600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185700,298616695,2335,2335,2335,2335,1840
|
|
20230719,185600,298616695,2335,2335,2335,2335,0
|
|
20230719,185500,298616695,2335,2335,2335,2335,0
|
|
20230719,185400,298616695,2335,2335,2335,2335,0
|
|
20230719,185300,298616695,2335,2335,2335,2335,0
|
|
20230719,185200,298616695,2335,2335,2335,2335,0
|
|
20230719,185100,298616695,2335,2335,2335,2335,0
|
|
20230719,185000,298616695,2335,2335,2335,2335,0
|
|
20230719,184900,298616695,2335,2335,2335,2335,0
|
|
20230719,184800,298616695,2335,2335,2335,2335,0
|
|
20230719,184700,298616695,2335,2335,2335,2335,0
|
|
20230719,184600,298616695,2335,2335,2335,2335,0
|
|
20230719,184500,298616695,2335,2335,2335,2335,0
|
|
20230719,184400,298616695,2335,2335,2335,2335,0
|
|
20230719,184300,298616695,2335,2335,2335,2335,0
|
|
20230719,184200,298616695,2335,2335,2335,2335,0
|
|
20230719,184100,298616695,2335,2335,2335,2335,0
|
|
20230719,184000,298616695,2335,2335,2335,2335,0
|
|
20230719,183900,298616695,2335,2335,2335,2335,0
|
|
20230719,183800,298616695,2335,2335,2335,2335,0
|
|
20230719,183700,298616695,2335,2335,2335,2335,0
|
|
20230719,183600,298616695,2335,2335,2335,2335,0
|
|
20230719,183500,298616695,2335,2335,2335,2335,0
|
|
20230719,183400,298616695,2335,2335,2335,2335,0
|
|
20230719,183300,298616695,2335,2335,2335,2335,0
|
|
20230719,183200,298616695,2335,2335,2335,2335,0
|
|
20230719,183100,298616695,2335,2335,2335,2335,0
|
|
20230719,183000,298616695,2335,2335,2335,2335,0
|
|
20230719,182900,298616695,2335,2335,2335,2335,0
|
|
20230719,182800,298616695,2335,2335,2335,2335,0
|
|
20230719,182700,298616695,2335,2335,2335,2335,1840
|
|
20230719,182600,298616695,2335,2335,2335,2335,0
|
|
20230719,182500,298616695,2335,2335,2335,2335,0
|
|
20230719,182400,298616695,2335,2335,2335,2335,0
|
|
20230719,182300,298616695,2335,2335,2335,2335,0
|
|
20230719,182200,298616695,2335,2335,2335,2335,0
|
|
20230719,182100,298616695,2335,2335,2335,2335,0
|
|
20230719,182000,298616695,2335,2335,2335,2335,0
|
|
20230719,181900,298616695,2335,2335,2335,2335,0
|
|
20230719,181800,298616695,2335,2335,2335,2335,0
|
|
20230719,181700,298616695,2335,2335,2335,2335,0
|
|
20230719,181600,298616695,2335,2335,2335,2335,0
|
|
20230719,181500,298616695,2335,2335,2335,2335,0
|
|
20230719,181400,298616695,2335,2335,2335,2335,0
|
|
20230719,181300,298616695,2335,2335,2335,2335,0
|
|
20230719,181200,298616695,2335,2335,2335,2335,0
|
|
20230719,181100,298616695,2335,2335,2335,2335,0
|
|
20230719,181000,298616695,2335,2335,2335,2335,0
|
|
20230719,180900,298616695,2335,2335,2335,2335,0
|
|
20230719,180800,298616695,2335,2335,2335,2335,0
|
|
20230719,180700,298616695,2335,2335,2335,2335,0
|
|
20230719,180600,298616695,2335,2335,2335,2335,0
|
|
20230719,180500,298616695,2335,2335,2335,2335,0
|
|
20230719,180400,298616695,2335,2335,2335,2335,0
|
|
20230719,180300,298616695,2335,2335,2335,2335,0
|
|
20230719,180200,298616695,2335,2335,2335,2335,0
|
|
20230719,180100,298616695,2335,2335,2335,2335,0
|
|
20230719,180000,298616695,2335,2335,2335,2335,0
|
|
20230719,175900,298616695,2335,2335,2335,2335,0
|
|
20230719,175800,298616695,2335,2335,2335,2335,0
|
|
20230719,175700,298616695,2335,2335,2335,2335,1840
|
|
20230719,175600,298616695,2335,2335,2335,2335,0
|
|
20230719,175500,298616695,2335,2335,2335,2335,0
|
|
20230719,175400,298616695,2335,2335,2335,2335,0
|
|
20230719,175300,298616695,2335,2335,2335,2335,0
|
|
20230719,175200,298616695,2335,2335,2335,2335,0
|
|
20230719,175100,298616695,2335,2335,2335,2335,0
|
|
20230719,175000,298616695,2335,2335,2335,2335,0
|
|
20230719,174900,298616695,2335,2335,2335,2335,0
|
|
20230719,174800,298616695,2335,2335,2335,2335,0
|
|
20230719,174700,298616695,2335,2335,2335,2335,0
|
|
20230719,174600,298616695,2335,2335,2335,2335,0
|
|
20230719,174500,298616695,2335,2335,2335,2335,0
|
|
20230719,174400,298616695,2335,2335,2335,2335,0
|
|
20230719,174300,298616695,2335,2335,2335,2335,0
|
|
20230719,174200,298616695,2335,2335,2335,2335,0
|
|
20230719,174100,298616695,2335,2335,2335,2335,0
|
|
20230719,174000,298616695,2335,2335,2335,2335,0
|
|
20230719,173900,298616695,2335,2335,2335,2335,0
|
|
20230719,173800,298616695,2335,2335,2335,2335,0
|
|
20230719,173700,298616695,2335,2335,2335,2335,0
|
|
20230719,173600,298616695,2335,2335,2335,2335,0
|
|
20230719,173500,298616695,2335,2335,2335,2335,0
|
|
20230719,173400,298616695,2335,2335,2335,2335,0
|
|
20230719,173300,298616695,2335,2335,2335,2335,0
|
|
20230719,173200,298616695,2335,2335,2335,2335,0
|
|
20230719,173100,298616695,2335,2335,2335,2335,0
|
|
20230719,173000,298616695,2335,2335,2335,2335,0
|
|
20230719,172900,298616695,2335,2335,2335,2335,0
|
|
20230719,172800,298616695,2335,2335,2335,2335,0
|
|
20230719,172700,298616695,2335,2335,2335,2335,1840
|
|
20230719,172600,298616695,2335,2335,2335,2335,0
|
|
20230719,172500,298616695,2335,2335,2335,2335,0
|
|
20230719,172400,298616695,2335,2335,2335,2335,0
|
|
20230719,172300,298616695,2335,2335,2335,2335,0
|
|
20230719,172200,298616695,2335,2335,2335,2335,0
|
|
20230719,172100,298616695,2335,2335,2335,2335,0
|
|
20230719,172000,298616695,2335,2335,2335,2335,0
|
|
20230719,171900,298616695,2335,2335,2335,2335,0
|
|
20230719,171800,298616695,2335,2335,2335,2335,0
|
|
20230719,171700,298616695,2335,2335,2335,2335,0
|
|
20230719,171600,298616695,2335,2335,2335,2335,0
|
|
20230719,171500,298616695,2335,2335,2335,2335,0
|
|
20230719,171400,298616695,2335,2335,2335,2335,0
|
|
20230719,171300,298616695,2335,2335,2335,2335,0
|
|
20230719,171200,298616695,2335,2335,2335,2335,0
|
|
20230719,171100,298616695,2335,2335,2335,2335,0
|
|
20230719,171000,298616695,2335,2335,2335,2335,0
|
|
20230719,170900,298616695,2335,2335,2335,2335,0
|
|
20230719,170800,298616695,2335,2335,2335,2335,0
|
|
20230719,170700,298616695,2335,2335,2335,2335,0
|
|
20230719,170600,298616695,2335,2335,2335,2335,0
|
|
20230719,170500,298616695,2335,2335,2335,2335,0
|
|
20230719,170400,298616695,2335,2335,2335,2335,0
|
|
20230719,170300,298616695,2335,2335,2335,2335,0
|
|
20230719,170200,298616695,2335,2335,2335,2335,0
|
|
20230719,170100,298616695,2335,2335,2335,2335,0
|
|
20230719,170000,298616695,2335,2335,2335,2335,0
|
|
20230719,165900,298616695,2335,2335,2335,2335,0
|
|
20230719,165800,298616695,2335,2335,2335,2335,0
|
|
20230719,165700,298616695,2335,2335,2335,2335,1840
|
|
20230719,165600,298616695,2335,2335,2335,2335,0
|
|
20230719,165500,298616695,2335,2335,2335,2335,0
|
|
20230719,165400,298616695,2335,2335,2335,2335,0
|
|
20230719,165300,298616695,2335,2335,2335,2335,0
|
|
20230719,165200,298616695,2335,2335,2335,2335,0
|
|
20230719,165100,298616695,2335,2335,2335,2335,0
|
|
20230719,165000,298616695,2335,2335,2335,2335,0
|
|
20230719,164900,298616695,2335,2335,2335,2335,0
|
|
20230719,164800,298616695,2335,2335,2335,2335,0
|
|
20230719,164700,298616695,2335,2335,2335,2335,0
|
|
20230719,164600,298616695,2335,2335,2335,2335,0
|
|
20230719,164500,298616695,2335,2335,2335,2335,0
|
|
20230719,164400,298616695,2335,2335,2335,2335,0
|
|
20230719,164300,298616695,2335,2335,2335,2335,0
|
|
20230719,164200,298616695,2335,2335,2335,2335,0
|
|
20230719,164100,298616695,2335,2335,2335,2335,0
|
|
20230719,164000,298616695,2335,2335,2335,2335,0
|
|
20230719,163900,298616695,2335,2335,2335,2335,0
|
|
20230719,163800,298616695,2335,2335,2335,2335,0
|
|
20230719,163700,298616695,2335,2335,2335,2335,0
|
|
20230719,163600,298616695,2335,2335,2335,2335,0
|
|
20230719,163500,298616695,2335,2335,2335,2335,0
|
|
20230719,163400,298616695,2335,2335,2335,2335,0
|
|
20230719,163300,298616695,2335,2335,2335,2335,0
|
|
20230719,163200,298616695,2335,2335,2335,2335,0
|
|
20230719,163100,298616695,2335,2335,2335,2335,0
|
|
20230719,163000,298616695,2335,2335,2335,2335,0
|
|
20230719,162900,298616695,2335,2335,2335,2335,0
|
|
20230719,162800,298616695,2335,2335,2335,2335,0
|
|
20230719,162700,298616695,2335,2335,2335,2335,1840
|
|
20230719,162600,298616695,2335,2335,2335,2335,0
|
|
20230719,162500,298616695,2335,2335,2335,2335,0
|
|
20230719,162400,298616695,2335,2335,2335,2335,0
|
|
20230719,162300,298616695,2335,2335,2335,2335,0
|
|
20230719,162200,298616695,2335,2335,2335,2335,0
|
|
20230719,162100,298616695,2335,2335,2335,2335,0
|
|
20230719,162000,298616695,2335,2335,2335,2335,0
|
|
20230719,161900,298616695,2335,2335,2335,2335,0
|
|
20230719,161800,298616695,2335,2335,2335,2335,0
|
|
20230719,161700,298616695,2335,2335,2335,2335,0
|
|
20230719,161600,298616695,2335,2335,2335,2335,0
|
|
20230719,161500,298616695,2335,2335,2335,2335,0
|
|
20230719,161400,298616695,2335,2335,2335,2335,0
|
|
20230719,161300,298616695,2335,2335,2335,2335,0
|
|
20230719,161200,298616695,2335,2335,2335,2335,0
|
|
20230719,161100,298616695,2335,2335,2335,2335,0
|
|
20230719,161000,298616695,2335,2335,2335,2335,0
|
|
20230719,160900,298616695,2335,2335,2335,2335,0
|
|
20230719,160800,298616695,2335,2335,2335,2335,0
|
|
20230719,160700,298616695,2335,2335,2335,2335,0
|
|
20230719,160600,298616695,2335,2335,2335,2335,0
|
|
20230719,160500,298616695,2335,2335,2335,2335,0
|
|
20230719,160400,298616695,2335,2335,2335,2335,0
|
|
20230719,160300,298616695,2335,2335,2335,2335,0
|
|
20230719,160200,298616695,2335,2335,2335,2335,0
|
|
20230719,160100,298616695,2335,2335,2335,2335,0
|
|
20230719,160000,298616695,2335,2335,2335,2335,0
|
|
20230719,155900,298616695,2335,2335,2335,2335,0
|
|
20230719,155800,298616695,2335,2335,2335,2335,0
|
|
20230719,155700,298616695,2335,2335,2335,2335,1840
|
|
20230719,155600,298616695,2335,2335,2335,2335,0
|
|
20230719,155500,298616695,2335,2335,2335,2335,0
|
|
20230719,155400,298616695,2335,2335,2335,2335,0
|
|
20230719,155300,298616695,2335,2335,2335,2335,0
|
|
20230719,155200,298616695,2335,2335,2335,2335,0
|
|
20230719,155100,298616695,2335,2335,2335,2335,0
|
|
20230719,155000,298616695,2335,2335,2335,2335,0
|
|
20230719,154900,298616695,2335,2335,2335,2335,0
|
|
20230719,154800,298616695,2335,2335,2335,2335,0
|
|
20230719,154700,298616695,2335,2335,2335,2335,0
|
|
20230719,154600,298616695,2335,2335,2335,2335,0
|
|
20230719,154500,298616695,2335,2335,2335,2335,0
|
|
20230719,154400,298616695,2335,2335,2335,2335,0
|
|
20230719,154300,298616695,2335,2335,2335,2335,0
|
|
20230719,154200,298616695,2335,2335,2335,2335,0
|
|
20230719,154100,298616695,2335,2335,2335,2335,0
|
|
20230719,154000,298616695,2335,2335,2335,2335,0
|
|
20230719,153900,298616695,2335,2335,2335,2335,0
|
|
20230719,153800,298616695,2335,2335,2335,2335,0
|
|
20230719,153700,298616695,2335,2335,2335,2335,0
|
|
20230719,153600,298616695,2335,2335,2335,2335,0
|
|
20230719,153500,298616695,2335,2335,2335,2335,0
|
|
20230719,153400,298616695,2335,2335,2335,2335,0
|
|
20230719,153300,298616695,2335,2335,2335,2335,0
|
|
20230719,153200,298616695,2335,2335,2335,2335,0
|
|
20230719,153100,298616695,2335,2335,2335,2335,0
|
|
20230719,153000,298616695,2335,2335,2335,2335,1840
|
|
20230719,152900,294320295,2335,2335,2335,2335,0
|
|
20230719,152800,294320295,2335,2335,2335,2335,0
|
|
20230719,152700,294320295,2335,2335,2335,2335,0
|
|
20230719,152600,294320295,2335,2335,2335,2335,0
|
|
20230719,152500,294320295,2335,2335,2335,2335,0
|
|
20230719,152400,294320295,2335,2335,2335,2335,0
|
|
20230719,152300,294320295,2335,2335,2335,2335,0
|
|
20230719,152200,294320295,2335,2335,2335,2335,0
|
|
20230719,152100,294320295,2335,2335,2335,2335,0
|
|
20230719,152000,294320295,2335,2335,2335,2335,0
|
|
20230719,151900,294320295,2335,2335,2335,2335,6
|
|
20230719,151800,294306285,2315,2315,2315,2315,0
|
|
20230719,151700,294306285,2315,2325,2325,2315,2997
|
|
20230719,151600,287367125,2335,2335,2335,2335,7
|
|
20230719,151500,287350780,2335,2335,2335,2335,2
|
|
20230719,151400,287346110,2335,2335,2335,2335,0
|
|
20230719,151300,287346110,2335,2335,2335,2335,1
|
|
20230719,151200,287343775,2335,2335,2335,2335,11
|
|
20230719,151100,287318090,2335,2320,2335,2320,44
|
|
20230719,151000,287215995,2320,2320,2320,2320,0
|
|
20230719,150900,287215995,2320,2320,2320,2320,0
|
|
20230719,150800,287215995,2320,2320,2320,2320,1
|
|
20230719,150700,287213675,2335,2335,2335,2335,0
|
|
20230719,150600,287213675,2335,2335,2335,2335,0
|
|
20230719,150500,287213675,2335,2335,2335,2335,0
|
|
20230719,150400,287213675,2335,2335,2335,2335,0
|
|
20230719,150300,287213675,2335,2335,2335,2335,0
|
|
20230719,150200,287213675,2335,2335,2335,2335,0
|
|
20230719,150100,287213675,2335,2335,2335,2335,200
|
|
20230719,150000,286746675,2335,2335,2335,2335,0
|
|
20230719,145900,286746675,2335,2335,2335,2335,12
|
|
20230719,145800,286718655,2325,2325,2325,2325,0
|
|
20230719,145700,286718655,2325,2325,2325,2325,100
|
|
20230719,145600,286486155,2320,2320,2320,2320,0
|
|
20230719,145500,286486155,2320,2320,2320,2320,0
|
|
20230719,145400,286486155,2320,2320,2320,2320,0
|
|
20230719,145300,286486155,2320,2320,2320,2320,0
|
|
20230719,145200,286486155,2320,2320,2320,2320,0
|
|
20230719,145100,286486155,2320,2325,2325,2320,200
|
|
20230719,145000,286021805,2320,2320,2320,2320,0
|
|
20230719,144900,286021805,2320,2320,2320,2320,0
|
|
20230719,144800,286021805,2320,2320,2320,2320,0
|
|
20230719,144700,286021805,2320,2320,2320,2320,0
|
|
20230719,144600,286021805,2320,2320,2320,2320,0
|
|
20230719,144500,286021805,2320,2320,2320,2320,0
|
|
20230719,144400,286021805,2320,2320,2320,2320,0
|
|
20230719,144300,286021805,2320,2320,2320,2320,0
|
|
20230719,144200,286021805,2320,2320,2320,2320,0
|
|
20230719,144100,286021805,2320,2330,2330,2320,5000
|
|
20230719,144000,274418540,2330,2330,2330,2330,0
|
|
20230719,143900,274418540,2330,2330,2330,2330,0
|
|
20230719,143800,274418540,2330,2330,2330,2330,6
|
|
20230719,143700,274404560,2330,2330,2330,2330,6
|
|
20230719,143600,274390580,2330,2330,2330,2330,0
|
|
20230719,143500,274390580,2330,2330,2330,2330,0
|
|
20230719,143400,274390580,2330,2330,2330,2330,0
|
|
20230719,143300,274390580,2330,2330,2330,2330,0
|
|
20230719,143200,274390580,2330,2330,2330,2330,0
|
|
20230719,143100,274390580,2330,2330,2330,2330,0
|
|
20230719,143000,274390580,2330,2330,2330,2330,26
|
|
20230719,142900,274330000,2330,2330,2330,2330,51
|
|
20230719,142800,274211170,2330,2330,2330,2330,33
|
|
20230719,142700,274134280,2330,2330,2330,2330,0
|
|
20230719,142600,274134280,2330,2330,2330,2330,0
|
|
20230719,142500,274134280,2330,2330,2330,2330,0
|
|
20230719,142400,274134280,2330,2330,2330,2330,0
|
|
20230719,142300,274134280,2330,2330,2330,2330,0
|
|
20230719,142200,274134280,2330,2330,2330,2330,0
|
|
20230719,142100,274134280,2330,2330,2330,2330,0
|
|
20230719,142000,274134280,2330,2330,2330,2330,50
|
|
20230719,141900,274017780,2335,2335,2335,2335,0
|
|
20230719,141800,274017780,2335,2335,2335,2335,0
|
|
20230719,141700,274017780,2335,2335,2335,2335,0
|
|
20230719,141600,274017780,2335,2335,2335,2335,0
|
|
20230719,141500,274017780,2335,2330,2335,2330,92
|
|
20230719,141400,273802970,2335,2335,2335,2335,105
|
|
20230719,141300,273557795,2335,2335,2335,2335,0
|
|
20230719,141200,273557795,2335,2335,2335,2335,0
|
|
20230719,141100,273557795,2335,2335,2335,2335,0
|
|
20230719,141000,273557795,2335,2335,2335,2335,5
|
|
20230719,140900,273546120,2340,2340,2340,2340,0
|
|
20230719,140800,273546120,2340,2340,2340,2340,1752
|
|
20230719,140700,269446440,2350,2350,2350,2350,0
|
|
20230719,140600,269446440,2350,2350,2350,2350,150
|
|
20230719,140500,269093940,2345,2345,2345,2345,10
|
|
20230719,140400,269070490,2350,2350,2350,2350,0
|
|
20230719,140300,269070490,2350,2350,2350,2350,268
|
|
20230719,140200,268440690,2350,2350,2350,2350,51
|
|
20230719,140100,268320840,2350,2350,2350,2350,0
|
|
20230719,140000,268320840,2350,2350,2350,2350,2
|
|
20230719,135900,268316140,2350,2350,2350,2350,1000
|
|
20230719,135800,265966140,2350,2350,2350,2350,1466
|
|
20230719,135700,262521040,2345,2340,2345,2340,3340
|
|
20230719,135600,254700150,2340,2340,2340,2340,0
|
|
20230719,135500,254700150,2340,2340,2340,2340,0
|
|
20230719,135400,254700150,2340,2340,2340,2340,0
|
|
20230719,135300,254700150,2340,2340,2340,2340,0
|
|
20230719,135200,254700150,2340,2340,2340,2340,5
|
|
20230719,135100,254688450,2330,2330,2330,2330,0
|
|
20230719,135000,254688450,2330,2330,2330,2330,0
|
|
20230719,134900,254688450,2330,2330,2330,2330,100
|
|
20230719,134800,254455450,2340,2340,2340,2340,0
|
|
20230719,134700,254455450,2340,2340,2340,2340,0
|
|
20230719,134600,254455450,2340,2340,2340,2340,0
|
|
20230719,134500,254455450,2340,2340,2340,2340,0
|
|
20230719,134400,254455450,2340,2340,2340,2340,95
|
|
20230719,134300,254233150,2340,2340,2340,2340,0
|
|
20230719,134200,254233150,2340,2340,2340,2340,0
|
|
20230719,134100,254233150,2340,2340,2340,2340,0
|
|
20230719,134000,254233150,2340,2340,2340,2340,0
|
|
20230719,133900,254233150,2340,2340,2340,2340,10
|
|
20230719,133800,254209750,2340,2340,2340,2340,0
|
|
20230719,133700,254209750,2340,2340,2340,2340,0
|
|
20230719,133600,254209750,2340,2340,2340,2340,25
|
|
20230719,133500,254151250,2340,2340,2340,2340,0
|
|
20230719,133400,254151250,2340,2340,2340,2340,50
|
|
20230719,133300,254034250,2330,2330,2330,2330,0
|
|
20230719,133200,254034250,2330,2330,2330,2330,0
|
|
20230719,133100,254034250,2330,2330,2330,2330,0
|
|
20230719,133000,254034250,2330,2330,2330,2330,0
|
|
20230719,132900,254034250,2330,2330,2330,2330,0
|
|
20230719,132800,254034250,2330,2330,2330,2330,0
|
|
20230719,132700,254034250,2330,2330,2330,2330,0
|
|
20230719,132600,254034250,2330,2330,2330,2330,0
|
|
20230719,132500,254034250,2330,2330,2330,2330,0
|
|
20230719,132400,254034250,2330,2330,2330,2330,102
|
|
20230719,132300,253796590,2330,2330,2330,2330,0
|
|
20230719,132200,253796590,2330,2330,2330,2330,0
|
|
20230719,132100,253796590,2330,2330,2330,2330,0
|
|
20230719,132000,253796590,2330,2330,2330,2330,0
|
|
20230719,131900,253796590,2330,2330,2330,2330,0
|
|
20230719,131800,253796590,2330,2330,2330,2330,5700
|
|
20230719,131700,240515590,2330,2330,2330,2330,0
|
|
20230719,131600,240515590,2330,2330,2330,2330,0
|
|
20230719,131500,240515590,2330,2330,2330,2330,0
|
|
20230719,131400,240515590,2330,2330,2330,2330,12
|
|
20230719,131300,240487630,2345,2345,2345,2345,50
|
|
20230719,131200,240370380,2345,2345,2345,2345,0
|
|
20230719,131100,240370380,2345,2345,2345,2345,0
|
|
20230719,131000,240370380,2345,2345,2345,2345,0
|
|
20230719,130900,240370380,2345,2345,2345,2345,0
|
|
20230719,130800,240370380,2345,2345,2345,2345,0
|
|
20230719,130700,240370380,2345,2345,2345,2345,0
|
|
20230719,130600,240370380,2345,2345,2345,2345,64
|
|
20230719,130500,240220300,2330,2330,2330,2330,0
|
|
20230719,130400,240220300,2330,2330,2330,2330,0
|
|
20230719,130300,240220300,2330,2330,2330,2330,0
|
|
20230719,130200,240220300,2330,2330,2330,2330,0
|
|
20230719,130100,240220300,2330,2330,2330,2330,0
|
|
20230719,130000,240220300,2330,2330,2330,2330,1000
|
|
20230719,125900,237890300,2340,2340,2340,2340,42
|
|
20230719,125800,237792020,2335,2335,2335,2335,0
|
|
20230719,125700,237792020,2335,2335,2335,2335,0
|
|
20230719,125600,237792020,2335,2335,2335,2335,80
|
|
20230719,125500,237605220,2340,2340,2340,2340,0
|
|
20230719,125400,237605220,2340,2340,2340,2340,0
|
|
20230719,125300,237605220,2340,2340,2340,2340,1458
|
|
20230719,125200,234193500,2345,2340,2345,2340,1642
|
|
20230719,125100,230346400,2340,2340,2340,2340,0
|
|
20230719,125000,230346400,2340,2340,2340,2340,0
|
|
20230719,124900,230346400,2340,2340,2340,2340,0
|
|
20230719,124800,230346400,2340,2340,2340,2340,0
|
|
20230719,124700,230346400,2340,2340,2340,2340,0
|
|
20230719,124600,230346400,2340,2340,2340,2340,0
|
|
20230719,124500,230346400,2340,2340,2340,2340,0
|
|
20230719,124400,230346400,2340,2340,2340,2340,0
|
|
20230719,124300,230346400,2340,2340,2340,2340,0
|
|
20230719,124200,230346400,2340,2340,2340,2340,500
|
|
20230719,124100,229176400,2335,2335,2335,2335,0
|
|
20230719,124000,229176400,2335,2335,2335,2335,20
|
|
20230719,123900,229129700,2335,2330,2335,2330,2408
|
|
20230719,123800,223517270,2335,2335,2335,2335,2000
|
|
20230719,123700,218847270,2340,2340,2340,2340,3000
|
|
20230719,123600,211827270,2350,2350,2350,2350,0
|
|
20230719,123500,211827270,2350,2350,2350,2350,0
|
|
20230719,123400,211827270,2350,2350,2350,2350,10
|
|
20230719,123300,211803770,2350,2350,2350,2350,0
|
|
20230719,123200,211803770,2350,2340,2350,2340,3429
|
|
20230719,123100,203772290,2340,2340,2340,2340,0
|
|
20230719,123000,203772290,2340,2340,2340,2340,0
|
|
20230719,122900,203772290,2340,2340,2340,2340,800
|
|
20230719,122800,201900290,2345,2345,2345,2345,0
|
|
20230719,122700,201900290,2345,2345,2345,2345,0
|
|
20230719,122600,201900290,2345,2345,2345,2345,10
|
|
20230719,122500,201876840,2340,2340,2340,2340,0
|
|
20230719,122400,201876840,2340,2340,2340,2340,0
|
|
20230719,122300,201876840,2340,2335,2340,2335,2224
|
|
20230719,122200,196676970,2330,2330,2330,2330,0
|
|
20230719,122100,196676970,2330,2330,2330,2330,0
|
|
20230719,122000,196676970,2330,2330,2330,2330,500
|
|
20230719,121900,195511970,2320,2320,2320,2320,5
|
|
20230719,121800,195500370,2320,2320,2320,2320,50
|
|
20230719,121700,195384370,2320,2330,2330,2320,22
|
|
20230719,121600,195333230,2320,2320,2320,2320,0
|
|
20230719,121500,195333230,2320,2320,2320,2320,0
|
|
20230719,121400,195333230,2320,2320,2320,2320,300
|
|
20230719,121300,194637230,2320,2320,2320,2320,0
|
|
20230719,121200,194637230,2320,2320,2320,2320,0
|
|
20230719,121100,194637230,2320,2320,2320,2320,0
|
|
20230719,121000,194637230,2320,2320,2320,2320,0
|
|
20230719,120900,194637230,2320,2320,2320,2320,0
|
|
20230719,120800,194637230,2320,2320,2320,2320,0
|
|
20230719,120700,194637230,2320,2320,2320,2320,0
|
|
20230719,120600,194637230,2320,2320,2320,2320,0
|
|
20230719,120500,194637230,2320,2325,2325,2320,50
|
|
20230719,120400,194521015,2325,2325,2325,2325,0
|
|
20230719,120300,194521015,2325,2325,2325,2325,0
|
|
20230719,120200,194521015,2325,2325,2325,2325,505
|
|
20230719,120100,193346890,2325,2325,2325,2325,4
|
|
20230719,120000,193337590,2325,2325,2325,2325,0
|
|
20230719,115900,193337590,2325,2325,2325,2325,0
|
|
20230719,115800,193337590,2325,2325,2325,2325,2499
|
|
20230719,115700,187527415,2335,2335,2335,2335,100
|
|
20230719,115600,187293915,2335,2335,2335,2335,0
|
|
20230719,115500,187293915,2335,2335,2335,2335,0
|
|
20230719,115400,187293915,2335,2335,2335,2335,0
|
|
20230719,115300,187293915,2335,2335,2335,2335,0
|
|
20230719,115200,187293915,2335,2335,2335,2335,0
|
|
20230719,115100,187293915,2335,2335,2335,2335,0
|
|
20230719,115000,187293915,2335,2335,2335,2335,1000
|
|
20230719,114900,184958915,2335,2335,2335,2335,1
|
|
20230719,114800,184956580,2335,2335,2335,2335,0
|
|
20230719,114700,184956580,2335,2335,2335,2335,0
|
|
20230719,114600,184956580,2335,2335,2335,2335,0
|
|
20230719,114500,184956580,2335,2335,2335,2335,0
|
|
20230719,114400,184956580,2335,2335,2335,2335,0
|
|
20230719,114300,184956580,2335,2335,2335,2335,949
|
|
20230719,114200,182740665,2325,2325,2325,2325,490
|
|
20230719,114100,181601415,2325,2325,2325,2325,0
|
|
20230719,114000,181601415,2325,2325,2325,2325,0
|
|
20230719,113900,181601415,2325,2325,2325,2325,0
|
|
20230719,113800,181601415,2325,2325,2325,2325,0
|
|
20230719,113700,181601415,2325,2325,2325,2325,0
|
|
20230719,113600,181601415,2325,2325,2325,2325,0
|
|
20230719,113500,181601415,2325,2325,2325,2325,0
|
|
20230719,113400,181601415,2325,2325,2325,2325,0
|
|
20230719,113300,181601415,2325,2325,2330,2325,460
|
|
20230719,113200,180530365,2335,2335,2335,2335,0
|
|
20230719,113100,180530365,2335,2325,2335,2325,1982
|
|
20230719,113000,175914305,2330,2330,2330,2330,18
|
|
20230719,112900,175872365,2335,2335,2335,2335,0
|
|
20230719,112800,175872365,2335,2335,2335,2335,500
|
|
20230719,112700,174704865,2335,2335,2335,2335,0
|
|
20230719,112600,174704865,2335,2325,2335,2315,4313
|
|
20230719,112500,164675730,2330,2325,2330,2325,399
|
|
20230719,112400,163746555,2325,2325,2325,2325,0
|
|
20230719,112300,163746555,2325,2325,2325,2325,0
|
|
20230719,112200,163746555,2325,2325,2325,2325,1
|
|
20230719,112100,163744230,2330,2330,2330,2330,0
|
|
20230719,112000,163744230,2330,2330,2330,2330,0
|
|
20230719,111900,163744230,2330,2330,2330,2330,605
|
|
20230719,111800,162334580,2325,2325,2325,2325,0
|
|
20230719,111700,162334580,2325,2325,2325,2325,0
|
|
20230719,111600,162334580,2325,2320,2325,2320,542
|
|
20230719,111500,161074640,2315,2315,2315,2315,0
|
|
20230719,111400,161074640,2315,2315,2315,2315,0
|
|
20230719,111300,161074640,2315,2315,2315,2315,207
|
|
20230719,111200,160595435,2315,2315,2315,2315,0
|
|
20230719,111100,160595435,2315,2315,2315,2315,0
|
|
20230719,111000,160595435,2315,2315,2315,2315,0
|
|
20230719,110900,160595435,2315,2315,2315,2315,0
|
|
20230719,110800,160595435,2315,2315,2315,2315,0
|
|
20230719,110700,160595435,2315,2315,2315,2315,1563
|
|
20230719,110600,156977090,2315,2315,2315,2315,0
|
|
20230719,110500,156977090,2315,2315,2315,2315,103
|
|
20230719,110400,156738645,2315,2315,2315,2315,1
|
|
20230719,110300,156736330,2315,2315,2315,2315,0
|
|
20230719,110200,156736330,2315,2315,2315,2315,53
|
|
20230719,110100,156613635,2320,2325,2325,2320,667
|
|
20230719,110000,155062965,2330,2330,2330,2330,0
|
|
20230719,105900,155062965,2330,2330,2330,2330,0
|
|
20230719,105800,155062965,2330,2330,2330,2330,0
|
|
20230719,105700,155062965,2330,2330,2330,2330,0
|
|
20230719,105600,155062965,2330,2330,2330,2330,0
|
|
20230719,105500,155062965,2330,2330,2330,2330,0
|
|
20230719,105400,155062965,2330,2330,2330,2330,0
|
|
20230719,105300,155062965,2330,2330,2330,2330,0
|
|
20230719,105200,155062965,2330,2330,2330,2330,0
|
|
20230719,105100,155062965,2330,2330,2330,2330,0
|
|
20230719,105000,155062965,2330,2330,2330,2330,0
|
|
20230719,104900,155062965,2330,2330,2330,2330,0
|
|
20230719,104800,155062965,2330,2330,2330,2330,0
|
|
20230719,104700,155062965,2330,2330,2330,2330,1289
|
|
20230719,104600,152059595,2330,2330,2330,2330,26
|
|
20230719,104500,151999015,2330,2330,2330,2330,27
|
|
20230719,104400,151936105,2330,2320,2330,2320,707
|
|
20230719,104300,150289735,2320,2320,2320,2320,0
|
|
20230719,104200,150289735,2320,2320,2320,2320,0
|
|
20230719,104100,150289735,2320,2320,2320,2320,0
|
|
20230719,104000,150289735,2320,2320,2320,2320,0
|
|
20230719,103900,150289735,2320,2320,2320,2320,43
|
|
20230719,103800,150189975,2320,2320,2320,2320,0
|
|
20230719,103700,150189975,2320,2325,2325,2320,447
|
|
20230719,103600,149152835,2330,2330,2330,2330,0
|
|
20230719,103500,149152835,2330,2330,2330,2330,0
|
|
20230719,103400,149152835,2330,2330,2330,2330,60
|
|
20230719,103300,149013035,2330,2330,2330,2330,0
|
|
20230719,103200,149013035,2330,2330,2330,2330,0
|
|
20230719,103100,149013035,2330,2330,2330,2330,0
|
|
20230719,103000,149013035,2330,2325,2330,2325,605
|
|
20230719,102900,147606400,2325,2315,2330,2315,2618
|
|
20230719,102800,141523145,2320,2320,2320,2320,4054
|
|
20230719,102700,132117865,2320,2320,2320,2315,346
|
|
20230719,102600,131315190,2320,2320,2320,2320,0
|
|
20230719,102500,131315190,2320,2320,2320,2320,0
|
|
20230719,102400,131315190,2320,2315,2320,2315,10
|
|
20230719,102300,131292030,2320,2320,2320,2320,0
|
|
20230719,102200,131292030,2320,2320,2320,2320,0
|
|
20230719,102100,131292030,2320,2305,2320,2305,5001
|
|
20230719,102000,119698190,2300,2300,2300,2300,3
|
|
20230719,101900,119691290,2300,2300,2300,2300,0
|
|
20230719,101800,119691290,2300,2305,2305,2300,50
|
|
20230719,101700,119576240,2305,2305,2305,2305,5
|
|
20230719,101600,119564715,2305,2305,2305,2305,0
|
|
20230719,101500,119564715,2305,2295,2305,2295,11
|
|
20230719,101400,119539460,2305,2305,2305,2305,127
|
|
20230719,101300,119246725,2305,2305,2305,2305,0
|
|
20230719,101200,119246725,2305,2305,2305,2305,0
|
|
20230719,101100,119246725,2305,2305,2305,2305,0
|
|
20230719,101000,119246725,2305,2305,2305,2305,2000
|
|
20230719,100900,114636725,2310,2310,2310,2310,0
|
|
20230719,100800,114636725,2310,2310,2310,2310,50
|
|
20230719,100700,114521225,2310,2310,2310,2310,20
|
|
20230719,100600,114475025,2305,2305,2305,2305,0
|
|
20230719,100500,114475025,2305,2295,2305,2295,3000
|
|
20230719,100400,107560985,2290,2290,2290,2290,0
|
|
20230719,100300,107560985,2290,2290,2290,2290,0
|
|
20230719,100200,107560985,2290,2290,2290,2290,2081
|
|
20230719,100100,102795495,2295,2295,2295,2295,0
|
|
20230719,100000,102795495,2295,2285,2295,2285,3027
|
|
20230719,095900,95863680,2275,2275,2275,2275,123
|
|
20230719,095800,95583855,2275,2275,2275,2275,0
|
|
20230719,095700,95583855,2275,2275,2275,2275,0
|
|
20230719,095600,95583855,2275,2285,2285,2275,1100
|
|
20230719,095500,93071005,2285,2285,2285,2285,1
|
|
20230719,095400,93068720,2280,2280,2280,2280,0
|
|
20230719,095300,93068720,2280,2280,2280,2280,0
|
|
20230719,095200,93068720,2280,2280,2280,2280,0
|
|
20230719,095100,93068720,2280,2280,2280,2280,0
|
|
20230719,095000,93068720,2280,2285,2285,2275,2202
|
|
20230719,094900,88052545,2285,2285,2285,2285,0
|
|
20230719,094800,88052545,2285,2290,2290,2285,1035
|
|
20230719,094700,85682570,2290,2290,2290,2290,0
|
|
20230719,094600,85682570,2290,2290,2290,2290,0
|
|
20230719,094500,85682570,2290,2290,2290,2290,1
|
|
20230719,094400,85680280,2290,2290,2290,2290,0
|
|
20230719,094300,85680280,2290,2290,2290,2290,0
|
|
20230719,094200,85680280,2290,2290,2290,2290,0
|
|
20230719,094100,85680280,2290,2290,2290,2290,0
|
|
20230719,094000,85680280,2290,2290,2290,2290,10
|
|
20230719,093900,85657380,2290,2290,2290,2290,0
|
|
20230719,093800,85657380,2290,2290,2290,2290,30
|
|
20230719,093700,85588680,2290,2290,2290,2290,51
|
|
20230719,093600,85471890,2290,2290,2290,2290,1
|
|
20230719,093500,85469600,2290,2290,2290,2290,0
|
|
20230719,093400,85469600,2290,2290,2290,2290,0
|
|
20230719,093300,85469600,2290,2290,2290,2290,0
|
|
20230719,093200,85469600,2290,2280,2290,2280,255
|
|
20230719,093100,84887590,2280,2280,2280,2280,1
|
|
20230719,093000,84885310,2280,2270,2280,2260,4374
|
|
20230719,092900,74987090,2270,2280,2280,2270,3893
|
|
20230719,092800,66140630,2290,2290,2290,2290,0
|
|
20230719,092700,66140630,2290,2290,2290,2290,32
|
|
20230719,092600,66067350,2285,2285,2285,2285,0
|
|
20230719,092500,66067350,2285,2285,2285,2285,0
|
|
20230719,092400,66067350,2285,2285,2285,2285,313
|
|
20230719,092300,65352145,2285,2285,2285,2285,41
|
|
20230719,092200,65258460,2285,2285,2285,2285,80
|
|
20230719,092100,65075660,2285,2280,2285,2275,201
|
|
20230719,092000,64618350,2280,2280,2280,2280,819
|
|
20230719,091900,62751030,2280,2280,2280,2280,0
|
|
20230719,091800,62751030,2280,2280,2280,2280,1557
|
|
20230719,091700,59201070,2280,2280,2280,2280,1
|
|
20230719,091600,59198790,2280,2275,2280,2275,1253
|
|
20230719,091500,56341955,2280,2280,2280,2280,1020
|
|
20230719,091400,54016355,2280,2280,2280,2280,0
|
|
20230719,091300,54016355,2280,2280,2280,2275,2499
|
|
20230719,091200,48324765,2275,2290,2290,2275,12081
|
|
20230719,091100,20670835,2295,2295,2295,2295,1
|
|
20230719,091000,20668540,2295,2305,2305,2295,2122
|
|
20230719,090900,15793535,2300,2300,2300,2300,35
|
|
20230719,090800,15713035,2305,2305,2305,2305,3007
|
|
20230719,090700,8781900,2305,2305,2305,2305,100
|
|
20230719,090600,8551400,2310,2310,2310,2310,0
|
|
20230719,090500,8551400,2310,2310,2310,2310,400
|
|
20230719,090400,7627400,2315,2315,2315,2315,0
|
|
20230719,090300,7627400,2315,2310,2315,2305,101
|
|
20230719,090200,7394485,2315,2315,2315,2315,756
|
|
20230719,090100,5644345,2320,2320,2320,2320,75
|
|
20230719,090000,5470345,2315,2315,2315,2315,2363
|