
|
20230718,184000,337387870,2315,2315,2315,2315,0
|
|
20230718,183900,337387870,2315,2315,2315,2315,0
|
|
20230718,183800,337387870,2315,2315,2315,2315,0
|
|
20230718,183700,337387870,2315,2315,2315,2315,0
|
|
20230718,183600,337387870,2315,2315,2315,2315,0
|
|
20230718,183500,337387870,2315,2315,2315,2315,0
|
|
20230718,183400,337387870,2315,2315,2315,2315,0
|
|
20230718,183300,337387870,2315,2315,2315,2315,0
|
|
20230718,183200,337387870,2315,2315,2315,2315,0
|
|
20230718,183100,337387870,2315,2315,2315,2315,0
|
|
20230718,183000,337387870,2315,2315,2315,2315,0
|
|
20230718,182900,337387870,2315,2315,2315,2315,0
|
|
20230718,182800,337387870,2315,2315,2315,2315,0
|
|
20230718,182700,337387870,2315,2315,2315,2315,0
|
|
20230718,182600,337387870,2315,2315,2315,2315,1237
|
|
20230718,182500,337387870,2315,2315,2315,2315,0
|
|
20230718,182400,337387870,2315,2315,2315,2315,0
|
|
20230718,182300,337387870,2315,2315,2315,2315,0
|
|
20230718,182200,337387870,2315,2315,2315,2315,0
|
|
20230718,182100,337387870,2315,2315,2315,2315,0
|
|
20230718,182000,337387870,2315,2315,2315,2315,0
|
|
20230718,181900,337387870,2315,2315,2315,2315,0
|
|
20230718,181800,337387870,2315,2315,2315,2315,0
|
|
20230718,181700,337387870,2315,2315,2315,2315,0
|
|
20230718,181600,337387870,2315,2315,2315,2315,0
|
|
20230718,181500,337387870,2315,2315,2315,2315,0
|
|
20230718,181400,337387870,2315,2315,2315,2315,0
|
|
20230718,181300,337387870,2315,2315,2315,2315,0
|
|
20230718,181200,337387870,2315,2315,2315,2315,0
|
|
20230718,181100,337387870,2315,2315,2315,2315,0
|
|
20230718,181000,337387870,2315,2315,2315,2315,0
|
|
20230718,180900,337387870,2315,2315,2315,2315,0
|
|
20230718,180800,337387870,2315,2315,2315,2315,0
|
|
20230718,180700,337387870,2315,2315,2315,2315,0
|
|
20230718,180600,337387870,2315,2315,2315,2315,0
|
|
20230718,180500,337387870,2315,2315,2315,2315,0
|
|
20230718,180400,337387870,2315,2315,2315,2315,0
|
|
20230718,180300,337387870,2315,2315,2315,2315,0
|
|
20230718,180200,337387870,2315,2315,2315,2315,0
|
|
20230718,180100,337387870,2315,2315,2315,2315,0
|
|
20230718,180000,337387870,2315,2315,2315,2315,0
|
|
20230718,175900,337387870,2315,2315,2315,2315,0
|
|
20230718,175800,337387870,2315,2315,2315,2315,0
|
|
20230718,175700,337387870,2315,2315,2315,2315,0
|
|
20230718,175600,337387870,2315,2315,2315,2315,1237
|
|
20230718,175500,337387870,2315,2315,2315,2315,0
|
|
20230718,175400,337387870,2315,2315,2315,2315,0
|
|
20230718,175300,337387870,2315,2315,2315,2315,0
|
|
20230718,175200,337387870,2315,2315,2315,2315,0
|
|
20230718,175100,337387870,2315,2315,2315,2315,0
|
|
20230718,175000,337387870,2315,2315,2315,2315,0
|
|
20230718,174900,337387870,2315,2315,2315,2315,0
|
|
20230718,174800,337387870,2315,2315,2315,2315,0
|
|
20230718,174700,337387870,2315,2315,2315,2315,0
|
|
20230718,174600,337387870,2315,2315,2315,2315,0
|
|
20230718,174500,337387870,2315,2315,2315,2315,0
|
|
20230718,174400,337387870,2315,2315,2315,2315,0
|
|
20230718,174300,337387870,2315,2315,2315,2315,0
|
|
20230718,174200,337387870,2315,2315,2315,2315,0
|
|
20230718,174100,337387870,2315,2315,2315,2315,0
|
|
20230718,174000,337387870,2315,2315,2315,2315,0
|
|
20230718,173900,337387870,2315,2315,2315,2315,0
|
|
20230718,173800,337387870,2315,2315,2315,2315,0
|
|
20230718,173700,337387870,2315,2315,2315,2315,0
|
|
20230718,173600,337387870,2315,2315,2315,2315,0
|
|
20230718,173500,337387870,2315,2315,2315,2315,0
|
|
20230718,173400,337387870,2315,2315,2315,2315,0
|
|
20230718,173300,337387870,2315,2315,2315,2315,0
|
|
20230718,173200,337387870,2315,2315,2315,2315,0
|
|
20230718,173100,337387870,2315,2315,2315,2315,0
|
|
20230718,173000,337387870,2315,2315,2315,2315,0
|
|
20230718,172900,337387870,2315,2315,2315,2315,0
|
|
20230718,172800,337387870,2315,2315,2315,2315,0
|
|
20230718,172700,337387870,2315,2315,2315,2315,0
|
|
20230718,172600,337387870,2315,2315,2315,2315,1237
|
|
20230718,172500,337387870,2315,2315,2315,2315,0
|
|
20230718,172400,337387870,2315,2315,2315,2315,0
|
|
20230718,172300,337387870,2315,2315,2315,2315,0
|
|
20230718,172200,337387870,2315,2315,2315,2315,0
|
|
20230718,172100,337387870,2315,2315,2315,2315,0
|
|
20230718,172000,337387870,2315,2315,2315,2315,0
|
|
20230718,171900,337387870,2315,2315,2315,2315,0
|
|
20230718,171800,337387870,2315,2315,2315,2315,0
|
|
20230718,171700,337387870,2315,2315,2315,2315,0
|
|
20230718,171600,337387870,2315,2315,2315,2315,0
|
|
20230718,171500,337387870,2315,2315,2315,2315,0
|
|
20230718,171400,337387870,2315,2315,2315,2315,0
|
|
20230718,171300,337387870,2315,2315,2315,2315,0
|
|
20230718,171200,337387870,2315,2315,2315,2315,0
|
|
20230718,171100,337387870,2315,2315,2315,2315,0
|
|
20230718,171000,337387870,2315,2315,2315,2315,0
|
|
20230718,170900,337387870,2315,2315,2315,2315,0
|
|
20230718,170800,337387870,2315,2315,2315,2315,0
|
|
20230718,170700,337387870,2315,2315,2315,2315,0
|
|
20230718,170600,337387870,2315,2315,2315,2315,0
|
|
20230718,170500,337387870,2315,2315,2315,2315,0
|
|
20230718,170400,337387870,2315,2315,2315,2315,0
|
|
20230718,170300,337387870,2315,2315,2315,2315,0
|
|
20230718,170200,337387870,2315,2315,2315,2315,0
|
|
20230718,170100,337387870,2315,2315,2315,2315,0
|
|
20230718,170000,337387870,2315,2315,2315,2315,0
|
|
20230718,165900,337387870,2315,2315,2315,2315,0
|
|
20230718,165800,337387870,2315,2315,2315,2315,0
|
|
20230718,165700,337387870,2315,2315,2315,2315,0
|
|
20230718,165600,337387870,2315,2315,2315,2315,1237
|
|
20230718,165500,337387870,2315,2315,2315,2315,0
|
|
20230718,165400,337387870,2315,2315,2315,2315,0
|
|
20230718,165300,337387870,2315,2315,2315,2315,0
|
|
20230718,165200,337387870,2315,2315,2315,2315,0
|
|
20230718,165100,337387870,2315,2315,2315,2315,0
|
|
20230718,165000,337387870,2315,2315,2315,2315,0
|
|
20230718,164900,337387870,2315,2315,2315,2315,0
|
|
20230718,164800,337387870,2315,2315,2315,2315,0
|
|
20230718,164700,337387870,2315,2315,2315,2315,0
|
|
20230718,164600,337387870,2315,2315,2315,2315,0
|
|
20230718,164500,337387870,2315,2315,2315,2315,0
|
|
20230718,164400,337387870,2315,2315,2315,2315,0
|
|
20230718,164300,337387870,2315,2315,2315,2315,0
|
|
20230718,164200,337387870,2315,2315,2315,2315,0
|
|
20230718,164100,337387870,2315,2315,2315,2315,0
|
|
20230718,164000,337387870,2315,2315,2315,2315,0
|
|
20230718,163900,337387870,2315,2315,2315,2315,0
|
|
20230718,163800,337387870,2315,2315,2315,2315,0
|
|
20230718,163700,337387870,2315,2315,2315,2315,0
|
|
20230718,163600,337387870,2315,2315,2315,2315,0
|
|
20230718,163500,337387870,2315,2315,2315,2315,0
|
|
20230718,163400,337387870,2315,2315,2315,2315,0
|
|
20230718,163300,337387870,2315,2315,2315,2315,0
|
|
20230718,163200,337387870,2315,2315,2315,2315,0
|
|
20230718,163100,337387870,2315,2315,2315,2315,0
|
|
20230718,163000,337387870,2315,2315,2315,2315,0
|
|
20230718,162900,337387870,2315,2315,2315,2315,0
|
|
20230718,162800,337387870,2315,2315,2315,2315,0
|
|
20230718,162700,337387870,2315,2315,2315,2315,0
|
|
20230718,162600,337387870,2315,2315,2315,2315,1237
|
|
20230718,162500,337387870,2315,2315,2315,2315,0
|
|
20230718,162400,337387870,2315,2315,2315,2315,0
|
|
20230718,162300,337387870,2315,2315,2315,2315,0
|
|
20230718,162200,337387870,2315,2315,2315,2315,0
|
|
20230718,162100,337387870,2315,2315,2315,2315,0
|
|
20230718,162000,337387870,2315,2315,2315,2315,0
|
|
20230718,161900,337387870,2315,2315,2315,2315,0
|
|
20230718,161800,337387870,2315,2315,2315,2315,0
|
|
20230718,161700,337387870,2315,2315,2315,2315,0
|
|
20230718,161600,337387870,2315,2315,2315,2315,0
|
|
20230718,161500,337387870,2315,2315,2315,2315,0
|
|
20230718,161400,337387870,2315,2315,2315,2315,0
|
|
20230718,161300,337387870,2315,2315,2315,2315,0
|
|
20230718,161200,337387870,2315,2315,2315,2315,0
|
|
20230718,161100,337387870,2315,2315,2315,2315,0
|
|
20230718,161000,337387870,2315,2315,2315,2315,0
|
|
20230718,160900,337387870,2315,2315,2315,2315,0
|
|
20230718,160800,337387870,2315,2315,2315,2315,0
|
|
20230718,160700,337387870,2315,2315,2315,2315,0
|
|
20230718,160600,337387870,2315,2315,2315,2315,0
|
|
20230718,160500,337387870,2315,2315,2315,2315,0
|
|
20230718,160400,337387870,2315,2315,2315,2315,0
|
|
20230718,160300,337387870,2315,2315,2315,2315,0
|
|
20230718,160200,337387870,2315,2315,2315,2315,0
|
|
20230718,160100,337387870,2315,2315,2315,2315,0
|
|
20230718,160000,337387870,2315,2315,2315,2315,0
|
|
20230718,155900,337387870,2315,2315,2315,2315,0
|
|
20230718,155800,337387870,2315,2315,2315,2315,0
|
|
20230718,155700,337387870,2315,2315,2315,2315,0
|
|
20230718,155600,337387870,2315,2315,2315,2315,1237
|
|
20230718,155500,337387870,2315,2315,2315,2315,0
|
|
20230718,155400,337387870,2315,2315,2315,2315,0
|
|
20230718,155300,337387870,2315,2315,2315,2315,0
|
|
20230718,155200,337387870,2315,2315,2315,2315,0
|
|
20230718,155100,337387870,2315,2315,2315,2315,0
|
|
20230718,155000,337387870,2315,2315,2315,2315,0
|
|
20230718,154900,337387870,2315,2315,2315,2315,0
|
|
20230718,154800,337387870,2315,2315,2315,2315,0
|
|
20230718,154700,337387870,2315,2315,2315,2315,0
|
|
20230718,154600,337387870,2315,2315,2315,2315,0
|
|
20230718,154500,337387870,2315,2315,2315,2315,0
|
|
20230718,154400,337387870,2315,2315,2315,2315,0
|
|
20230718,154300,337387870,2315,2315,2315,2315,0
|
|
20230718,154200,337387870,2315,2315,2315,2315,0
|
|
20230718,154100,337387870,2315,2315,2315,2315,0
|
|
20230718,154000,337387870,2315,2315,2315,2315,0
|
|
20230718,153900,337387870,2315,2315,2315,2315,0
|
|
20230718,153800,337387870,2315,2315,2315,2315,0
|
|
20230718,153700,337387870,2315,2315,2315,2315,0
|
|
20230718,153600,337387870,2315,2315,2315,2315,0
|
|
20230718,153500,337387870,2315,2315,2315,2315,0
|
|
20230718,153400,337387870,2315,2315,2315,2315,0
|
|
20230718,153300,337387870,2315,2315,2315,2315,0
|
|
20230718,153200,337387870,2315,2315,2315,2315,0
|
|
20230718,153100,337387870,2315,2315,2315,2315,0
|
|
20230718,153000,337387870,2315,2315,2315,2315,1237
|
|
20230718,152900,334524215,2315,2315,2315,2315,0
|
|
20230718,152800,334524215,2315,2315,2315,2315,0
|
|
20230718,152700,334524215,2315,2315,2315,2315,0
|
|
20230718,152600,334524215,2315,2315,2315,2315,0
|
|
20230718,152500,334524215,2315,2315,2315,2315,0
|
|
20230718,152400,334524215,2315,2315,2315,2315,0
|
|
20230718,152300,334524215,2315,2315,2315,2315,0
|
|
20230718,152200,334524215,2315,2315,2315,2315,0
|
|
20230718,152100,334524215,2315,2315,2315,2315,0
|
|
20230718,152000,334524215,2315,2315,2315,2315,0
|
|
20230718,151900,334524215,2315,2315,2315,2315,24
|
|
20230718,151800,334468655,2315,2315,2315,2315,59
|
|
20230718,151700,334332070,2315,2315,2315,2315,56
|
|
20230718,151600,334202430,2315,2315,2315,2315,261
|
|
20230718,151500,333598215,2315,2315,2315,2315,14
|
|
20230718,151400,333565805,2315,2315,2315,2315,0
|
|
20230718,151300,333565805,2315,2315,2315,2315,0
|
|
20230718,151200,333565805,2315,2310,2315,2310,402
|
|
20230718,151100,332635885,2305,2310,2310,2305,4904
|
|
20230718,151000,321331250,2315,2315,2315,2315,0
|
|
20230718,150900,321331250,2315,2315,2315,2315,0
|
|
20230718,150800,321331250,2315,2315,2315,2315,0
|
|
20230718,150700,321331250,2315,2315,2315,2315,199
|
|
20230718,150600,320870565,2320,2320,2320,2320,0
|
|
20230718,150500,320870565,2320,2320,2320,2320,0
|
|
20230718,150400,320870565,2320,2320,2320,2320,0
|
|
20230718,150300,320870565,2320,2315,2320,2315,551
|
|
20230718,150200,319594995,2320,2320,2320,2320,1
|
|
20230718,150100,319592675,2315,2315,2315,2315,100
|
|
20230718,150000,319361175,2320,2320,2320,2320,0
|
|
20230718,145900,319361175,2320,2320,2320,2320,0
|
|
20230718,145800,319361175,2320,2320,2320,2320,0
|
|
20230718,145700,319361175,2320,2320,2320,2320,0
|
|
20230718,145600,319361175,2320,2325,2325,2320,744
|
|
20230718,145500,317632430,2325,2325,2325,2325,0
|
|
20230718,145400,317632430,2325,2325,2325,2325,50
|
|
20230718,145300,317516180,2325,2325,2325,2325,0
|
|
20230718,145200,317516180,2325,2325,2325,2325,0
|
|
20230718,145100,317516180,2325,2325,2325,2325,0
|
|
20230718,145000,317516180,2325,2325,2325,2325,49
|
|
20230718,144900,317402255,2325,2325,2325,2325,1
|
|
20230718,144800,317399930,2325,2325,2325,2325,32
|
|
20230718,144700,317325530,2325,2325,2325,2325,0
|
|
20230718,144600,317325530,2325,2325,2325,2325,18
|
|
20230718,144500,317283680,2325,2325,2325,2325,21
|
|
20230718,144400,317234855,2325,2325,2325,2325,0
|
|
20230718,144300,317234855,2325,2325,2325,2315,67
|
|
20230718,144200,317079090,2320,2320,2320,2320,0
|
|
20230718,144100,317079090,2320,2320,2320,2320,0
|
|
20230718,144000,317079090,2320,2320,2320,2320,0
|
|
20230718,143900,317079090,2320,2320,2320,2320,0
|
|
20230718,143800,317079090,2320,2325,2325,2320,88
|
|
20230718,143700,316874505,2310,2310,2310,2310,0
|
|
20230718,143600,316874505,2310,2310,2310,2310,13
|
|
20230718,143500,316844475,2325,2325,2325,2325,0
|
|
20230718,143400,316844475,2325,2325,2325,2325,1
|
|
20230718,143300,316842150,2315,2315,2315,2315,0
|
|
20230718,143200,316842150,2315,2315,2315,2315,0
|
|
20230718,143100,316842150,2315,2315,2315,2315,0
|
|
20230718,143000,316842150,2315,2315,2315,2315,0
|
|
20230718,142900,316842150,2315,2315,2315,2315,50
|
|
20230718,142800,316726400,2315,2315,2315,2315,0
|
|
20230718,142700,316726400,2315,2315,2315,2315,718
|
|
20230718,142600,315064230,2305,2310,2310,2305,1000
|
|
20230718,142500,312756770,2320,2320,2320,2320,0
|
|
20230718,142400,312756770,2320,2320,2320,2320,0
|
|
20230718,142300,312756770,2320,2320,2320,2320,0
|
|
20230718,142200,312756770,2320,2320,2320,2320,0
|
|
20230718,142100,312756770,2320,2320,2320,2320,1
|
|
20230718,142000,312754450,2320,2320,2320,2320,0
|
|
20230718,141900,312754450,2320,2320,2320,2320,0
|
|
20230718,141800,312754450,2320,2320,2320,2320,0
|
|
20230718,141700,312754450,2320,2320,2320,2320,0
|
|
20230718,141600,312754450,2320,2320,2320,2320,0
|
|
20230718,141500,312754450,2320,2320,2320,2320,0
|
|
20230718,141400,312754450,2320,2320,2320,2320,0
|
|
20230718,141300,312754450,2320,2320,2320,2320,0
|
|
20230718,141200,312754450,2320,2320,2320,2320,0
|
|
20230718,141100,312754450,2320,2315,2320,2300,7380
|
|
20230718,141000,295761025,2320,2320,2320,2320,52
|
|
20230718,140900,295640385,2320,2320,2320,2320,53
|
|
20230718,140800,295517425,2320,2320,2320,2320,725
|
|
20230718,140700,293835425,2325,2325,2325,2325,0
|
|
20230718,140600,293835425,2325,2325,2325,2325,0
|
|
20230718,140500,293835425,2325,2325,2325,2325,0
|
|
20230718,140400,293835425,2325,2325,2325,2325,0
|
|
20230718,140300,293835425,2325,2325,2325,2325,0
|
|
20230718,140200,293835425,2325,2325,2325,2325,1
|
|
20230718,140100,293833100,2315,2315,2315,2315,0
|
|
20230718,140000,293833100,2315,2315,2315,2315,1
|
|
20230718,135900,293830785,2325,2325,2325,2325,0
|
|
20230718,135800,293830785,2325,2325,2325,2325,0
|
|
20230718,135700,293830785,2325,2325,2325,2325,0
|
|
20230718,135600,293830785,2325,2315,2325,2315,81
|
|
20230718,135500,293643260,2315,2320,2320,2315,3420
|
|
20230718,135400,285725955,2320,2320,2320,2320,0
|
|
20230718,135300,285725955,2320,2320,2320,2320,0
|
|
20230718,135200,285725955,2320,2320,2320,2320,0
|
|
20230718,135100,285725955,2320,2320,2320,2320,0
|
|
20230718,135000,285725955,2320,2325,2325,2320,852
|
|
20230718,134900,283749275,2320,2325,2325,2320,308
|
|
20230718,134800,283033995,2320,2320,2320,2320,0
|
|
20230718,134700,283033995,2320,2320,2320,2320,251
|
|
20230718,134600,282451675,2320,2320,2320,2320,0
|
|
20230718,134500,282451675,2320,2320,2320,2320,1
|
|
20230718,134400,282449355,2315,2320,2320,2315,39
|
|
20230718,134300,282358920,2320,2320,2320,2320,0
|
|
20230718,134200,282358920,2320,2320,2320,2320,0
|
|
20230718,134100,282358920,2320,2320,2320,2320,0
|
|
20230718,134000,282358920,2320,2320,2320,2320,5
|
|
20230718,133900,282347320,2325,2325,2325,2325,1
|
|
20230718,133800,282344995,2310,2310,2310,2310,0
|
|
20230718,133700,282344995,2310,2325,2325,2310,795
|
|
20230718,133600,280507060,2320,2320,2320,2320,0
|
|
20230718,133500,280507060,2320,2320,2320,2320,0
|
|
20230718,133400,280507060,2320,2320,2320,2320,0
|
|
20230718,133300,280507060,2320,2320,2320,2320,0
|
|
20230718,133200,280507060,2320,2320,2320,2320,0
|
|
20230718,133100,280507060,2320,2320,2320,2320,0
|
|
20230718,133000,280507060,2320,2320,2320,2320,5
|
|
20230718,132900,280495460,2320,2320,2320,2320,5
|
|
20230718,132800,280483860,2320,2320,2320,2320,0
|
|
20230718,132700,280483860,2320,2320,2320,2320,0
|
|
20230718,132600,280483860,2320,2320,2320,2320,4
|
|
20230718,132500,280474580,2320,2320,2320,2320,211
|
|
20230718,132400,279985060,2320,2320,2320,2320,1
|
|
20230718,132300,279982740,2305,2305,2305,2305,0
|
|
20230718,132200,279982740,2305,2305,2305,2305,0
|
|
20230718,132100,279982740,2305,2305,2305,2305,0
|
|
20230718,132000,279982740,2305,2315,2315,2305,2182
|
|
20230718,131900,274947855,2320,2320,2320,2320,0
|
|
20230718,131800,274947855,2320,2320,2320,2320,0
|
|
20230718,131700,274947855,2320,2320,2320,2320,0
|
|
20230718,131600,274947855,2320,2320,2320,2320,0
|
|
20230718,131500,274947855,2320,2305,2320,2305,1019
|
|
20230718,131400,272590745,2305,2305,2305,2305,0
|
|
20230718,131300,272590745,2305,2305,2305,2305,0
|
|
20230718,131200,272590745,2305,2305,2305,2305,15
|
|
20230718,131100,272556170,2310,2310,2310,2310,0
|
|
20230718,131000,272556170,2310,2310,2310,2310,0
|
|
20230718,130900,272556170,2310,2310,2310,2310,198
|
|
20230718,130800,272098790,2305,2305,2305,2305,0
|
|
20230718,130700,272098790,2305,2305,2305,2305,0
|
|
20230718,130600,272098790,2305,2315,2315,2305,3
|
|
20230718,130500,272091865,2315,2315,2315,2315,0
|
|
20230718,130400,272091865,2315,2315,2315,2315,1
|
|
20230718,130300,272089550,2305,2305,2305,2305,0
|
|
20230718,130200,272089550,2305,2305,2305,2305,0
|
|
20230718,130100,272089550,2305,2305,2305,2305,0
|
|
20230718,130000,272089550,2305,2305,2305,2305,5
|
|
20230718,125900,272078025,2315,2315,2315,2315,0
|
|
20230718,125800,272078025,2315,2315,2315,2315,798
|
|
20230718,125700,270230655,2315,2315,2315,2315,4207
|
|
20230718,125600,260491450,2315,2315,2315,2315,0
|
|
20230718,125500,260491450,2315,2305,2320,2300,5015
|
|
20230718,125400,248952530,2320,2320,2320,2320,0
|
|
20230718,125300,248952530,2320,2320,2320,2320,0
|
|
20230718,125200,248952530,2320,2320,2320,2320,3
|
|
20230718,125100,248945570,2315,2315,2315,2315,0
|
|
20230718,125000,248945570,2315,2315,2315,2315,0
|
|
20230718,124900,248945570,2315,2315,2315,2315,0
|
|
20230718,124800,248945570,2315,2315,2315,2315,0
|
|
20230718,124700,248945570,2315,2315,2315,2315,0
|
|
20230718,124600,248945570,2315,2315,2315,2315,0
|
|
20230718,124500,248945570,2315,2315,2320,2315,402
|
|
20230718,124400,248014920,2320,2320,2320,2320,0
|
|
20230718,124300,248014920,2320,2320,2320,2320,0
|
|
20230718,124200,248014920,2320,2325,2325,2315,197
|
|
20230718,124100,247558785,2315,2315,2315,2315,100
|
|
20230718,124000,247327285,2325,2315,2325,2315,4378
|
|
20230718,123900,237191920,2315,2315,2315,2315,0
|
|
20230718,123800,237191920,2315,2310,2315,2310,387
|
|
20230718,123700,236297680,2310,2305,2310,2305,20
|
|
20230718,123600,236251525,2310,2305,2310,2300,3087
|
|
20230718,123500,229125720,2300,2300,2305,2300,988
|
|
20230718,123400,226848645,2300,2305,2305,2300,1408
|
|
20230718,123300,223610235,2300,2310,2310,2300,1373
|
|
20230718,123200,220445245,2310,2320,2320,2310,32532
|
|
20230718,123100,145218185,2325,2325,2325,2325,0
|
|
20230718,123000,145218185,2325,2325,2325,2325,0
|
|
20230718,122900,145218185,2325,2325,2325,2325,235
|
|
20230718,122800,144671810,2330,2330,2330,2330,0
|
|
20230718,122700,144671810,2330,2330,2330,2330,10
|
|
20230718,122600,144648510,2325,2325,2325,2325,0
|
|
20230718,122500,144648510,2325,2325,2325,2325,0
|
|
20230718,122400,144648510,2325,2325,2325,2325,0
|
|
20230718,122300,144648510,2325,2325,2325,2325,0
|
|
20230718,122200,144648510,2325,2325,2325,2325,0
|
|
20230718,122100,144648510,2325,2325,2325,2325,689
|
|
20230718,122000,143046585,2325,2325,2325,2325,500
|
|
20230718,121900,141884085,2325,2325,2325,2325,1811
|
|
20230718,121800,137673510,2320,2320,2320,2320,0
|
|
20230718,121700,137673510,2320,2320,2320,2320,0
|
|
20230718,121600,137673510,2320,2320,2320,2320,0
|
|
20230718,121500,137673510,2320,2320,2320,2320,1
|
|
20230718,121400,137671190,2330,2330,2330,2330,0
|
|
20230718,121300,137671190,2330,2330,2330,2330,0
|
|
20230718,121200,137671190,2330,2330,2330,2330,0
|
|
20230718,121100,137671190,2330,2330,2330,2330,0
|
|
20230718,121000,137671190,2330,2330,2330,2330,0
|
|
20230718,120900,137671190,2330,2330,2330,2330,1
|
|
20230718,120800,137668860,2325,2325,2325,2325,0
|
|
20230718,120700,137668860,2325,2320,2325,2320,2366
|
|
20230718,120600,132174335,2320,2325,2325,2320,3715
|
|
20230718,120500,123553240,2330,2330,2330,2330,0
|
|
20230718,120400,123553240,2330,2330,2330,2330,0
|
|
20230718,120300,123553240,2330,2330,2330,2330,0
|
|
20230718,120200,123553240,2330,2330,2330,2330,0
|
|
20230718,120100,123553240,2330,2330,2330,2330,0
|
|
20230718,120000,123553240,2330,2330,2330,2330,1
|
|
20230718,115900,123550910,2330,2330,2330,2330,56
|
|
20230718,115800,123420430,2330,2330,2330,2330,0
|
|
20230718,115700,123420430,2330,2330,2330,2330,1001
|
|
20230718,115600,121088100,2320,2320,2320,2320,542
|
|
20230718,115500,119830660,2330,2330,2330,2330,1
|
|
20230718,115400,119828330,2320,2325,2325,2320,300
|
|
20230718,115300,119132305,2320,2320,2320,2320,0
|
|
20230718,115200,119132305,2320,2330,2330,2320,4000
|
|
20230718,115100,109851295,2330,2330,2330,2330,909
|
|
20230718,115000,107733325,2330,2330,2330,2330,1
|
|
20230718,114900,107730995,2320,2325,2325,2320,3001
|
|
20230718,114800,100763575,2330,2330,2330,2330,0
|
|
20230718,114700,100763575,2330,2330,2330,2330,683
|
|
20230718,114600,99172185,2335,2335,2335,2335,5
|
|
20230718,114500,99160510,2340,2340,2340,2340,0
|
|
20230718,114400,99160510,2340,2340,2340,2340,0
|
|
20230718,114300,99160510,2340,2335,2340,2335,146
|
|
20230718,114200,98818875,2335,2335,2335,2335,0
|
|
20230718,114100,98818875,2335,2335,2335,2335,1000
|
|
20230718,114000,96483875,2330,2330,2330,2330,500
|
|
20230718,113900,95318875,2330,2330,2330,2330,0
|
|
20230718,113800,95318875,2330,2330,2330,2330,0
|
|
20230718,113700,95318875,2330,2330,2330,2330,0
|
|
20230718,113600,95318875,2330,2330,2330,2330,1
|
|
20230718,113500,95316545,2340,2340,2340,2340,1000
|
|
20230718,113400,92976545,2330,2330,2330,2330,0
|
|
20230718,113300,92976545,2330,2330,2330,2330,100
|
|
20230718,113200,92743545,2335,2335,2335,2335,0
|
|
20230718,113100,92743545,2335,2335,2335,2335,0
|
|
20230718,113000,92743545,2335,2335,2335,2335,0
|
|
20230718,112900,92743545,2335,2335,2335,2335,0
|
|
20230718,112800,92743545,2335,2335,2335,2335,22
|
|
20230718,112700,92692175,2335,2335,2335,2335,5
|
|
20230718,112600,92680500,2335,2335,2335,2335,0
|
|
20230718,112500,92680500,2335,2335,2335,2335,877
|
|
20230718,112400,90632705,2335,2335,2335,2335,0
|
|
20230718,112300,90632705,2335,2335,2335,2335,2
|
|
20230718,112200,90628035,2340,2340,2340,2340,0
|
|
20230718,112100,90628035,2340,2340,2340,2340,75
|
|
20230718,112000,90452535,2335,2335,2335,2335,0
|
|
20230718,111900,90452535,2335,2335,2335,2335,0
|
|
20230718,111800,90452535,2335,2335,2335,2335,363
|
|
20230718,111700,89604930,2340,2340,2340,2340,0
|
|
20230718,111600,89604930,2340,2330,2340,2330,1436
|
|
20230718,111500,86247835,2335,2335,2335,2335,0
|
|
20230718,111400,86247835,2335,2335,2335,2335,0
|
|
20230718,111300,86247835,2335,2335,2335,2335,0
|
|
20230718,111200,86247835,2335,2335,2335,2335,137
|
|
20230718,111100,85927940,2335,2335,2335,2335,0
|
|
20230718,111000,85927940,2335,2335,2335,2335,0
|
|
20230718,110900,85927940,2335,2335,2335,2335,0
|
|
20230718,110800,85927940,2335,2335,2335,2335,0
|
|
20230718,110700,85927940,2335,2335,2335,2335,0
|
|
20230718,110600,85927940,2335,2335,2335,2335,0
|
|
20230718,110500,85927940,2335,2335,2335,2335,132
|
|
20230718,110400,85619720,2335,2335,2335,2335,0
|
|
20230718,110300,85619720,2335,2335,2335,2335,0
|
|
20230718,110200,85619720,2335,2335,2335,2335,0
|
|
20230718,110100,85619720,2335,2330,2335,2330,1001
|
|
20230718,110000,83287385,2340,2340,2340,2340,0
|
|
20230718,105900,83287385,2340,2340,2340,2340,0
|
|
20230718,105800,83287385,2340,2340,2340,2340,0
|
|
20230718,105700,83287385,2340,2330,2340,2330,2
|
|
20230718,105600,83282715,2330,2330,2330,2330,0
|
|
20230718,105500,83282715,2330,2330,2330,2330,1
|
|
20230718,105400,83280385,2330,2330,2330,2330,0
|
|
20230718,105300,83280385,2330,2330,2330,2330,0
|
|
20230718,105200,83280385,2330,2335,2335,2330,817
|
|
20230718,105100,81374410,2340,2340,2340,2340,0
|
|
20230718,105000,81374410,2340,2340,2340,2340,1
|
|
20230718,104900,81372070,2340,2340,2340,2340,0
|
|
20230718,104800,81372070,2340,2340,2340,2340,4
|
|
20230718,104700,81362710,2340,2340,2340,2340,588
|
|
20230718,104600,79986790,2340,2340,2340,2340,165
|
|
20230718,104500,79600690,2340,2340,2340,2340,3519
|
|
20230718,104400,71366230,2330,2330,2330,2330,1000
|
|
20230718,104300,69036230,2330,2330,2330,2330,0
|
|
20230718,104200,69036230,2330,2330,2330,2330,8
|
|
20230718,104100,69017590,2340,2340,2340,2340,144
|
|
20230718,104000,68680630,2335,2335,2335,2335,0
|
|
20230718,103900,68680630,2335,2335,2335,2335,0
|
|
20230718,103800,68680630,2335,2335,2335,2335,0
|
|
20230718,103700,68680630,2335,2335,2335,2335,100
|
|
20230718,103600,68447130,2335,2335,2335,2335,43
|
|
20230718,103500,68346725,2330,2330,2330,2330,0
|
|
20230718,103400,68346725,2330,2330,2330,2330,116
|
|
20230718,103300,68076445,2330,2330,2330,2330,0
|
|
20230718,103200,68076445,2330,2335,2335,2330,1060
|
|
20230718,103100,65601960,2335,2335,2335,2335,113
|
|
20230718,103000,65338105,2335,2335,2335,2335,0
|
|
20230718,102900,65338105,2335,2335,2335,2335,94
|
|
20230718,102800,65118615,2335,2335,2335,2335,0
|
|
20230718,102700,65118615,2335,2340,2345,2335,262
|
|
20230718,102600,64505270,2340,2340,2340,2340,0
|
|
20230718,102500,64505270,2340,2340,2340,2340,0
|
|
20230718,102400,64505270,2340,2340,2340,2340,52
|
|
20230718,102300,64383590,2340,2340,2340,2340,0
|
|
20230718,102200,64383590,2340,2340,2340,2340,48
|
|
20230718,102100,64271270,2335,2335,2335,2335,0
|
|
20230718,102000,64271270,2335,2335,2335,2335,100
|
|
20230718,101900,64037770,2335,2340,2340,2335,97
|
|
20230718,101800,63811270,2340,2340,2340,2340,0
|
|
20230718,101700,63811270,2340,2335,2340,2335,106
|
|
20230718,101600,63563755,2340,2340,2340,2340,434
|
|
20230718,101500,62548195,2335,2345,2345,2335,247
|
|
20230718,101400,61970040,2335,2335,2335,2335,307
|
|
20230718,101300,61253195,2335,2335,2335,2335,0
|
|
20230718,101200,61253195,2335,2335,2335,2335,34
|
|
20230718,101100,61173805,2335,2335,2335,2335,106
|
|
20230718,101000,60926295,2335,2335,2335,2335,0
|
|
20230718,100900,60926295,2335,2335,2335,2335,212
|
|
20230718,100800,60431275,2335,2335,2335,2335,112
|
|
20230718,100700,60169755,2335,2335,2335,2335,116
|
|
20230718,100600,59898895,2335,2335,2335,2335,118
|
|
20230718,100500,59623365,2350,2335,2350,2335,106
|
|
20230718,100400,59375840,2345,2345,2345,2345,422
|
|
20230718,100300,58386250,2350,2345,2350,2345,119
|
|
20230718,100200,58107190,2350,2350,2350,2350,0
|
|
20230718,100100,58107190,2350,2350,2350,2350,1
|
|
20230718,100000,58104840,2350,2350,2350,2350,1
|
|
20230718,095900,58102490,2345,2345,2345,2345,2500
|
|
20230718,095800,52239990,2345,2340,2345,2340,3
|
|
20230718,095700,52232965,2340,2340,2340,2340,500
|
|
20230718,095600,51062965,2340,2340,2340,2340,3269
|
|
20230718,095500,43413505,2350,2350,2350,2350,0
|
|
20230718,095400,43413505,2350,2350,2350,2350,0
|
|
20230718,095300,43413505,2350,2350,2350,2350,1
|
|
20230718,095200,43411155,2350,2350,2350,2350,1
|
|
20230718,095100,43408805,2355,2355,2355,2355,0
|
|
20230718,095000,43408805,2355,2355,2355,2355,1
|
|
20230718,094900,43406450,2345,2345,2345,2345,503
|
|
20230718,094800,42226915,2345,2340,2345,2340,2725
|
|
20230718,094700,35837915,2365,2365,2365,2365,1
|
|
20230718,094600,35835550,2335,2345,2345,2335,7908
|
|
20230718,094500,17296575,2365,2365,2365,2365,1
|
|
20230718,094400,17294210,2345,2345,2345,2345,0
|
|
20230718,094300,17294210,2345,2345,2345,2345,506
|
|
20230718,094200,16107640,2350,2350,2350,2350,0
|
|
20230718,094100,16107640,2350,2350,2350,2350,0
|
|
20230718,094000,16107640,2350,2350,2350,2350,0
|
|
20230718,093900,16107640,2350,2350,2350,2350,602
|
|
20230718,093800,14692940,2365,2365,2365,2365,0
|
|
20230718,093700,14692940,2365,2365,2365,2365,1
|
|
20230718,093600,14690575,2360,2360,2360,2360,5
|
|
20230718,093500,14678775,2355,2355,2355,2355,0
|
|
20230718,093400,14678775,2355,2355,2355,2355,0
|
|
20230718,093300,14678775,2355,2365,2365,2350,323
|
|
20230718,093200,13917420,2365,2365,2365,2365,11
|
|
20230718,093100,13891405,2360,2360,2360,2360,0
|
|
20230718,093000,13891405,2360,2360,2360,2360,43
|
|
20230718,092900,13789925,2365,2365,2365,2365,1
|
|
20230718,092800,13787560,2360,2360,2360,2360,170
|
|
20230718,092700,13386360,2365,2365,2365,2365,0
|
|
20230718,092600,13386360,2365,2355,2365,2355,501
|
|
20230718,092500,12206495,2365,2365,2365,2365,1
|
|
20230718,092400,12204130,2365,2355,2365,2355,400
|
|
20230718,092300,11262110,2355,2355,2355,2355,20
|
|
20230718,092200,11215010,2355,2355,2355,2355,566
|
|
20230718,092100,9882080,2360,2360,2360,2360,211
|
|
20230718,092000,9384120,2360,2360,2360,2360,2
|
|
20230718,091900,9379400,2360,2360,2360,2360,62
|
|
20230718,091800,9233080,2365,2365,2365,2365,0
|
|
20230718,091700,9233080,2365,2365,2365,2365,0
|
|
20230718,091600,9233080,2365,2365,2365,2365,261
|
|
20230718,091500,8615815,2370,2365,2370,2365,232
|
|
20230718,091400,8066215,2365,2365,2365,2365,0
|
|
20230718,091300,8066215,2365,2365,2365,2365,0
|
|
20230718,091200,8066215,2365,2365,2365,2365,0
|
|
20230718,091100,8066215,2365,2365,2365,2365,1
|
|
20230718,091000,8063850,2360,2360,2360,2360,159
|
|
20230718,090900,7688610,2360,2360,2360,2360,50
|
|
20230718,090800,7570610,2360,2365,2365,2360,1331
|
|
20230718,090700,4425305,2365,2365,2365,2365,142
|
|
20230718,090600,4089475,2365,2365,2365,2365,0
|
|
20230718,090500,4089475,2365,2365,2365,2365,96
|
|
20230718,090400,3862435,2355,2355,2355,2355,0
|
|
20230718,090300,3862435,2355,2355,2355,2355,0
|
|
20230718,090200,3862435,2355,2360,2360,2355,593
|
|
20230718,090100,2463670,2365,2365,2365,2365,10
|
|
20230718,090000,2440020,2370,2355,2370,2355,1036
|