596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185300,316804650,2310,2310,2310,2310,1495
|
|
20230721,185200,316804650,2310,2310,2310,2310,0
|
|
20230721,185100,316804650,2310,2310,2310,2310,0
|
|
20230721,185000,316804650,2310,2310,2310,2310,0
|
|
20230721,184900,316804650,2310,2310,2310,2310,0
|
|
20230721,184800,316804650,2310,2310,2310,2310,0
|
|
20230721,184700,316804650,2310,2310,2310,2310,0
|
|
20230721,184600,316804650,2310,2310,2310,2310,0
|
|
20230721,184500,316804650,2310,2310,2310,2310,0
|
|
20230721,184400,316804650,2310,2310,2310,2310,0
|
|
20230721,184300,316804650,2310,2310,2310,2310,0
|
|
20230721,184200,316804650,2310,2310,2310,2310,0
|
|
20230721,184100,316804650,2310,2310,2310,2310,0
|
|
20230721,184000,316804650,2310,2310,2310,2310,0
|
|
20230721,183900,316804650,2310,2310,2310,2310,0
|
|
20230721,183800,316804650,2310,2310,2310,2310,0
|
|
20230721,183700,316804650,2310,2310,2310,2310,0
|
|
20230721,183600,316804650,2310,2310,2310,2310,0
|
|
20230721,183500,316804650,2310,2310,2310,2310,0
|
|
20230721,183400,316804650,2310,2310,2310,2310,0
|
|
20230721,183300,316804650,2310,2310,2310,2310,0
|
|
20230721,183200,316804650,2310,2310,2310,2310,0
|
|
20230721,183100,316804650,2310,2310,2310,2310,0
|
|
20230721,183000,316804650,2310,2310,2310,2310,0
|
|
20230721,182900,316804650,2310,2310,2310,2310,0
|
|
20230721,182800,316804650,2310,2310,2310,2310,0
|
|
20230721,182700,316804650,2310,2310,2310,2310,0
|
|
20230721,182600,316804650,2310,2310,2310,2310,0
|
|
20230721,182500,316804650,2310,2310,2310,2310,0
|
|
20230721,182400,316804650,2310,2310,2310,2310,0
|
|
20230721,182300,316804650,2310,2310,2310,2310,1495
|
|
20230721,182200,316804650,2310,2310,2310,2310,0
|
|
20230721,182100,316804650,2310,2310,2310,2310,0
|
|
20230721,182000,316804650,2310,2310,2310,2310,0
|
|
20230721,181900,316804650,2310,2310,2310,2310,0
|
|
20230721,181800,316804650,2310,2310,2310,2310,0
|
|
20230721,181700,316804650,2310,2310,2310,2310,0
|
|
20230721,181600,316804650,2310,2310,2310,2310,0
|
|
20230721,181500,316804650,2310,2310,2310,2310,0
|
|
20230721,181400,316804650,2310,2310,2310,2310,0
|
|
20230721,181300,316804650,2310,2310,2310,2310,0
|
|
20230721,181200,316804650,2310,2310,2310,2310,0
|
|
20230721,181100,316804650,2310,2310,2310,2310,0
|
|
20230721,181000,316804650,2310,2310,2310,2310,0
|
|
20230721,180900,316804650,2310,2310,2310,2310,0
|
|
20230721,180800,316804650,2310,2310,2310,2310,0
|
|
20230721,180700,316804650,2310,2310,2310,2310,0
|
|
20230721,180600,316804650,2310,2310,2310,2310,0
|
|
20230721,180500,316804650,2310,2310,2310,2310,0
|
|
20230721,180400,316804650,2310,2310,2310,2310,0
|
|
20230721,180300,316804650,2310,2310,2310,2310,0
|
|
20230721,180200,316804650,2310,2310,2310,2310,0
|
|
20230721,180100,316804650,2310,2310,2310,2310,0
|
|
20230721,180000,316804650,2310,2310,2310,2310,0
|
|
20230721,175900,316804650,2310,2310,2310,2310,0
|
|
20230721,175800,316804650,2310,2310,2310,2310,0
|
|
20230721,175700,316804650,2310,2310,2310,2310,0
|
|
20230721,175600,316804650,2310,2310,2310,2310,0
|
|
20230721,175500,316804650,2310,2310,2310,2310,0
|
|
20230721,175400,316804650,2310,2310,2310,2310,0
|
|
20230721,175300,316804650,2310,2310,2310,2310,1495
|
|
20230721,175200,316804650,2310,2310,2310,2310,0
|
|
20230721,175100,316804650,2310,2310,2310,2310,0
|
|
20230721,175000,316804650,2310,2310,2310,2310,0
|
|
20230721,174900,316804650,2310,2310,2310,2310,0
|
|
20230721,174800,316804650,2310,2310,2310,2310,0
|
|
20230721,174700,316804650,2310,2310,2310,2310,0
|
|
20230721,174600,316804650,2310,2310,2310,2310,0
|
|
20230721,174500,316804650,2310,2310,2310,2310,0
|
|
20230721,174400,316804650,2310,2310,2310,2310,0
|
|
20230721,174300,316804650,2310,2310,2310,2310,0
|
|
20230721,174200,316804650,2310,2310,2310,2310,0
|
|
20230721,174100,316804650,2310,2310,2310,2310,0
|
|
20230721,174000,316804650,2310,2310,2310,2310,0
|
|
20230721,173900,316804650,2310,2310,2310,2310,0
|
|
20230721,173800,316804650,2310,2310,2310,2310,0
|
|
20230721,173700,316804650,2310,2310,2310,2310,0
|
|
20230721,173600,316804650,2310,2310,2310,2310,0
|
|
20230721,173500,316804650,2310,2310,2310,2310,0
|
|
20230721,173400,316804650,2310,2310,2310,2310,0
|
|
20230721,173300,316804650,2310,2310,2310,2310,0
|
|
20230721,173200,316804650,2310,2310,2310,2310,0
|
|
20230721,173100,316804650,2310,2310,2310,2310,0
|
|
20230721,173000,316804650,2310,2310,2310,2310,0
|
|
20230721,172900,316804650,2310,2310,2310,2310,0
|
|
20230721,172800,316804650,2310,2310,2310,2310,0
|
|
20230721,172700,316804650,2310,2310,2310,2310,0
|
|
20230721,172600,316804650,2310,2310,2310,2310,0
|
|
20230721,172500,316804650,2310,2310,2310,2310,0
|
|
20230721,172400,316804650,2310,2310,2310,2310,0
|
|
20230721,172300,316804650,2310,2310,2310,2310,1495
|
|
20230721,172200,316804650,2310,2310,2310,2310,0
|
|
20230721,172100,316804650,2310,2310,2310,2310,0
|
|
20230721,172000,316804650,2310,2310,2310,2310,0
|
|
20230721,171900,316804650,2310,2310,2310,2310,0
|
|
20230721,171800,316804650,2310,2310,2310,2310,0
|
|
20230721,171700,316804650,2310,2310,2310,2310,0
|
|
20230721,171600,316804650,2310,2310,2310,2310,0
|
|
20230721,171500,316804650,2310,2310,2310,2310,0
|
|
20230721,171400,316804650,2310,2310,2310,2310,0
|
|
20230721,171300,316804650,2310,2310,2310,2310,0
|
|
20230721,171200,316804650,2310,2310,2310,2310,0
|
|
20230721,171100,316804650,2310,2310,2310,2310,0
|
|
20230721,171000,316804650,2310,2310,2310,2310,0
|
|
20230721,170900,316804650,2310,2310,2310,2310,0
|
|
20230721,170800,316804650,2310,2310,2310,2310,0
|
|
20230721,170700,316804650,2310,2310,2310,2310,0
|
|
20230721,170600,316804650,2310,2310,2310,2310,0
|
|
20230721,170500,316804650,2310,2310,2310,2310,0
|
|
20230721,170400,316804650,2310,2310,2310,2310,0
|
|
20230721,170300,316804650,2310,2310,2310,2310,0
|
|
20230721,170200,316804650,2310,2310,2310,2310,0
|
|
20230721,170100,316804650,2310,2310,2310,2310,0
|
|
20230721,170000,316804650,2310,2310,2310,2310,0
|
|
20230721,165900,316804650,2310,2310,2310,2310,0
|
|
20230721,165800,316804650,2310,2310,2310,2310,0
|
|
20230721,165700,316804650,2310,2310,2310,2310,0
|
|
20230721,165600,316804650,2310,2310,2310,2310,0
|
|
20230721,165500,316804650,2310,2310,2310,2310,0
|
|
20230721,165400,316804650,2310,2310,2310,2310,0
|
|
20230721,165300,316804650,2310,2310,2310,2310,1495
|
|
20230721,165200,316804650,2310,2310,2310,2310,0
|
|
20230721,165100,316804650,2310,2310,2310,2310,0
|
|
20230721,165000,316804650,2310,2310,2310,2310,0
|
|
20230721,164900,316804650,2310,2310,2310,2310,0
|
|
20230721,164800,316804650,2310,2310,2310,2310,0
|
|
20230721,164700,316804650,2310,2310,2310,2310,0
|
|
20230721,164600,316804650,2310,2310,2310,2310,0
|
|
20230721,164500,316804650,2310,2310,2310,2310,0
|
|
20230721,164400,316804650,2310,2310,2310,2310,0
|
|
20230721,164300,316804650,2310,2310,2310,2310,0
|
|
20230721,164200,316804650,2310,2310,2310,2310,0
|
|
20230721,164100,316804650,2310,2310,2310,2310,0
|
|
20230721,164000,316804650,2310,2310,2310,2310,0
|
|
20230721,163900,316804650,2310,2310,2310,2310,0
|
|
20230721,163800,316804650,2310,2310,2310,2310,0
|
|
20230721,163700,316804650,2310,2310,2310,2310,0
|
|
20230721,163600,316804650,2310,2310,2310,2310,0
|
|
20230721,163500,316804650,2310,2310,2310,2310,0
|
|
20230721,163400,316804650,2310,2310,2310,2310,0
|
|
20230721,163300,316804650,2310,2310,2310,2310,0
|
|
20230721,163200,316804650,2310,2310,2310,2310,0
|
|
20230721,163100,316804650,2310,2310,2310,2310,0
|
|
20230721,163000,316804650,2310,2310,2310,2310,0
|
|
20230721,162900,316804650,2310,2310,2310,2310,0
|
|
20230721,162800,316804650,2310,2310,2310,2310,0
|
|
20230721,162700,316804650,2310,2310,2310,2310,0
|
|
20230721,162600,316804650,2310,2310,2310,2310,0
|
|
20230721,162500,316804650,2310,2310,2310,2310,0
|
|
20230721,162400,316804650,2310,2310,2310,2310,0
|
|
20230721,162300,316804650,2310,2310,2310,2310,1495
|
|
20230721,162200,316804650,2310,2310,2310,2310,0
|
|
20230721,162100,316804650,2310,2310,2310,2310,0
|
|
20230721,162000,316804650,2310,2310,2310,2310,0
|
|
20230721,161900,316804650,2310,2310,2310,2310,0
|
|
20230721,161800,316804650,2310,2310,2310,2310,0
|
|
20230721,161700,316804650,2310,2310,2310,2310,0
|
|
20230721,161600,316804650,2310,2310,2310,2310,0
|
|
20230721,161500,316804650,2310,2310,2310,2310,0
|
|
20230721,161400,316804650,2310,2310,2310,2310,0
|
|
20230721,161300,316804650,2310,2310,2310,2310,0
|
|
20230721,161200,316804650,2310,2310,2310,2310,0
|
|
20230721,161100,316804650,2310,2310,2310,2310,0
|
|
20230721,161000,316804650,2310,2310,2310,2310,0
|
|
20230721,160900,316804650,2310,2310,2310,2310,0
|
|
20230721,160800,316804650,2310,2310,2310,2310,0
|
|
20230721,160700,316804650,2310,2310,2310,2310,0
|
|
20230721,160600,316804650,2310,2310,2310,2310,0
|
|
20230721,160500,316804650,2310,2310,2310,2310,0
|
|
20230721,160400,316804650,2310,2310,2310,2310,0
|
|
20230721,160300,316804650,2310,2310,2310,2310,0
|
|
20230721,160200,316804650,2310,2310,2310,2310,0
|
|
20230721,160100,316804650,2310,2310,2310,2310,0
|
|
20230721,160000,316804650,2310,2310,2310,2310,0
|
|
20230721,155900,316804650,2310,2310,2310,2310,0
|
|
20230721,155800,316804650,2310,2310,2310,2310,0
|
|
20230721,155700,316804650,2310,2310,2310,2310,0
|
|
20230721,155600,316804650,2310,2310,2310,2310,0
|
|
20230721,155500,316804650,2310,2310,2310,2310,0
|
|
20230721,155400,316804650,2310,2310,2310,2310,0
|
|
20230721,155300,316804650,2310,2310,2310,2310,1495
|
|
20230721,155200,316804650,2310,2310,2310,2310,0
|
|
20230721,155100,316804650,2310,2310,2310,2310,0
|
|
20230721,155000,316804650,2310,2310,2310,2310,0
|
|
20230721,154900,316804650,2310,2310,2310,2310,0
|
|
20230721,154800,316804650,2310,2310,2310,2310,0
|
|
20230721,154700,316804650,2310,2310,2310,2310,0
|
|
20230721,154600,316804650,2310,2310,2310,2310,0
|
|
20230721,154500,316804650,2310,2310,2310,2310,0
|
|
20230721,154400,316804650,2310,2310,2310,2310,0
|
|
20230721,154300,316804650,2310,2310,2310,2310,0
|
|
20230721,154200,316804650,2310,2310,2310,2310,0
|
|
20230721,154100,316804650,2310,2310,2310,2310,0
|
|
20230721,154000,316804650,2310,2310,2310,2310,0
|
|
20230721,153900,316804650,2310,2310,2310,2310,0
|
|
20230721,153800,316804650,2310,2310,2310,2310,0
|
|
20230721,153700,316804650,2310,2310,2310,2310,0
|
|
20230721,153600,316804650,2310,2310,2310,2310,0
|
|
20230721,153500,316804650,2310,2310,2310,2310,0
|
|
20230721,153400,316804650,2310,2310,2310,2310,0
|
|
20230721,153300,316804650,2310,2310,2310,2310,0
|
|
20230721,153200,316804650,2310,2310,2310,2310,0
|
|
20230721,153100,316804650,2310,2310,2310,2310,0
|
|
20230721,153000,316804650,2310,2310,2310,2310,1495
|
|
20230721,152900,313351200,2310,2310,2310,2310,0
|
|
20230721,152800,313351200,2310,2310,2310,2310,0
|
|
20230721,152700,313351200,2310,2310,2310,2310,0
|
|
20230721,152600,313351200,2310,2310,2310,2310,0
|
|
20230721,152500,313351200,2310,2310,2310,2310,0
|
|
20230721,152400,313351200,2310,2310,2310,2310,0
|
|
20230721,152300,313351200,2310,2310,2310,2310,0
|
|
20230721,152200,313351200,2310,2310,2310,2310,0
|
|
20230721,152100,313351200,2310,2310,2310,2310,0
|
|
20230721,152000,313351200,2310,2310,2310,2310,0
|
|
20230721,151900,313351200,2310,2310,2310,2310,0
|
|
20230721,151800,313351200,2310,2310,2310,2310,11
|
|
20230721,151700,313325790,2310,2310,2310,2310,100
|
|
20230721,151600,313094790,2310,2310,2310,2310,0
|
|
20230721,151500,313094790,2310,2310,2310,2310,250
|
|
20230721,151400,312517290,2315,2315,2315,2315,0
|
|
20230721,151300,312517290,2315,2315,2315,2315,5
|
|
20230721,151200,312505715,2310,2310,2310,2310,100
|
|
20230721,151100,312274715,2305,2305,2305,2305,4
|
|
20230721,151000,312265495,2305,2315,2315,2305,1783
|
|
20230721,150900,308149235,2320,2320,2320,2320,0
|
|
20230721,150800,308149235,2320,2320,2320,2320,0
|
|
20230721,150700,308149235,2320,2320,2320,2315,5417
|
|
20230721,150600,295588065,2325,2325,2325,2325,0
|
|
20230721,150500,295588065,2325,2325,2325,2325,0
|
|
20230721,150400,295588065,2325,2320,2325,2320,57
|
|
20230721,150300,295455820,2325,2325,2325,2325,0
|
|
20230721,150200,295455820,2325,2325,2325,2325,0
|
|
20230721,150100,295455820,2325,2325,2325,2325,0
|
|
20230721,150000,295455820,2325,2325,2325,2325,0
|
|
20230721,145900,295455820,2325,2325,2325,2325,0
|
|
20230721,145800,295455820,2325,2325,2325,2325,0
|
|
20230721,145700,295455820,2325,2325,2325,2325,0
|
|
20230721,145600,295455820,2325,2325,2325,2325,90
|
|
20230721,145500,295246570,2325,2325,2325,2325,0
|
|
20230721,145400,295246570,2325,2325,2325,2325,0
|
|
20230721,145300,295246570,2325,2325,2325,2325,10
|
|
20230721,145200,295223320,2320,2320,2320,2320,12
|
|
20230721,145100,295195480,2325,2325,2325,2325,1
|
|
20230721,145000,295193155,2320,2320,2320,2320,0
|
|
20230721,144900,295193155,2320,2320,2320,2320,0
|
|
20230721,144800,295193155,2320,2320,2320,2320,0
|
|
20230721,144700,295193155,2320,2320,2320,2320,0
|
|
20230721,144600,295193155,2320,2320,2320,2320,0
|
|
20230721,144500,295193155,2320,2320,2320,2320,0
|
|
20230721,144400,295193155,2320,2320,2320,2320,0
|
|
20230721,144300,295193155,2320,2320,2320,2320,0
|
|
20230721,144200,295193155,2320,2320,2320,2320,0
|
|
20230721,144100,295193155,2320,2320,2320,2320,0
|
|
20230721,144000,295193155,2320,2320,2320,2320,10
|
|
20230721,143900,295169955,2320,2320,2320,2320,0
|
|
20230721,143800,295169955,2320,2320,2320,2320,40
|
|
20230721,143700,295077155,2330,2330,2330,2330,0
|
|
20230721,143600,295077155,2330,2330,2330,2330,0
|
|
20230721,143500,295077155,2330,2330,2330,2330,0
|
|
20230721,143400,295077155,2330,2330,2330,2330,50
|
|
20230721,143300,294960655,2325,2325,2325,2325,10
|
|
20230721,143200,294937405,2325,2325,2325,2325,145
|
|
20230721,143100,294600280,2330,2330,2330,2330,0
|
|
20230721,143000,294600280,2330,2330,2330,2330,0
|
|
20230721,142900,294600280,2330,2330,2330,2330,27
|
|
20230721,142800,294537370,2330,2330,2330,2330,795
|
|
20230721,142700,292685020,2325,2325,2325,2325,0
|
|
20230721,142600,292685020,2325,2325,2325,2325,18
|
|
20230721,142500,292643170,2325,2325,2325,2325,1
|
|
20230721,142400,292640845,2330,2330,2330,2330,507
|
|
20230721,142300,291459535,2325,2325,2325,2325,84
|
|
20230721,142200,291264235,2330,2330,2330,2330,0
|
|
20230721,142100,291264235,2330,2330,2330,2330,1255
|
|
20230721,142000,288340085,2325,2325,2325,2325,0
|
|
20230721,141900,288340085,2325,2325,2325,2325,20
|
|
20230721,141800,288293585,2320,2320,2320,2320,0
|
|
20230721,141700,288293585,2320,2320,2320,2320,0
|
|
20230721,141600,288293585,2320,2320,2320,2320,0
|
|
20230721,141500,288293585,2320,2320,2320,2320,2
|
|
20230721,141400,288288945,2320,2320,2320,2320,0
|
|
20230721,141300,288288945,2320,2320,2320,2320,92
|
|
20230721,141200,288075505,2320,2320,2320,2320,0
|
|
20230721,141100,288075505,2320,2320,2320,2320,0
|
|
20230721,141000,288075505,2320,2320,2320,2320,0
|
|
20230721,140900,288075505,2320,2320,2320,2320,100
|
|
20230721,140800,287843505,2330,2330,2330,2330,0
|
|
20230721,140700,287843505,2330,2330,2330,2330,0
|
|
20230721,140600,287843505,2330,2330,2330,2330,0
|
|
20230721,140500,287843505,2330,2330,2330,2330,1
|
|
20230721,140400,287841175,2320,2320,2320,2320,0
|
|
20230721,140300,287841175,2320,2320,2320,2320,778
|
|
20230721,140200,286036215,2320,2320,2320,2320,0
|
|
20230721,140100,286036215,2320,2320,2320,2320,0
|
|
20230721,140000,286036215,2320,2320,2320,2320,424
|
|
20230721,135900,285052535,2330,2330,2330,2330,0
|
|
20230721,135800,285052535,2330,2330,2330,2330,0
|
|
20230721,135700,285052535,2330,2330,2330,2330,0
|
|
20230721,135600,285052535,2330,2330,2330,2330,0
|
|
20230721,135500,285052535,2330,2330,2330,2330,0
|
|
20230721,135400,285052535,2330,2330,2330,2330,500
|
|
20230721,135300,283887535,2330,2330,2330,2330,1
|
|
20230721,135200,283885205,2325,2330,2330,2325,229
|
|
20230721,135100,283352530,2330,2330,2330,2330,9
|
|
20230721,135000,283331560,2330,2330,2330,2330,0
|
|
20230721,134900,283331560,2330,2330,2330,2330,0
|
|
20230721,134800,283331560,2330,2330,2330,2330,0
|
|
20230721,134700,283331560,2330,2330,2330,2330,0
|
|
20230721,134600,283331560,2330,2330,2330,2330,56
|
|
20230721,134500,283201080,2330,2330,2330,2330,2
|
|
20230721,134400,283196420,2335,2335,2335,2335,0
|
|
20230721,134300,283196420,2335,2330,2335,2330,461
|
|
20230721,134200,282122135,2330,2330,2335,2330,1001
|
|
20230721,134100,279789710,2330,2330,2330,2330,1
|
|
20230721,134000,279787380,2325,2325,2325,2325,2000
|
|
20230721,133900,275137380,2325,2325,2325,2325,1
|
|
20230721,133800,275135055,2330,2330,2330,2330,0
|
|
20230721,133700,275135055,2330,2330,2330,2330,0
|
|
20230721,133600,275135055,2330,2330,2330,2330,0
|
|
20230721,133500,275135055,2330,2330,2330,2330,1
|
|
20230721,133400,275132725,2325,2325,2330,2325,437
|
|
20230721,133300,274116695,2325,2325,2325,2325,0
|
|
20230721,133200,274116695,2325,2325,2325,2325,0
|
|
20230721,133100,274116695,2325,2325,2325,2325,0
|
|
20230721,133000,274116695,2325,2325,2325,2325,899
|
|
20230721,132900,272026520,2315,2315,2315,2315,0
|
|
20230721,132800,272026520,2315,2315,2315,2315,0
|
|
20230721,132700,272026520,2315,2315,2315,2315,0
|
|
20230721,132600,272026520,2315,2315,2315,2315,0
|
|
20230721,132500,272026520,2315,2315,2315,2315,0
|
|
20230721,132400,272026520,2315,2315,2315,2315,0
|
|
20230721,132300,272026520,2315,2315,2315,2315,1
|
|
20230721,132200,272024205,2330,2330,2330,2330,0
|
|
20230721,132100,272024205,2330,2330,2330,2330,0
|
|
20230721,132000,272024205,2330,2330,2330,2330,0
|
|
20230721,131900,272024205,2330,2330,2330,2330,0
|
|
20230721,131800,272024205,2330,2330,2330,2330,0
|
|
20230721,131700,272024205,2330,2330,2330,2330,1
|
|
20230721,131600,272021875,2315,2315,2315,2315,100
|
|
20230721,131500,271790375,2330,2330,2330,2330,0
|
|
20230721,131400,271790375,2330,2330,2330,2330,0
|
|
20230721,131300,271790375,2330,2330,2330,2330,1
|
|
20230721,131200,271788045,2320,2320,2320,2320,0
|
|
20230721,131100,271788045,2320,2320,2320,2320,897
|
|
20230721,131000,269707005,2320,2320,2320,2320,50
|
|
20230721,130900,269591005,2320,2320,2320,2320,1270
|
|
20230721,130800,266644605,2320,2320,2320,2320,0
|
|
20230721,130700,266644605,2320,2320,2320,2320,5
|
|
20230721,130600,266633005,2320,2325,2325,2320,2000
|
|
20230721,130500,261985315,2330,2330,2330,2330,0
|
|
20230721,130400,261985315,2330,2330,2330,2330,0
|
|
20230721,130300,261985315,2330,2330,2330,2330,2921
|
|
20230721,130200,255179385,2330,2330,2330,2330,30
|
|
20230721,130100,255109485,2335,2335,2335,2335,698
|
|
20230721,130000,253479655,2330,2330,2330,2330,2
|
|
20230721,125900,253474995,2330,2330,2330,2330,0
|
|
20230721,125800,253474995,2330,2330,2330,2330,4
|
|
20230721,125700,253465675,2330,2330,2330,2330,125
|
|
20230721,125600,253174425,2340,2340,2340,2340,0
|
|
20230721,125500,253174425,2340,2340,2340,2340,0
|
|
20230721,125400,253174425,2340,2335,2340,2335,1010
|
|
20230721,125300,250816025,2335,2335,2335,2335,0
|
|
20230721,125200,250816025,2335,2335,2335,2335,0
|
|
20230721,125100,250816025,2335,2335,2335,2335,0
|
|
20230721,125000,250816025,2335,2335,2335,2335,0
|
|
20230721,124900,250816025,2335,2335,2335,2335,23
|
|
20230721,124800,250762320,2335,2335,2335,2335,100
|
|
20230721,124700,250528820,2340,2340,2340,2340,550
|
|
20230721,124600,249241820,2340,2340,2340,2340,0
|
|
20230721,124500,249241820,2340,2340,2340,2340,2
|
|
20230721,124400,249237140,2335,2335,2335,2335,50
|
|
20230721,124300,249120390,2335,2335,2335,2335,450
|
|
20230721,124200,248069640,2335,2335,2335,2335,5
|
|
20230721,124100,248057965,2345,2345,2345,2345,427
|
|
20230721,124000,247056650,2335,2335,2335,2335,0
|
|
20230721,123900,247056650,2335,2345,2345,2335,90
|
|
20230721,123800,246846100,2335,2335,2335,2335,316
|
|
20230721,123700,246108240,2350,2350,2350,2350,0
|
|
20230721,123600,246108240,2350,2350,2350,2350,1
|
|
20230721,123500,246105890,2360,2340,2360,2340,1876
|
|
20230721,123400,241695350,2335,2335,2335,2335,1
|
|
20230721,123300,241693015,2330,2330,2330,2330,97
|
|
20230721,123200,241467005,2330,2330,2330,2330,0
|
|
20230721,123100,241467005,2330,2330,2330,2330,3
|
|
20230721,123000,241460015,2330,2330,2330,2330,2
|
|
20230721,122900,241455355,2340,2340,2340,2340,0
|
|
20230721,122800,241455355,2340,2340,2340,2340,0
|
|
20230721,122700,241455355,2340,2335,2340,2335,2
|
|
20230721,122600,241450680,2335,2335,2335,2335,0
|
|
20230721,122500,241450680,2335,2335,2335,2335,201
|
|
20230721,122400,240981345,2335,2335,2335,2335,1
|
|
20230721,122300,240979010,2330,2330,2330,2330,0
|
|
20230721,122200,240979010,2330,2330,2330,2330,0
|
|
20230721,122100,240979010,2330,2335,2335,2330,248
|
|
20230721,122000,240401070,2340,2340,2340,2340,1
|
|
20230721,121900,240398730,2335,2335,2335,2335,0
|
|
20230721,121800,240398730,2335,2335,2335,2335,0
|
|
20230721,121700,240398730,2335,2335,2335,2335,0
|
|
20230721,121600,240398730,2335,2335,2335,2335,0
|
|
20230721,121500,240398730,2335,2335,2335,2335,2
|
|
20230721,121400,240394060,2335,2335,2335,2335,0
|
|
20230721,121300,240394060,2335,2335,2335,2335,1676
|
|
20230721,121200,236480600,2330,2330,2330,2330,0
|
|
20230721,121100,236480600,2330,2330,2330,2330,0
|
|
20230721,121000,236480600,2330,2330,2330,2330,472
|
|
20230721,120900,235380840,2335,2335,2335,2335,0
|
|
20230721,120800,235380840,2335,2335,2335,2335,0
|
|
20230721,120700,235380840,2335,2335,2335,2335,0
|
|
20230721,120600,235380840,2335,2335,2335,2335,0
|
|
20230721,120500,235380840,2335,2335,2335,2335,0
|
|
20230721,120400,235380840,2335,2335,2335,2335,1
|
|
20230721,120300,235378505,2325,2325,2325,2325,0
|
|
20230721,120200,235378505,2325,2325,2325,2325,0
|
|
20230721,120100,235378505,2325,2325,2325,2325,0
|
|
20230721,120000,235378505,2325,2325,2325,2325,0
|
|
20230721,115900,235378505,2325,2325,2325,2325,0
|
|
20230721,115800,235378505,2325,2325,2325,2325,0
|
|
20230721,115700,235378505,2325,2325,2325,2325,0
|
|
20230721,115600,235378505,2325,2330,2330,2325,20
|
|
20230721,115500,235331950,2340,2340,2340,2340,0
|
|
20230721,115400,235331950,2340,2340,2340,2340,0
|
|
20230721,115300,235331950,2340,2340,2340,2340,0
|
|
20230721,115200,235331950,2340,2340,2340,2340,0
|
|
20230721,115100,235331950,2340,2340,2340,2340,0
|
|
20230721,115000,235331950,2340,2340,2340,2340,30
|
|
20230721,114900,235261750,2340,2340,2340,2340,1
|
|
20230721,114800,235259410,2330,2330,2330,2330,0
|
|
20230721,114700,235259410,2330,2330,2330,2330,0
|
|
20230721,114600,235259410,2330,2330,2330,2330,0
|
|
20230721,114500,235259410,2330,2330,2330,2330,0
|
|
20230721,114400,235259410,2330,2330,2330,2330,1299
|
|
20230721,114300,232232740,2330,2330,2330,2330,100
|
|
20230721,114200,231999740,2335,2345,2345,2335,518
|
|
20230721,114100,230790160,2345,2345,2345,2345,0
|
|
20230721,114000,230790160,2345,2345,2345,2345,0
|
|
20230721,113900,230790160,2345,2345,2345,2345,1
|
|
20230721,113800,230787815,2345,2345,2345,2345,0
|
|
20230721,113700,230787815,2345,2345,2345,2345,10
|
|
20230721,113600,230764365,2335,2335,2335,2335,0
|
|
20230721,113500,230764365,2335,2335,2335,2335,51
|
|
20230721,113400,230645280,2345,2345,2345,2345,0
|
|
20230721,113300,230645280,2345,2345,2345,2345,0
|
|
20230721,113200,230645280,2345,2345,2345,2345,0
|
|
20230721,113100,230645280,2345,2345,2345,2345,12
|
|
20230721,113000,230617140,2345,2345,2345,2345,0
|
|
20230721,112900,230617140,2345,2345,2345,2345,44
|
|
20230721,112800,230513960,2340,2340,2340,2340,0
|
|
20230721,112700,230513960,2340,2340,2340,2340,0
|
|
20230721,112600,230513960,2340,2340,2340,2340,119
|
|
20230721,112500,230235500,2345,2345,2345,2345,0
|
|
20230721,112400,230235500,2345,2345,2345,2345,0
|
|
20230721,112300,230235500,2345,2345,2345,2345,0
|
|
20230721,112200,230235500,2345,2345,2345,2345,0
|
|
20230721,112100,230235500,2345,2345,2345,2345,0
|
|
20230721,112000,230235500,2345,2345,2345,2345,500
|
|
20230721,111900,229063000,2345,2345,2345,2345,0
|
|
20230721,111800,229063000,2345,2345,2345,2345,0
|
|
20230721,111700,229063000,2345,2345,2345,2345,0
|
|
20230721,111600,229063000,2345,2345,2345,2345,98
|
|
20230721,111500,228833190,2345,2345,2345,2345,0
|
|
20230721,111400,228833190,2345,2340,2345,2340,339
|
|
20230721,111300,228038285,2335,2335,2335,2335,0
|
|
20230721,111200,228038285,2335,2335,2335,2335,0
|
|
20230721,111100,228038285,2335,2335,2335,2335,0
|
|
20230721,111000,228038285,2335,2335,2335,2335,0
|
|
20230721,110900,228038285,2335,2335,2335,2335,177
|
|
20230721,110800,227624990,2340,2340,2340,2335,924
|
|
20230721,110700,225462850,2345,2345,2345,2345,0
|
|
20230721,110600,225462850,2345,2345,2345,2345,0
|
|
20230721,110500,225462850,2345,2345,2345,2345,0
|
|
20230721,110400,225462850,2345,2345,2345,2345,0
|
|
20230721,110300,225462850,2345,2345,2345,2345,0
|
|
20230721,110200,225462850,2345,2345,2345,2345,0
|
|
20230721,110100,225462850,2345,2345,2345,2345,0
|
|
20230721,110000,225462850,2345,2345,2345,2345,0
|
|
20230721,105900,225462850,2345,2345,2345,2345,64
|
|
20230721,105800,225312770,2345,2345,2345,2345,0
|
|
20230721,105700,225312770,2345,2345,2345,2345,0
|
|
20230721,105600,225312770,2345,2345,2345,2345,21
|
|
20230721,105500,225263525,2350,2350,2350,2350,195
|
|
20230721,105400,224805275,2355,2355,2355,2355,100
|
|
20230721,105300,224569775,2355,2355,2355,2355,0
|
|
20230721,105200,224569775,2355,2355,2355,2355,0
|
|
20230721,105100,224569775,2355,2355,2355,2355,10
|
|
20230721,105000,224546225,2350,2350,2350,2350,5
|
|
20230721,104900,224534475,2350,2350,2350,2350,0
|
|
20230721,104800,224534475,2350,2350,2350,2350,1000
|
|
20230721,104700,222184475,2355,2355,2355,2355,174
|
|
20230721,104600,221774705,2345,2350,2350,2345,11
|
|
20230721,104500,221748860,2345,2345,2345,2345,12
|
|
20230721,104400,221720720,2355,2355,2355,2355,2
|
|
20230721,104300,221716010,2355,2355,2355,2355,0
|
|
20230721,104200,221716010,2355,2355,2355,2355,5053
|
|
20230721,104100,209816195,2355,2355,2355,2355,1000
|
|
20230721,104000,207461195,2355,2355,2355,2355,1699
|
|
20230721,103900,203460050,2355,2355,2355,2355,1000
|
|
20230721,103800,201105050,2355,2355,2355,2355,100
|
|
20230721,103700,200869550,2355,2355,2355,2355,705
|
|
20230721,103600,199209275,2355,2345,2355,2345,2554
|
|
20230721,103500,193209505,2325,2325,2325,2325,0
|
|
20230721,103400,193209505,2325,2325,2325,2325,162
|
|
20230721,103300,192832855,2340,2355,2365,2335,7029
|
|
20230721,103200,176333045,2355,2320,2435,2315,7662
|
|
20230721,103100,158318935,2320,2320,2320,2320,1195
|
|
20230721,103000,155546535,2320,2320,2320,2320,1
|
|
20230721,102900,155544215,2320,2320,2320,2320,0
|
|
20230721,102800,155544215,2320,2320,2320,2320,5
|
|
20230721,102700,155532615,2315,2315,2315,2315,1332
|
|
20230721,102600,152449035,2315,2315,2315,2315,1
|
|
20230721,102500,152446720,2295,2295,2295,2295,0
|
|
20230721,102400,152446720,2295,2295,2295,2295,0
|
|
20230721,102300,152446720,2295,2310,2310,2295,4109
|
|
20230721,102200,142982140,2310,2310,2310,2310,0
|
|
20230721,102100,142982140,2310,2310,2310,2310,0
|
|
20230721,102000,142982140,2310,2310,2310,2310,0
|
|
20230721,101900,142982140,2310,2310,2310,2310,0
|
|
20230721,101800,142982140,2310,2310,2310,2310,70
|
|
20230721,101700,142820440,2315,2315,2315,2315,3
|
|
20230721,101600,142813495,2310,2310,2310,2310,0
|
|
20230721,101500,142813495,2310,2310,2315,2305,295
|
|
20230721,101400,142131510,2320,2320,2320,2320,0
|
|
20230721,101300,142131510,2320,2320,2320,2320,0
|
|
20230721,101200,142131510,2320,2320,2320,2320,0
|
|
20230721,101100,142131510,2320,2315,2320,2315,40
|
|
20230721,101000,142038715,2300,2300,2300,2300,0
|
|
20230721,100900,142038715,2300,2300,2300,2300,0
|
|
20230721,100800,142038715,2300,2300,2300,2300,0
|
|
20230721,100700,142038715,2300,2300,2300,2300,0
|
|
20230721,100600,142038715,2300,2315,2315,2300,3000
|
|
20230721,100500,135111505,2315,2315,2315,2315,38
|
|
20230721,100400,135023535,2315,2315,2325,2315,396
|
|
20230721,100300,134105885,2310,2310,2310,2310,6005
|
|
20230721,100200,120234335,2310,2310,2310,2310,0
|
|
20230721,100100,120234335,2310,2310,2310,2310,0
|
|
20230721,100000,120234335,2310,2310,2310,2310,0
|
|
20230721,095900,120234335,2310,2310,2310,2310,0
|
|
20230721,095800,120234335,2310,2310,2310,2310,0
|
|
20230721,095700,120234335,2310,2310,2310,2310,0
|
|
20230721,095600,120234335,2310,2310,2310,2310,0
|
|
20230721,095500,120234335,2310,2310,2310,2310,0
|
|
20230721,095400,120234335,2310,2310,2310,2310,1
|
|
20230721,095300,120232025,2300,2310,2310,2300,10000
|
|
20230721,095200,97225990,2315,2315,2315,2315,0
|
|
20230721,095100,97225990,2315,2315,2315,2315,1
|
|
20230721,095000,97223675,2305,2305,2305,2305,0
|
|
20230721,094900,97223675,2305,2305,2305,2305,0
|
|
20230721,094800,97223675,2305,2305,2305,2305,0
|
|
20230721,094700,97223675,2305,2305,2305,2305,0
|
|
20230721,094600,97223675,2305,2305,2305,2305,0
|
|
20230721,094500,97223675,2305,2305,2305,2305,10
|
|
20230721,094400,97200625,2300,2300,2300,2300,0
|
|
20230721,094300,97200625,2300,2300,2300,2300,0
|
|
20230721,094200,97200625,2300,2300,2300,2300,0
|
|
20230721,094100,97200625,2300,2300,2300,2300,0
|
|
20230721,094000,97200625,2300,2300,2300,2300,0
|
|
20230721,093900,97200625,2300,2300,2300,2300,0
|
|
20230721,093800,97200625,2300,2305,2305,2300,550
|
|
20230721,093700,95935620,2315,2315,2315,2315,51
|
|
20230721,093600,95817555,2315,2315,2315,2315,21
|
|
20230721,093500,95768940,2310,2310,2310,2310,500
|
|
20230721,093400,94613940,2310,2310,2310,2310,0
|
|
20230721,093300,94613940,2310,2310,2310,2310,101
|
|
20230721,093200,94380630,2310,2300,2310,2300,528
|
|
20230721,093100,93163630,2300,2300,2300,2300,0
|
|
20230721,093000,93163630,2300,2300,2300,2300,0
|
|
20230721,092900,93163630,2300,2300,2300,2300,0
|
|
20230721,092800,93163630,2300,2300,2300,2300,0
|
|
20230721,092700,93163630,2300,2300,2300,2300,120
|
|
20230721,092600,92887630,2295,2300,2300,2295,393
|
|
20230721,092500,91985230,2300,2300,2300,2300,4787
|
|
20230721,092400,80975130,2305,2300,2305,2295,9912
|
|
20230721,092300,58198760,2295,2300,2300,2295,300
|
|
20230721,092200,57509415,2305,2305,2305,2305,500
|
|
20230721,092100,56356915,2305,2305,2305,2305,2
|
|
20230721,092000,56352305,2305,2305,2305,2305,0
|
|
20230721,091900,56352305,2305,2300,2305,2300,3067
|
|
20230721,091800,49297425,2300,2320,2320,2300,21158
|
|
20230721,091700,566115,2330,2330,2330,2330,6
|
|
20230721,091600,552135,2330,2330,2330,2330,0
|
|
20230721,091500,552135,2330,2330,2330,2330,0
|
|
20230721,091400,552135,2330,2330,2330,2330,10
|
|
20230721,091300,528835,2330,2330,2330,2330,0
|
|
20230721,091200,528835,2330,2330,2330,2330,72
|
|
20230721,091100,361075,2330,2330,2330,2330,0
|
|
20230721,091000,361075,2330,2330,2330,2330,0
|
|
20230721,090900,361075,2330,2330,2330,2330,3
|
|
20230721,090800,354085,2330,2330,2330,2330,100
|
|
20230721,090700,121085,2325,2325,2325,2325,0
|
|
20230721,090600,121085,2325,2325,2325,2325,0
|
|
20230721,090500,121085,2325,2325,2325,2325,0
|
|
20230721,090400,121085,2325,2325,2325,2325,0
|
|
20230721,090300,121085,2325,2325,2325,2325,0
|
|
20230721,090200,121085,2325,2325,2325,2325,0
|
|
20230721,090100,121085,2325,2325,2325,2325,0
|
|
20230721,090000,121085,2325,2330,2330,2325,52
|