663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200000,433266755,2190,2190,2190,2190,6356
|
|
20230719,195900,433266755,2190,2190,2190,2190,0
|
|
20230719,195800,433266755,2190,2190,2190,2190,0
|
|
20230719,195700,433266755,2190,2190,2190,2190,0
|
|
20230719,195600,433266755,2190,2190,2190,2190,0
|
|
20230719,195500,433266755,2190,2190,2190,2190,0
|
|
20230719,195400,433266755,2190,2190,2190,2190,0
|
|
20230719,195300,433266755,2190,2190,2190,2190,0
|
|
20230719,195200,433266755,2190,2190,2190,2190,0
|
|
20230719,195100,433266755,2190,2190,2190,2190,0
|
|
20230719,195000,433266755,2190,2190,2190,2190,0
|
|
20230719,194900,433266755,2190,2190,2190,2190,0
|
|
20230719,194800,433266755,2190,2190,2190,2190,0
|
|
20230719,194700,433266755,2190,2190,2190,2190,0
|
|
20230719,194600,433266755,2190,2190,2190,2190,0
|
|
20230719,194500,433266755,2190,2190,2190,2190,0
|
|
20230719,194400,433266755,2190,2190,2190,2190,0
|
|
20230719,194300,433266755,2190,2190,2190,2190,0
|
|
20230719,194200,433266755,2190,2190,2190,2190,0
|
|
20230719,194100,433266755,2190,2190,2190,2190,0
|
|
20230719,194000,433266755,2190,2190,2190,2190,0
|
|
20230719,193900,433266755,2190,2190,2190,2190,0
|
|
20230719,193800,433266755,2190,2190,2190,2190,0
|
|
20230719,193700,433266755,2190,2190,2190,2190,0
|
|
20230719,193600,433266755,2190,2190,2190,2190,0
|
|
20230719,193500,433266755,2190,2190,2190,2190,0
|
|
20230719,193400,433266755,2190,2190,2190,2190,0
|
|
20230719,193300,433266755,2190,2190,2190,2190,0
|
|
20230719,193200,433266755,2190,2190,2190,2190,0
|
|
20230719,193100,433266755,2190,2190,2190,2190,0
|
|
20230719,193000,433266755,2190,2190,2190,2190,6356
|
|
20230719,192900,433266755,2190,2190,2190,2190,0
|
|
20230719,192800,433266755,2190,2190,2190,2190,0
|
|
20230719,192700,433266755,2190,2190,2190,2190,0
|
|
20230719,192600,433266755,2190,2190,2190,2190,0
|
|
20230719,192500,433266755,2190,2190,2190,2190,0
|
|
20230719,192400,433266755,2190,2190,2190,2190,0
|
|
20230719,192300,433266755,2190,2190,2190,2190,0
|
|
20230719,192200,433266755,2190,2190,2190,2190,0
|
|
20230719,192100,433266755,2190,2190,2190,2190,0
|
|
20230719,192000,433266755,2190,2190,2190,2190,0
|
|
20230719,191900,433266755,2190,2190,2190,2190,0
|
|
20230719,191800,433266755,2190,2190,2190,2190,0
|
|
20230719,191700,433266755,2190,2190,2190,2190,0
|
|
20230719,191600,433266755,2190,2190,2190,2190,0
|
|
20230719,191500,433266755,2190,2190,2190,2190,0
|
|
20230719,191400,433266755,2190,2190,2190,2190,0
|
|
20230719,191300,433266755,2190,2190,2190,2190,0
|
|
20230719,191200,433266755,2190,2190,2190,2190,0
|
|
20230719,191100,433266755,2190,2190,2190,2190,0
|
|
20230719,191000,433266755,2190,2190,2190,2190,0
|
|
20230719,190900,433266755,2190,2190,2190,2190,0
|
|
20230719,190800,433266755,2190,2190,2190,2190,0
|
|
20230719,190700,433266755,2190,2190,2190,2190,0
|
|
20230719,190600,433266755,2190,2190,2190,2190,0
|
|
20230719,190500,433266755,2190,2190,2190,2190,0
|
|
20230719,190400,433266755,2190,2190,2190,2190,0
|
|
20230719,190300,433266755,2190,2190,2190,2190,0
|
|
20230719,190200,433266755,2190,2190,2190,2190,0
|
|
20230719,190100,433266755,2190,2190,2190,2190,0
|
|
20230719,190000,433266755,2190,2190,2190,2190,6356
|
|
20230719,185900,433266755,2190,2190,2190,2190,0
|
|
20230719,185800,433266755,2190,2190,2190,2190,0
|
|
20230719,185700,433266755,2190,2190,2190,2190,0
|
|
20230719,185600,433266755,2190,2190,2190,2190,0
|
|
20230719,185500,433266755,2190,2190,2190,2190,0
|
|
20230719,185400,433266755,2190,2190,2190,2190,0
|
|
20230719,185300,433266755,2190,2190,2190,2190,0
|
|
20230719,185200,433266755,2190,2190,2190,2190,0
|
|
20230719,185100,433266755,2190,2190,2190,2190,0
|
|
20230719,185000,433266755,2190,2190,2190,2190,0
|
|
20230719,184900,433266755,2190,2190,2190,2190,0
|
|
20230719,184800,433266755,2190,2190,2190,2190,0
|
|
20230719,184700,433266755,2190,2190,2190,2190,0
|
|
20230719,184600,433266755,2190,2190,2190,2190,0
|
|
20230719,184500,433266755,2190,2190,2190,2190,0
|
|
20230719,184400,433266755,2190,2190,2190,2190,0
|
|
20230719,184300,433266755,2190,2190,2190,2190,0
|
|
20230719,184200,433266755,2190,2190,2190,2190,0
|
|
20230719,184100,433266755,2190,2190,2190,2190,0
|
|
20230719,184000,433266755,2190,2190,2190,2190,0
|
|
20230719,183900,433266755,2190,2190,2190,2190,0
|
|
20230719,183800,433266755,2190,2190,2190,2190,0
|
|
20230719,183700,433266755,2190,2190,2190,2190,0
|
|
20230719,183600,433266755,2190,2190,2190,2190,0
|
|
20230719,183500,433266755,2190,2190,2190,2190,0
|
|
20230719,183400,433266755,2190,2190,2190,2190,0
|
|
20230719,183300,433266755,2190,2190,2190,2190,0
|
|
20230719,183200,433266755,2190,2190,2190,2190,0
|
|
20230719,183100,433266755,2190,2190,2190,2190,0
|
|
20230719,183000,433266755,2190,2190,2190,2190,6356
|
|
20230719,182900,433266755,2190,2190,2190,2190,0
|
|
20230719,182800,433266755,2190,2190,2190,2190,0
|
|
20230719,182700,433266755,2190,2190,2190,2190,0
|
|
20230719,182600,433266755,2190,2190,2190,2190,0
|
|
20230719,182500,433266755,2190,2190,2190,2190,0
|
|
20230719,182400,433266755,2190,2190,2190,2190,0
|
|
20230719,182300,433266755,2190,2190,2190,2190,0
|
|
20230719,182200,433266755,2190,2190,2190,2190,0
|
|
20230719,182100,433266755,2190,2190,2190,2190,0
|
|
20230719,182000,433266755,2190,2190,2190,2190,0
|
|
20230719,181900,433266755,2190,2190,2190,2190,0
|
|
20230719,181800,433266755,2190,2190,2190,2190,0
|
|
20230719,181700,433266755,2190,2190,2190,2190,0
|
|
20230719,181600,433266755,2190,2190,2190,2190,0
|
|
20230719,181500,433266755,2190,2190,2190,2190,0
|
|
20230719,181400,433266755,2190,2190,2190,2190,0
|
|
20230719,181300,433266755,2190,2190,2190,2190,0
|
|
20230719,181200,433266755,2190,2190,2190,2190,0
|
|
20230719,181100,433266755,2190,2190,2190,2190,0
|
|
20230719,181000,433266755,2190,2190,2190,2190,0
|
|
20230719,180900,433266755,2190,2190,2190,2190,0
|
|
20230719,180800,433266755,2190,2190,2190,2190,0
|
|
20230719,180700,433266755,2190,2190,2190,2190,0
|
|
20230719,180600,433266755,2190,2190,2190,2190,0
|
|
20230719,180500,433266755,2190,2190,2190,2190,0
|
|
20230719,180400,433266755,2190,2190,2190,2190,0
|
|
20230719,180300,433266755,2190,2190,2190,2190,0
|
|
20230719,180200,433266755,2190,2190,2190,2190,0
|
|
20230719,180100,433266755,2190,2190,2190,2190,0
|
|
20230719,180000,433266755,2190,2190,2190,2190,6356
|
|
20230719,175900,433266755,2190,2190,2190,2190,0
|
|
20230719,175800,433266755,2190,2190,2190,2190,0
|
|
20230719,175700,433266755,2190,2190,2190,2190,0
|
|
20230719,175600,433266755,2190,2190,2190,2190,0
|
|
20230719,175500,433266755,2190,2190,2190,2190,0
|
|
20230719,175400,433266755,2190,2190,2190,2190,0
|
|
20230719,175300,433266755,2190,2190,2190,2190,0
|
|
20230719,175200,433266755,2190,2190,2190,2190,0
|
|
20230719,175100,433266755,2190,2190,2190,2190,0
|
|
20230719,175000,433266755,2190,2190,2190,2190,0
|
|
20230719,174900,433266755,2190,2190,2190,2190,0
|
|
20230719,174800,433266755,2190,2190,2190,2190,0
|
|
20230719,174700,433266755,2190,2190,2190,2190,0
|
|
20230719,174600,433266755,2190,2190,2190,2190,0
|
|
20230719,174500,433266755,2190,2190,2190,2190,0
|
|
20230719,174400,433266755,2190,2190,2190,2190,0
|
|
20230719,174300,433266755,2190,2190,2190,2190,0
|
|
20230719,174200,433266755,2190,2190,2190,2190,0
|
|
20230719,174100,433266755,2190,2190,2190,2190,0
|
|
20230719,174000,433266755,2190,2190,2190,2190,0
|
|
20230719,173900,433266755,2190,2190,2190,2190,0
|
|
20230719,173800,433266755,2190,2190,2190,2190,0
|
|
20230719,173700,433266755,2190,2190,2190,2190,0
|
|
20230719,173600,433266755,2190,2190,2190,2190,0
|
|
20230719,173500,433266755,2190,2190,2190,2190,0
|
|
20230719,173400,433266755,2190,2190,2190,2190,0
|
|
20230719,173300,433266755,2190,2190,2190,2190,0
|
|
20230719,173200,433266755,2190,2190,2190,2190,0
|
|
20230719,173100,433266755,2190,2190,2190,2190,0
|
|
20230719,173000,433266755,2190,2190,2190,2190,6356
|
|
20230719,172900,433266755,2190,2190,2190,2190,0
|
|
20230719,172800,433266755,2190,2190,2190,2190,0
|
|
20230719,172700,433266755,2190,2190,2190,2190,0
|
|
20230719,172600,433266755,2190,2190,2190,2190,0
|
|
20230719,172500,433266755,2190,2190,2190,2190,0
|
|
20230719,172400,433266755,2190,2190,2190,2190,0
|
|
20230719,172300,433266755,2190,2190,2190,2190,0
|
|
20230719,172200,433266755,2190,2190,2190,2190,0
|
|
20230719,172100,433266755,2190,2190,2190,2190,0
|
|
20230719,172000,433266755,2190,2190,2190,2190,0
|
|
20230719,171900,433266755,2190,2190,2190,2190,0
|
|
20230719,171800,433266755,2190,2190,2190,2190,0
|
|
20230719,171700,433266755,2190,2190,2190,2190,0
|
|
20230719,171600,433266755,2190,2190,2190,2190,0
|
|
20230719,171500,433266755,2190,2190,2190,2190,0
|
|
20230719,171400,433266755,2190,2190,2190,2190,0
|
|
20230719,171300,433266755,2190,2190,2190,2190,0
|
|
20230719,171200,433266755,2190,2190,2190,2190,0
|
|
20230719,171100,433266755,2190,2190,2190,2190,0
|
|
20230719,171000,433266755,2190,2190,2190,2190,0
|
|
20230719,170900,433266755,2190,2190,2190,2190,0
|
|
20230719,170800,433266755,2190,2190,2190,2190,0
|
|
20230719,170700,433266755,2190,2190,2190,2190,0
|
|
20230719,170600,433266755,2190,2190,2190,2190,0
|
|
20230719,170500,433266755,2190,2190,2190,2190,0
|
|
20230719,170400,433266755,2190,2190,2190,2190,0
|
|
20230719,170300,433266755,2190,2190,2190,2190,0
|
|
20230719,170200,433266755,2190,2190,2190,2190,0
|
|
20230719,170100,433266755,2190,2190,2190,2190,0
|
|
20230719,170000,433266755,2190,2190,2190,2190,6356
|
|
20230719,165900,433266755,2190,2190,2190,2190,0
|
|
20230719,165800,433266755,2190,2190,2190,2190,0
|
|
20230719,165700,433266755,2190,2190,2190,2190,0
|
|
20230719,165600,433266755,2190,2190,2190,2190,0
|
|
20230719,165500,433266755,2190,2190,2190,2190,0
|
|
20230719,165400,433266755,2190,2190,2190,2190,0
|
|
20230719,165300,433266755,2190,2190,2190,2190,0
|
|
20230719,165200,433266755,2190,2190,2190,2190,0
|
|
20230719,165100,433266755,2190,2190,2190,2190,0
|
|
20230719,165000,433266755,2190,2190,2190,2190,0
|
|
20230719,164900,433266755,2190,2190,2190,2190,0
|
|
20230719,164800,433266755,2190,2190,2190,2190,0
|
|
20230719,164700,433266755,2190,2190,2190,2190,0
|
|
20230719,164600,433266755,2190,2190,2190,2190,0
|
|
20230719,164500,433266755,2190,2190,2190,2190,0
|
|
20230719,164400,433266755,2190,2190,2190,2190,0
|
|
20230719,164300,433266755,2190,2190,2190,2190,0
|
|
20230719,164200,433266755,2190,2190,2190,2190,0
|
|
20230719,164100,433266755,2190,2190,2190,2190,0
|
|
20230719,164000,433266755,2190,2190,2190,2190,0
|
|
20230719,163900,433266755,2190,2190,2190,2190,0
|
|
20230719,163800,433266755,2190,2190,2190,2190,0
|
|
20230719,163700,433266755,2190,2190,2190,2190,0
|
|
20230719,163600,433266755,2190,2190,2190,2190,0
|
|
20230719,163500,433266755,2190,2190,2190,2190,0
|
|
20230719,163400,433266755,2190,2190,2190,2190,0
|
|
20230719,163300,433266755,2190,2190,2190,2190,0
|
|
20230719,163200,433266755,2190,2190,2190,2190,0
|
|
20230719,163100,433266755,2190,2190,2190,2190,0
|
|
20230719,163000,433266755,2190,2190,2190,2190,6356
|
|
20230719,162900,433266755,2190,2190,2190,2190,0
|
|
20230719,162800,433266755,2190,2190,2190,2190,0
|
|
20230719,162700,433266755,2190,2190,2190,2190,0
|
|
20230719,162600,433266755,2190,2190,2190,2190,0
|
|
20230719,162500,433266755,2190,2190,2190,2190,0
|
|
20230719,162400,433266755,2190,2190,2190,2190,0
|
|
20230719,162300,433266755,2190,2190,2190,2190,0
|
|
20230719,162200,433266755,2190,2190,2190,2190,0
|
|
20230719,162100,433266755,2190,2190,2190,2190,0
|
|
20230719,162000,433266755,2190,2190,2190,2190,0
|
|
20230719,161900,433266755,2190,2190,2190,2190,0
|
|
20230719,161800,433266755,2190,2190,2190,2190,0
|
|
20230719,161700,433266755,2190,2190,2190,2190,0
|
|
20230719,161600,433266755,2190,2190,2190,2190,0
|
|
20230719,161500,433266755,2190,2190,2190,2190,0
|
|
20230719,161400,433266755,2190,2190,2190,2190,0
|
|
20230719,161300,433266755,2190,2190,2190,2190,0
|
|
20230719,161200,433266755,2190,2190,2190,2190,0
|
|
20230719,161100,433266755,2190,2190,2190,2190,0
|
|
20230719,161000,433266755,2190,2190,2190,2190,0
|
|
20230719,160900,433266755,2190,2190,2190,2190,0
|
|
20230719,160800,433266755,2190,2190,2190,2190,0
|
|
20230719,160700,433266755,2190,2190,2190,2190,0
|
|
20230719,160600,433266755,2190,2190,2190,2190,0
|
|
20230719,160500,433266755,2190,2190,2190,2190,0
|
|
20230719,160400,433266755,2190,2190,2190,2190,0
|
|
20230719,160300,433266755,2190,2190,2190,2190,0
|
|
20230719,160200,433266755,2190,2190,2190,2190,0
|
|
20230719,160100,433266755,2190,2190,2190,2190,0
|
|
20230719,160000,433266755,2190,2190,2190,2190,6356
|
|
20230719,155900,433266755,2190,2190,2190,2190,0
|
|
20230719,155800,433266755,2190,2190,2190,2190,0
|
|
20230719,155700,433266755,2190,2190,2190,2190,0
|
|
20230719,155600,433266755,2190,2190,2190,2190,0
|
|
20230719,155500,433266755,2190,2190,2190,2190,0
|
|
20230719,155400,433266755,2190,2190,2190,2190,0
|
|
20230719,155300,433266755,2190,2190,2190,2190,0
|
|
20230719,155200,433266755,2190,2190,2190,2190,0
|
|
20230719,155100,433266755,2190,2190,2190,2190,0
|
|
20230719,155000,433266755,2190,2190,2190,2190,0
|
|
20230719,154900,433266755,2190,2190,2190,2190,0
|
|
20230719,154800,433266755,2190,2190,2190,2190,0
|
|
20230719,154700,433266755,2190,2190,2190,2190,0
|
|
20230719,154600,433266755,2190,2190,2190,2190,0
|
|
20230719,154500,433266755,2190,2190,2190,2190,0
|
|
20230719,154400,433266755,2190,2190,2190,2190,0
|
|
20230719,154300,433266755,2190,2190,2190,2190,0
|
|
20230719,154200,433266755,2190,2190,2190,2190,0
|
|
20230719,154100,433266755,2190,2190,2190,2190,0
|
|
20230719,154000,433266755,2190,2190,2190,2190,0
|
|
20230719,153900,433266755,2190,2190,2190,2190,0
|
|
20230719,153800,433266755,2190,2190,2190,2190,0
|
|
20230719,153700,433266755,2190,2190,2190,2190,0
|
|
20230719,153600,433266755,2190,2190,2190,2190,0
|
|
20230719,153500,433266755,2190,2190,2190,2190,0
|
|
20230719,153400,433266755,2190,2190,2190,2190,0
|
|
20230719,153300,433266755,2190,2190,2190,2190,0
|
|
20230719,153200,433266755,2190,2190,2190,2190,0
|
|
20230719,153100,433266755,2190,2190,2190,2190,0
|
|
20230719,153000,433266755,2190,2190,2190,2190,12712
|
|
20230719,152900,419347115,2190,2190,2190,2190,0
|
|
20230719,152800,419347115,2190,2190,2190,2190,0
|
|
20230719,152700,419347115,2190,2190,2190,2190,0
|
|
20230719,152600,419347115,2190,2190,2190,2190,0
|
|
20230719,152500,419347115,2190,2190,2190,2190,0
|
|
20230719,152400,419347115,2190,2190,2190,2190,0
|
|
20230719,152300,419347115,2190,2190,2190,2190,0
|
|
20230719,152200,419347115,2190,2190,2190,2190,0
|
|
20230719,152100,419347115,2190,2190,2190,2190,0
|
|
20230719,152000,419347115,2190,2190,2190,2190,0
|
|
20230719,151900,419347115,2190,2190,2190,2190,9
|
|
20230719,151800,419327405,2195,2190,2195,2190,1453
|
|
20230719,151700,416145270,2195,2190,2195,2190,578
|
|
20230719,151600,414876670,2190,2190,2190,2190,85
|
|
20230719,151500,414690520,2190,2195,2195,2190,3
|
|
20230719,151400,414683945,2195,2190,2195,2190,165
|
|
20230719,151300,414322585,2195,2195,2195,2195,0
|
|
20230719,151200,414322585,2195,2195,2195,2190,4160
|
|
20230719,151100,405193925,2195,2190,2195,2190,1457
|
|
20230719,151000,402002945,2190,2190,2190,2190,50
|
|
20230719,150900,401893445,2185,2185,2185,2185,0
|
|
20230719,150800,401893445,2185,2185,2185,2185,0
|
|
20230719,150700,401893445,2185,2190,2190,2185,172
|
|
20230719,150600,401516940,2195,2195,2195,2195,1
|
|
20230719,150500,401514745,2195,2185,2195,2185,15
|
|
20230719,150400,401481940,2185,2190,2190,2185,1281
|
|
20230719,150300,398680455,2190,2190,2190,2190,1014
|
|
20230719,150200,396459795,2185,2185,2185,2185,436
|
|
20230719,150100,395507135,2180,2180,2180,2180,1
|
|
20230719,150000,395504955,2180,2180,2180,2180,632
|
|
20230719,145900,394127195,2180,2180,2180,2180,137
|
|
20230719,145800,393828535,2190,2185,2190,2185,871
|
|
20230719,145700,391924290,2180,2180,2180,2180,3404
|
|
20230719,145600,384503570,2180,2180,2180,2180,145
|
|
20230719,145500,384187470,2185,2185,2185,2185,1
|
|
20230719,145400,384185285,2185,2185,2185,2185,1971
|
|
20230719,145300,379878650,2190,2190,2190,2190,0
|
|
20230719,145200,379878650,2190,2185,2190,2185,2012
|
|
20230719,145100,375472430,2185,2185,2185,2185,1061
|
|
20230719,145000,373154145,2190,2190,2190,2190,1
|
|
20230719,144900,373151955,2190,2185,2190,2185,22
|
|
20230719,144800,373103875,2185,2185,2185,2185,0
|
|
20230719,144700,373103875,2185,2185,2185,2185,143
|
|
20230719,144600,372791420,2190,2190,2190,2190,0
|
|
20230719,144500,372791420,2190,2190,2190,2190,0
|
|
20230719,144400,372791420,2190,2190,2190,2190,3
|
|
20230719,144300,372784850,2190,2190,2190,2190,0
|
|
20230719,144200,372784850,2190,2190,2190,2190,0
|
|
20230719,144100,372784850,2190,2190,2190,2190,60
|
|
20230719,144000,372653450,2185,2185,2185,2185,0
|
|
20230719,143900,372653450,2185,2185,2185,2185,20
|
|
20230719,143800,372609750,2190,2190,2190,2190,1079
|
|
20230719,143700,370246740,2190,2190,2190,2190,37
|
|
20230719,143600,370165710,2190,2190,2190,2190,185
|
|
20230719,143500,369760560,2190,2190,2190,2190,1080
|
|
20230719,143400,367395360,2190,2190,2190,2190,52
|
|
20230719,143300,367281480,2190,2190,2190,2190,302
|
|
20230719,143200,366620100,2190,2190,2190,2190,3
|
|
20230719,143100,366613530,2190,2190,2190,2190,18
|
|
20230719,143000,366574110,2185,2185,2185,2185,131
|
|
20230719,142900,366287875,2190,2190,2190,2190,105
|
|
20230719,142800,366057925,2190,2185,2190,2185,169
|
|
20230719,142700,365687900,2185,2185,2185,2185,205
|
|
20230719,142600,365239975,2185,2185,2185,2185,1
|
|
20230719,142500,365237790,2190,2190,2190,2190,100
|
|
20230719,142400,365018790,2190,2190,2190,2190,0
|
|
20230719,142300,365018790,2190,2190,2190,2190,0
|
|
20230719,142200,365018790,2190,2190,2190,2190,0
|
|
20230719,142100,365018790,2190,2190,2190,2190,0
|
|
20230719,142000,365018790,2190,2190,2190,2190,5
|
|
20230719,141900,365007840,2190,2190,2190,2190,76
|
|
20230719,141800,364841400,2195,2185,2195,2185,886
|
|
20230719,141700,362905470,2185,2180,2190,2180,151
|
|
20230719,141600,362576260,2195,2195,2195,2195,0
|
|
20230719,141500,362576260,2195,2180,2195,2180,9
|
|
20230719,141400,362556595,2180,2180,2180,2180,3
|
|
20230719,141300,362550055,2190,2190,2190,2190,1
|
|
20230719,141200,362547865,2180,2180,2180,2180,0
|
|
20230719,141100,362547865,2180,2180,2180,2180,122
|
|
20230719,141000,362281905,2195,2195,2195,2195,0
|
|
20230719,140900,362281905,2195,2195,2195,2195,0
|
|
20230719,140800,362281905,2195,2195,2195,2195,0
|
|
20230719,140700,362281905,2195,2190,2195,2190,3
|
|
20230719,140600,362275325,2195,2190,2195,2190,6
|
|
20230719,140500,362262160,2190,2185,2190,2185,27
|
|
20230719,140400,362203160,2195,2185,2195,2185,6
|
|
20230719,140300,362190040,2190,2190,2190,2190,1000
|
|
20230719,140200,360000040,2190,2190,2190,2190,2
|
|
20230719,140100,359995660,2180,2190,2190,2180,41
|
|
20230719,140000,359906080,2190,2185,2190,2180,240
|
|
20230719,135900,359382815,2190,2190,2190,2190,200
|
|
20230719,135800,358944815,2190,2190,2190,2190,152
|
|
20230719,135700,358611935,2180,2185,2185,2180,5254
|
|
20230719,135600,347154840,2195,2195,2195,2195,0
|
|
20230719,135500,347154840,2195,2180,2195,2180,804
|
|
20230719,135400,345399030,2190,2180,2190,2180,2814
|
|
20230719,135300,339262460,2180,2185,2190,2175,4362
|
|
20230719,135200,329753315,2185,2190,2190,2185,24
|
|
20230719,135100,329700865,2185,2185,2185,2185,2532
|
|
20230719,135000,324168445,2190,2185,2190,2185,212
|
|
20230719,134900,323704225,2195,2195,2195,2195,291
|
|
20230719,134800,323065480,2195,2195,2195,2195,102
|
|
20230719,134700,322841590,2185,2185,2185,2185,756
|
|
20230719,134600,321189730,2195,2195,2195,2195,3
|
|
20230719,134500,321183145,2195,2195,2195,2185,137
|
|
20230719,134400,320883630,2195,2195,2195,2195,5
|
|
20230719,134300,320872655,2195,2190,2195,2185,12
|
|
20230719,134200,320846395,2190,2190,2190,2190,0
|
|
20230719,134100,320846395,2190,2190,2195,2180,4417
|
|
20230719,134000,311203105,2195,2195,2195,2195,0
|
|
20230719,133900,311203105,2195,2195,2195,2195,1
|
|
20230719,133800,311200910,2190,2190,2190,2190,168
|
|
20230719,133700,310832990,2190,2190,2195,2190,834
|
|
20230719,133600,309006460,2190,2190,2190,2190,331
|
|
20230719,133500,308281570,2195,2195,2195,2195,37
|
|
20230719,133400,308200355,2195,2200,2200,2195,170
|
|
20230719,133300,307827025,2200,2200,2200,2200,10
|
|
20230719,133200,307805025,2200,2195,2200,2195,214
|
|
20230719,133100,307335280,2195,2195,2200,2195,123
|
|
20230719,133000,307065290,2195,2190,2195,2190,8
|
|
20230719,132900,307047765,2195,2190,2195,2190,71
|
|
20230719,132800,306892270,2195,2195,2195,2195,0
|
|
20230719,132700,306892270,2195,2195,2195,2195,25
|
|
20230719,132600,306837395,2195,2195,2200,2195,322
|
|
20230719,132500,306130600,2205,2195,2205,2195,7
|
|
20230719,132400,306115225,2190,2190,2190,2190,0
|
|
20230719,132300,306115225,2190,2190,2190,2190,0
|
|
20230719,132200,306115225,2190,2190,2190,2190,383
|
|
20230719,132100,305276455,2205,2205,2205,2205,8
|
|
20230719,132000,305258815,2180,2195,2195,2180,4500
|
|
20230719,131900,295423125,2200,2200,2200,2200,33
|
|
20230719,131800,295350525,2205,2195,2205,2195,347
|
|
20230719,131700,294587405,2195,2195,2195,2195,300
|
|
20230719,131600,293928905,2195,2195,2195,2195,0
|
|
20230719,131500,293928905,2195,2200,2200,2195,361
|
|
20230719,131400,293135350,2200,2200,2200,2200,0
|
|
20230719,131300,293135350,2200,2205,2205,2200,158
|
|
20230719,131200,292787650,2195,2195,2195,2195,0
|
|
20230719,131100,292787650,2195,2200,2200,2195,35
|
|
20230719,131000,292710775,2210,2210,2210,2210,0
|
|
20230719,130900,292710775,2210,2205,2210,2185,5476
|
|
20230719,130800,280687940,2200,2205,2215,2200,1183
|
|
20230719,130700,278083960,2205,2205,2205,2205,288
|
|
20230719,130600,277448920,2200,2215,2215,2200,14865
|
|
20230719,130500,244661490,2215,2215,2215,2215,0
|
|
20230719,130400,244661490,2215,2215,2215,2215,20
|
|
20230719,130300,244617190,2215,2215,2215,2215,0
|
|
20230719,130200,244617190,2215,2210,2215,2210,255
|
|
20230719,130100,244052585,2210,2210,2210,2210,1875
|
|
20230719,130000,239908835,2220,2215,2220,2210,4211
|
|
20230719,125900,230595415,2215,2215,2215,2215,0
|
|
20230719,125800,230595415,2215,2220,2220,2215,582
|
|
20230719,125700,229306235,2220,2225,2225,2220,101
|
|
20230719,125600,229081515,2220,2220,2220,2220,0
|
|
20230719,125500,229081515,2220,2215,2220,2215,18
|
|
20230719,125400,229041560,2220,2215,2220,2215,1650
|
|
20230719,125300,225386105,2225,2225,2225,2225,200
|
|
20230719,125200,224941105,2215,2215,2215,2215,6
|
|
20230719,125100,224927815,2225,2225,2225,2225,1211
|
|
20230719,125000,222233340,2215,2215,2215,2215,140
|
|
20230719,124900,221923240,2220,2220,2220,2220,10
|
|
20230719,124800,221901040,2220,2220,2220,2220,10
|
|
20230719,124700,221878840,2215,2215,2215,2215,0
|
|
20230719,124600,221878840,2215,2215,2215,2215,0
|
|
20230719,124500,221878840,2215,2215,2215,2215,1
|
|
20230719,124400,221876625,2220,2215,2220,2215,151
|
|
20230719,124300,221542110,2220,2220,2220,2220,10
|
|
20230719,124200,221519910,2220,2220,2220,2220,1
|
|
20230719,124100,221517690,2220,2220,2220,2220,15
|
|
20230719,124000,221484390,2220,2220,2220,2220,111
|
|
20230719,123900,221237970,2220,2220,2220,2220,242
|
|
20230719,123800,220700730,2215,2215,2225,2215,364
|
|
20230719,123700,219893470,2220,2220,2220,2220,0
|
|
20230719,123600,219893470,2220,2225,2225,2220,1795
|
|
20230719,123500,215908440,2225,2225,2225,2225,0
|
|
20230719,123400,215908440,2225,2225,2225,2225,3
|
|
20230719,123300,215901765,2220,2220,2220,2220,0
|
|
20230719,123200,215901765,2220,2220,2220,2220,17
|
|
20230719,123100,215864025,2220,2220,2220,2220,142
|
|
20230719,123000,215548785,2220,2220,2220,2220,0
|
|
20230719,122900,215548785,2220,2225,2225,2220,87
|
|
20230719,122800,215355625,2225,2225,2225,2225,300
|
|
20230719,122700,214688125,2220,2220,2220,2220,33
|
|
20230719,122600,214614865,2220,2220,2220,2220,0
|
|
20230719,122500,214614865,2220,2215,2220,2215,147
|
|
20230719,122400,214289210,2220,2215,2220,2215,26
|
|
20230719,122300,214231495,2215,2215,2215,2215,0
|
|
20230719,122200,214231495,2215,2215,2215,2215,0
|
|
20230719,122100,214231495,2215,2215,2215,2215,445
|
|
20230719,122000,213245820,2215,2215,2215,2215,0
|
|
20230719,121900,213245820,2215,2215,2215,2215,0
|
|
20230719,121800,213245820,2215,2215,2215,2215,142
|
|
20230719,121700,212931290,2215,2215,2215,2215,0
|
|
20230719,121600,212931290,2215,2215,2215,2215,1082
|
|
20230719,121500,210534660,2225,2225,2225,2225,0
|
|
20230719,121400,210534660,2225,2225,2225,2225,0
|
|
20230719,121300,210534660,2225,2215,2225,2215,124
|
|
20230719,121200,210259975,2215,2215,2215,2215,0
|
|
20230719,121100,210259975,2215,2215,2215,2215,0
|
|
20230719,121000,210259975,2215,2230,2230,2215,10002
|
|
20230719,120900,188088175,2220,2230,2230,2220,162
|
|
20230719,120800,187728525,2220,2220,2220,2220,250
|
|
20230719,120700,187173525,2220,2220,2220,2220,123
|
|
20230719,120600,186900465,2225,2225,2225,2225,6
|
|
20230719,120500,186887115,2230,2230,2230,2230,0
|
|
20230719,120400,186887115,2230,2230,2230,2230,32
|
|
20230719,120300,186815755,2230,2230,2230,2230,0
|
|
20230719,120200,186815755,2230,2220,2230,2220,136
|
|
20230719,120100,186513825,2230,2230,2230,2230,2
|
|
20230719,120000,186509365,2220,2220,2220,2220,0
|
|
20230719,115900,186509365,2220,2220,2220,2220,0
|
|
20230719,115800,186509365,2220,2230,2230,2220,1896
|
|
20230719,115700,182297795,2230,2230,2230,2230,0
|
|
20230719,115600,182297795,2230,2230,2230,2230,34
|
|
20230719,115500,182221975,2230,2230,2230,2230,0
|
|
20230719,115400,182221975,2230,2230,2230,2230,0
|
|
20230719,115300,182221975,2230,2230,2230,2230,4
|
|
20230719,115200,182213055,2225,2225,2225,2225,2
|
|
20230719,115100,182208605,2230,2225,2230,2225,12
|
|
20230719,115000,182181900,2225,2230,2230,2225,66
|
|
20230719,114900,182035045,2225,2225,2225,2225,109
|
|
20230719,114800,181792520,2230,2220,2230,2220,144
|
|
20230719,114700,181472760,2220,2215,2220,2215,123
|
|
20230719,114600,181200310,2225,2225,2225,2225,1
|
|
20230719,114500,181198085,2215,2220,2220,2215,180
|
|
20230719,114400,180798490,2230,2215,2230,2215,8
|
|
20230719,114300,180780750,2220,2220,2220,2220,2921
|
|
20230719,114200,174296130,2220,2220,2220,2220,256
|
|
20230719,114100,173727810,2220,2220,2220,2220,22
|
|
20230719,114000,173678970,2225,2225,2225,2225,100
|
|
20230719,113900,173456470,2220,2220,2220,2220,20
|
|
20230719,113800,173412070,2220,2225,2225,2220,4899
|
|
20230719,113700,162518700,2230,2225,2230,2225,370
|
|
20230719,113600,161695095,2225,2225,2225,2225,0
|
|
20230719,113500,161695095,2225,2225,2225,2225,249
|
|
20230719,113400,161141070,2225,2225,2225,2225,29
|
|
20230719,113300,161076545,2225,2230,2230,2225,402
|
|
20230719,113200,160180100,2240,2240,2240,2240,68
|
|
20230719,113100,160027780,2245,2245,2245,2245,0
|
|
20230719,113000,160027780,2245,2245,2245,2245,0
|
|
20230719,112900,160027780,2245,2245,2245,2245,0
|
|
20230719,112800,160027780,2245,2245,2245,2245,0
|
|
20230719,112700,160027780,2245,2240,2245,2240,2
|
|
20230719,112600,160023295,2230,2230,2230,2230,0
|
|
20230719,112500,160023295,2230,2230,2230,2230,902
|
|
20230719,112400,158011835,2230,2230,2230,2230,0
|
|
20230719,112300,158011835,2230,2225,2230,2225,21
|
|
20230719,112200,157965105,2225,2225,2225,2225,0
|
|
20230719,112100,157965105,2225,2230,2230,2225,282
|
|
20230719,112000,157337500,2230,2225,2230,2225,41
|
|
20230719,111900,157246120,2225,2230,2230,2225,2230
|
|
20230719,111800,152273885,2230,2245,2245,2230,14
|
|
20230719,111700,152242635,2230,2230,2230,2230,66
|
|
20230719,111600,152095455,2230,2230,2230,2230,1
|
|
20230719,111500,152093225,2245,2245,2245,2245,31
|
|
20230719,111400,152023630,2240,2245,2245,2230,2662
|
|
20230719,111300,146079470,2245,2245,2245,2230,51
|
|
20230719,111200,145965635,2245,2245,2245,2245,0
|
|
20230719,111100,145965635,2245,2245,2245,2245,0
|
|
20230719,111000,145965635,2245,2245,2245,2245,0
|
|
20230719,110900,145965635,2245,2245,2245,2245,7
|
|
20230719,110800,145949920,2245,2245,2245,2245,1
|
|
20230719,110700,145947675,2230,2230,2230,2230,0
|
|
20230719,110600,145947675,2230,2235,2235,2230,2748
|
|
20230719,110500,139807640,2245,2245,2245,2245,0
|
|
20230719,110400,139807640,2245,2240,2245,2240,345
|
|
20230719,110300,139034835,2235,2245,2245,2235,1080
|
|
20230719,110200,136620935,2245,2245,2245,2245,0
|
|
20230719,110100,136620935,2245,2245,2245,2245,2
|
|
20230719,110000,136616445,2245,2245,2245,2245,0
|
|
20230719,105900,136616445,2245,2240,2245,2240,152
|
|
20230719,105800,136275290,2240,2240,2245,2240,392
|
|
20230719,105700,135397205,2245,2240,2245,2240,106
|
|
20230719,105600,135159760,2245,2245,2245,2240,55
|
|
20230719,105500,135036535,2250,2245,2250,2240,75
|
|
20230719,105400,134868295,2245,2245,2255,2245,315
|
|
20230719,105300,134159620,2245,2245,2245,2245,198
|
|
20230719,105200,133715110,2245,2245,2245,2245,4
|
|
20230719,105100,133706130,2245,2245,2245,2240,1143
|
|
20230719,105000,131145240,2245,2245,2245,2245,190
|
|
20230719,104900,130718690,2245,2245,2245,2245,3
|
|
20230719,104800,130711955,2245,2245,2245,2245,11
|
|
20230719,104700,130687260,2245,2235,2245,2235,792
|
|
20230719,104600,128917120,2235,2240,2240,2235,600
|
|
20230719,104500,127574620,2255,2255,2255,2250,386
|
|
20230719,104400,126705810,2255,2255,2255,2240,63
|
|
20230719,104300,126564645,2240,2255,2255,2240,344
|
|
20230719,104200,125794055,2245,2255,2255,2245,935
|
|
20230719,104100,123692660,2255,2255,2255,2255,0
|
|
20230719,104000,123692660,2255,2255,2255,2255,0
|
|
20230719,103900,123692660,2255,2255,2255,2255,0
|
|
20230719,103800,123692660,2255,2245,2255,2240,2210
|
|
20230719,103700,118734365,2245,2250,2250,2245,667
|
|
20230719,103600,117235375,2255,2250,2255,2250,441
|
|
20230719,103500,116243120,2250,2250,2250,2250,11
|
|
20230719,103400,116218370,2250,2250,2250,2250,0
|
|
20230719,103300,116218370,2250,2250,2250,2250,1
|
|
20230719,103200,116216120,2245,2245,2245,2245,161
|
|
20230719,103100,115854675,2245,2245,2245,2245,1
|
|
20230719,103000,115852430,2245,2245,2245,2245,0
|
|
20230719,102900,115852430,2245,2245,2245,2245,0
|
|
20230719,102800,115852430,2245,2245,2245,2245,1202
|
|
20230719,102700,113153940,2245,2250,2250,2245,263
|
|
20230719,102600,112563500,2245,2245,2245,2245,4
|
|
20230719,102500,112554520,2250,2250,2250,2250,0
|
|
20230719,102400,112554520,2250,2250,2250,2250,0
|
|
20230719,102300,112554520,2250,2250,2250,2250,0
|
|
20230719,102200,112554520,2250,2250,2250,2250,2
|
|
20230719,102100,112550020,2255,2255,2255,2255,8
|
|
20230719,102000,112531980,2240,2240,2240,2240,358
|
|
20230719,101900,111730060,2240,2240,2240,2240,623
|
|
20230719,101800,110334540,2250,2250,2250,2250,0
|
|
20230719,101700,110334540,2250,2240,2250,2240,8
|
|
20230719,101600,110316610,2250,2250,2250,2250,250
|
|
20230719,101500,109754110,2250,2250,2250,2250,1
|
|
20230719,101400,109751860,2250,2235,2250,2235,314
|
|
20230719,101300,109050040,2235,2235,2235,2235,16
|
|
20230719,101200,109014280,2250,2250,2250,2250,0
|
|
20230719,101100,109014280,2250,2250,2255,2250,252
|
|
20230719,101000,108447275,2250,2245,2250,2230,197
|
|
20230719,100900,108006680,2245,2235,2245,2230,1226
|
|
20230719,100800,105261955,2235,2240,2245,2230,103
|
|
20230719,100700,105031865,2235,2240,2240,2235,150
|
|
20230719,100600,104696605,2245,2245,2245,2240,621
|
|
20230719,100500,103303060,2245,2240,2245,2235,2655
|
|
20230719,100400,97368020,2235,2235,2235,2235,184
|
|
20230719,100300,96956780,2235,2235,2245,2235,1018
|
|
20230719,100200,94681540,2245,2245,2245,2245,0
|
|
20230719,100100,94681540,2245,2245,2245,2235,29
|
|
20230719,100000,94616445,2250,2235,2250,2235,202
|
|
20230719,095900,94164960,2250,2250,2250,2250,0
|
|
20230719,095800,94164960,2250,2235,2250,2235,244
|
|
20230719,095700,93618265,2235,2240,2240,2235,257
|
|
20230719,095600,93042710,2245,2240,2245,2240,306
|
|
20230719,095500,92356335,2250,2250,2250,2250,66
|
|
20230719,095400,92207835,2250,2250,2250,2250,1
|
|
20230719,095300,92205585,2245,2240,2245,2240,398
|
|
20230719,095200,91314060,2240,2240,2240,2240,0
|
|
20230719,095100,91314060,2240,2240,2240,2240,0
|
|
20230719,095000,91314060,2240,2240,2240,2240,0
|
|
20230719,094900,91314060,2240,2240,2240,2240,13
|
|
20230719,094800,91284940,2250,2250,2250,2250,0
|
|
20230719,094700,91284940,2250,2245,2250,2245,201
|
|
20230719,094600,90833690,2240,2240,2240,2240,51
|
|
20230719,094500,90719450,2240,2245,2245,2240,949
|
|
20230719,094400,88593200,2245,2245,2245,2245,10
|
|
20230719,094300,88570750,2245,2240,2250,2240,188
|
|
20230719,094200,88149425,2240,2240,2240,2240,15
|
|
20230719,094100,88115825,2240,2240,2240,2240,0
|
|
20230719,094000,88115825,2240,2240,2240,2240,510
|
|
20230719,093900,86973425,2240,2240,2240,2240,16
|
|
20230719,093800,86937585,2255,2255,2255,2255,56
|
|
20230719,093700,86811305,2255,2255,2255,2255,13
|
|
20230719,093600,86781990,2255,2255,2255,2255,21
|
|
20230719,093500,86734635,2255,2255,2255,2255,280
|
|
20230719,093400,86103235,2255,2255,2255,2255,161
|
|
20230719,093300,85740180,2255,2255,2255,2255,4
|
|
20230719,093200,85731160,2255,2255,2255,2255,2
|
|
20230719,093100,85726650,2255,2240,2255,2240,110
|
|
20230719,093000,85480220,2255,2250,2255,2250,210
|
|
20230719,092900,85007715,2250,2240,2250,2240,202
|
|
20230719,092800,84555225,2235,2235,2235,2235,414
|
|
20230719,092700,83629935,2235,2245,2255,2235,563
|
|
20230719,092600,82365800,2245,2230,2245,2230,21
|
|
20230719,092500,82318955,2245,2250,2250,2245,3781
|
|
20230719,092400,73822130,2255,2255,2255,2255,0
|
|
20230719,092300,73822130,2255,2250,2255,2250,134
|
|
20230719,092200,73520530,2250,2250,2250,2250,0
|
|
20230719,092100,73520530,2250,2250,2250,2250,8
|
|
20230719,092000,73502530,2250,2250,2250,2250,98
|
|
20230719,091900,73282030,2250,2250,2250,2250,20
|
|
20230719,091800,73237030,2250,2255,2255,2250,262
|
|
20230719,091700,72646720,2250,2250,2250,2250,2176
|
|
20230719,091600,67750720,2245,2235,2245,2235,8736
|
|
20230719,091500,48177345,2230,2220,2230,2220,3295
|
|
20230719,091400,40851335,2225,2225,2225,2225,8
|
|
20230719,091300,40833535,2225,2225,2225,2225,1878
|
|
20230719,091200,36654985,2230,2230,2230,2230,33
|
|
20230719,091100,36581395,2230,2225,2230,2225,219
|
|
20230719,091000,36093275,2225,2240,2240,2225,1584
|
|
20230719,090900,32560375,2240,2230,2240,2230,334
|
|
20230719,090800,31814715,2215,2235,2235,2215,239
|
|
20230719,090700,31284290,2215,2240,2245,2210,6091
|
|
20230719,090600,17761730,2250,2240,2250,2240,573
|
|
20230719,090500,16477145,2240,2265,2265,2220,5261
|
|
20230719,090400,4692660,2265,2275,2275,2255,849
|
|
20230719,090300,2775500,2275,2275,2275,2275,0
|
|
20230719,090200,2775500,2275,2275,2275,2275,50
|
|
20230719,090100,2661750,2275,2275,2275,2275,0
|
|
20230719,090000,2661750,2275,2275,2275,2275,1170
|