669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200600,240524980,2995,2995,2995,2995,1225
|
|
20230719,200500,240524980,2995,2995,2995,2995,0
|
|
20230719,200400,240524980,2995,2995,2995,2995,0
|
|
20230719,200300,240524980,2995,2995,2995,2995,0
|
|
20230719,200200,240524980,2995,2995,2995,2995,0
|
|
20230719,200100,240524980,2995,2995,2995,2995,0
|
|
20230719,200000,240524980,2995,2995,2995,2995,0
|
|
20230719,195900,240524980,2995,2995,2995,2995,0
|
|
20230719,195800,240524980,2995,2995,2995,2995,0
|
|
20230719,195700,240524980,2995,2995,2995,2995,0
|
|
20230719,195600,240524980,2995,2995,2995,2995,0
|
|
20230719,195500,240524980,2995,2995,2995,2995,0
|
|
20230719,195400,240524980,2995,2995,2995,2995,0
|
|
20230719,195300,240524980,2995,2995,2995,2995,0
|
|
20230719,195200,240524980,2995,2995,2995,2995,0
|
|
20230719,195100,240524980,2995,2995,2995,2995,0
|
|
20230719,195000,240524980,2995,2995,2995,2995,0
|
|
20230719,194900,240524980,2995,2995,2995,2995,0
|
|
20230719,194800,240524980,2995,2995,2995,2995,0
|
|
20230719,194700,240524980,2995,2995,2995,2995,0
|
|
20230719,194600,240524980,2995,2995,2995,2995,0
|
|
20230719,194500,240524980,2995,2995,2995,2995,0
|
|
20230719,194400,240524980,2995,2995,2995,2995,0
|
|
20230719,194300,240524980,2995,2995,2995,2995,0
|
|
20230719,194200,240524980,2995,2995,2995,2995,0
|
|
20230719,194100,240524980,2995,2995,2995,2995,0
|
|
20230719,194000,240524980,2995,2995,2995,2995,0
|
|
20230719,193900,240524980,2995,2995,2995,2995,0
|
|
20230719,193800,240524980,2995,2995,2995,2995,0
|
|
20230719,193700,240524980,2995,2995,2995,2995,0
|
|
20230719,193600,240524980,2995,2995,2995,2995,1225
|
|
20230719,193500,240524980,2995,2995,2995,2995,0
|
|
20230719,193400,240524980,2995,2995,2995,2995,0
|
|
20230719,193300,240524980,2995,2995,2995,2995,0
|
|
20230719,193200,240524980,2995,2995,2995,2995,0
|
|
20230719,193100,240524980,2995,2995,2995,2995,0
|
|
20230719,193000,240524980,2995,2995,2995,2995,0
|
|
20230719,192900,240524980,2995,2995,2995,2995,0
|
|
20230719,192800,240524980,2995,2995,2995,2995,0
|
|
20230719,192700,240524980,2995,2995,2995,2995,0
|
|
20230719,192600,240524980,2995,2995,2995,2995,0
|
|
20230719,192500,240524980,2995,2995,2995,2995,0
|
|
20230719,192400,240524980,2995,2995,2995,2995,0
|
|
20230719,192300,240524980,2995,2995,2995,2995,0
|
|
20230719,192200,240524980,2995,2995,2995,2995,0
|
|
20230719,192100,240524980,2995,2995,2995,2995,0
|
|
20230719,192000,240524980,2995,2995,2995,2995,0
|
|
20230719,191900,240524980,2995,2995,2995,2995,0
|
|
20230719,191800,240524980,2995,2995,2995,2995,0
|
|
20230719,191700,240524980,2995,2995,2995,2995,0
|
|
20230719,191600,240524980,2995,2995,2995,2995,0
|
|
20230719,191500,240524980,2995,2995,2995,2995,0
|
|
20230719,191400,240524980,2995,2995,2995,2995,0
|
|
20230719,191300,240524980,2995,2995,2995,2995,0
|
|
20230719,191200,240524980,2995,2995,2995,2995,0
|
|
20230719,191100,240524980,2995,2995,2995,2995,0
|
|
20230719,191000,240524980,2995,2995,2995,2995,0
|
|
20230719,190900,240524980,2995,2995,2995,2995,0
|
|
20230719,190800,240524980,2995,2995,2995,2995,0
|
|
20230719,190700,240524980,2995,2995,2995,2995,0
|
|
20230719,190600,240524980,2995,2995,2995,2995,1225
|
|
20230719,190500,240524980,2995,2995,2995,2995,0
|
|
20230719,190400,240524980,2995,2995,2995,2995,0
|
|
20230719,190300,240524980,2995,2995,2995,2995,0
|
|
20230719,190200,240524980,2995,2995,2995,2995,0
|
|
20230719,190100,240524980,2995,2995,2995,2995,0
|
|
20230719,190000,240524980,2995,2995,2995,2995,0
|
|
20230719,185900,240524980,2995,2995,2995,2995,0
|
|
20230719,185800,240524980,2995,2995,2995,2995,0
|
|
20230719,185700,240524980,2995,2995,2995,2995,0
|
|
20230719,185600,240524980,2995,2995,2995,2995,0
|
|
20230719,185500,240524980,2995,2995,2995,2995,0
|
|
20230719,185400,240524980,2995,2995,2995,2995,0
|
|
20230719,185300,240524980,2995,2995,2995,2995,0
|
|
20230719,185200,240524980,2995,2995,2995,2995,0
|
|
20230719,185100,240524980,2995,2995,2995,2995,0
|
|
20230719,185000,240524980,2995,2995,2995,2995,0
|
|
20230719,184900,240524980,2995,2995,2995,2995,0
|
|
20230719,184800,240524980,2995,2995,2995,2995,0
|
|
20230719,184700,240524980,2995,2995,2995,2995,0
|
|
20230719,184600,240524980,2995,2995,2995,2995,0
|
|
20230719,184500,240524980,2995,2995,2995,2995,0
|
|
20230719,184400,240524980,2995,2995,2995,2995,0
|
|
20230719,184300,240524980,2995,2995,2995,2995,0
|
|
20230719,184200,240524980,2995,2995,2995,2995,0
|
|
20230719,184100,240524980,2995,2995,2995,2995,0
|
|
20230719,184000,240524980,2995,2995,2995,2995,0
|
|
20230719,183900,240524980,2995,2995,2995,2995,0
|
|
20230719,183800,240524980,2995,2995,2995,2995,0
|
|
20230719,183700,240524980,2995,2995,2995,2995,0
|
|
20230719,183600,240524980,2995,2995,2995,2995,1225
|
|
20230719,183500,240524980,2995,2995,2995,2995,0
|
|
20230719,183400,240524980,2995,2995,2995,2995,0
|
|
20230719,183300,240524980,2995,2995,2995,2995,0
|
|
20230719,183200,240524980,2995,2995,2995,2995,0
|
|
20230719,183100,240524980,2995,2995,2995,2995,0
|
|
20230719,183000,240524980,2995,2995,2995,2995,0
|
|
20230719,182900,240524980,2995,2995,2995,2995,0
|
|
20230719,182800,240524980,2995,2995,2995,2995,0
|
|
20230719,182700,240524980,2995,2995,2995,2995,0
|
|
20230719,182600,240524980,2995,2995,2995,2995,0
|
|
20230719,182500,240524980,2995,2995,2995,2995,0
|
|
20230719,182400,240524980,2995,2995,2995,2995,0
|
|
20230719,182300,240524980,2995,2995,2995,2995,0
|
|
20230719,182200,240524980,2995,2995,2995,2995,0
|
|
20230719,182100,240524980,2995,2995,2995,2995,0
|
|
20230719,182000,240524980,2995,2995,2995,2995,0
|
|
20230719,181900,240524980,2995,2995,2995,2995,0
|
|
20230719,181800,240524980,2995,2995,2995,2995,0
|
|
20230719,181700,240524980,2995,2995,2995,2995,0
|
|
20230719,181600,240524980,2995,2995,2995,2995,0
|
|
20230719,181500,240524980,2995,2995,2995,2995,0
|
|
20230719,181400,240524980,2995,2995,2995,2995,0
|
|
20230719,181300,240524980,2995,2995,2995,2995,0
|
|
20230719,181200,240524980,2995,2995,2995,2995,0
|
|
20230719,181100,240524980,2995,2995,2995,2995,0
|
|
20230719,181000,240524980,2995,2995,2995,2995,0
|
|
20230719,180900,240524980,2995,2995,2995,2995,0
|
|
20230719,180800,240524980,2995,2995,2995,2995,0
|
|
20230719,180700,240524980,2995,2995,2995,2995,0
|
|
20230719,180600,240524980,2995,2995,2995,2995,1225
|
|
20230719,180500,240524980,2995,2995,2995,2995,0
|
|
20230719,180400,240524980,2995,2995,2995,2995,0
|
|
20230719,180300,240524980,2995,2995,2995,2995,0
|
|
20230719,180200,240524980,2995,2995,2995,2995,0
|
|
20230719,180100,240524980,2995,2995,2995,2995,0
|
|
20230719,180000,240524980,2995,2995,2995,2995,0
|
|
20230719,175900,240524980,2995,2995,2995,2995,0
|
|
20230719,175800,240524980,2995,2995,2995,2995,0
|
|
20230719,175700,240524980,2995,2995,2995,2995,0
|
|
20230719,175600,240524980,2995,2995,2995,2995,0
|
|
20230719,175500,240524980,2995,2995,2995,2995,0
|
|
20230719,175400,240524980,2995,2995,2995,2995,0
|
|
20230719,175300,240524980,2995,2995,2995,2995,0
|
|
20230719,175200,240524980,2995,2995,2995,2995,0
|
|
20230719,175100,240524980,2995,2995,2995,2995,0
|
|
20230719,175000,240524980,2995,2995,2995,2995,0
|
|
20230719,174900,240524980,2995,2995,2995,2995,0
|
|
20230719,174800,240524980,2995,2995,2995,2995,0
|
|
20230719,174700,240524980,2995,2995,2995,2995,0
|
|
20230719,174600,240524980,2995,2995,2995,2995,0
|
|
20230719,174500,240524980,2995,2995,2995,2995,0
|
|
20230719,174400,240524980,2995,2995,2995,2995,0
|
|
20230719,174300,240524980,2995,2995,2995,2995,0
|
|
20230719,174200,240524980,2995,2995,2995,2995,0
|
|
20230719,174100,240524980,2995,2995,2995,2995,0
|
|
20230719,174000,240524980,2995,2995,2995,2995,0
|
|
20230719,173900,240524980,2995,2995,2995,2995,0
|
|
20230719,173800,240524980,2995,2995,2995,2995,0
|
|
20230719,173700,240524980,2995,2995,2995,2995,0
|
|
20230719,173600,240524980,2995,2995,2995,2995,1225
|
|
20230719,173500,240524980,2995,2995,2995,2995,0
|
|
20230719,173400,240524980,2995,2995,2995,2995,0
|
|
20230719,173300,240524980,2995,2995,2995,2995,0
|
|
20230719,173200,240524980,2995,2995,2995,2995,0
|
|
20230719,173100,240524980,2995,2995,2995,2995,0
|
|
20230719,173000,240524980,2995,2995,2995,2995,0
|
|
20230719,172900,240524980,2995,2995,2995,2995,0
|
|
20230719,172800,240524980,2995,2995,2995,2995,0
|
|
20230719,172700,240524980,2995,2995,2995,2995,0
|
|
20230719,172600,240524980,2995,2995,2995,2995,0
|
|
20230719,172500,240524980,2995,2995,2995,2995,0
|
|
20230719,172400,240524980,2995,2995,2995,2995,0
|
|
20230719,172300,240524980,2995,2995,2995,2995,0
|
|
20230719,172200,240524980,2995,2995,2995,2995,0
|
|
20230719,172100,240524980,2995,2995,2995,2995,0
|
|
20230719,172000,240524980,2995,2995,2995,2995,0
|
|
20230719,171900,240524980,2995,2995,2995,2995,0
|
|
20230719,171800,240524980,2995,2995,2995,2995,0
|
|
20230719,171700,240524980,2995,2995,2995,2995,0
|
|
20230719,171600,240524980,2995,2995,2995,2995,0
|
|
20230719,171500,240524980,2995,2995,2995,2995,0
|
|
20230719,171400,240524980,2995,2995,2995,2995,0
|
|
20230719,171300,240524980,2995,2995,2995,2995,0
|
|
20230719,171200,240524980,2995,2995,2995,2995,0
|
|
20230719,171100,240524980,2995,2995,2995,2995,0
|
|
20230719,171000,240524980,2995,2995,2995,2995,0
|
|
20230719,170900,240524980,2995,2995,2995,2995,0
|
|
20230719,170800,240524980,2995,2995,2995,2995,0
|
|
20230719,170700,240524980,2995,2995,2995,2995,0
|
|
20230719,170600,240524980,2995,2995,2995,2995,1225
|
|
20230719,170500,240524980,2995,2995,2995,2995,0
|
|
20230719,170400,240524980,2995,2995,2995,2995,0
|
|
20230719,170300,240524980,2995,2995,2995,2995,0
|
|
20230719,170200,240524980,2995,2995,2995,2995,0
|
|
20230719,170100,240524980,2995,2995,2995,2995,0
|
|
20230719,170000,240524980,2995,2995,2995,2995,0
|
|
20230719,165900,240524980,2995,2995,2995,2995,0
|
|
20230719,165800,240524980,2995,2995,2995,2995,0
|
|
20230719,165700,240524980,2995,2995,2995,2995,0
|
|
20230719,165600,240524980,2995,2995,2995,2995,0
|
|
20230719,165500,240524980,2995,2995,2995,2995,0
|
|
20230719,165400,240524980,2995,2995,2995,2995,0
|
|
20230719,165300,240524980,2995,2995,2995,2995,0
|
|
20230719,165200,240524980,2995,2995,2995,2995,0
|
|
20230719,165100,240524980,2995,2995,2995,2995,0
|
|
20230719,165000,240524980,2995,2995,2995,2995,0
|
|
20230719,164900,240524980,2995,2995,2995,2995,0
|
|
20230719,164800,240524980,2995,2995,2995,2995,0
|
|
20230719,164700,240524980,2995,2995,2995,2995,0
|
|
20230719,164600,240524980,2995,2995,2995,2995,0
|
|
20230719,164500,240524980,2995,2995,2995,2995,0
|
|
20230719,164400,240524980,2995,2995,2995,2995,0
|
|
20230719,164300,240524980,2995,2995,2995,2995,0
|
|
20230719,164200,240524980,2995,2995,2995,2995,0
|
|
20230719,164100,240524980,2995,2995,2995,2995,0
|
|
20230719,164000,240524980,2995,2995,2995,2995,0
|
|
20230719,163900,240524980,2995,2995,2995,2995,0
|
|
20230719,163800,240524980,2995,2995,2995,2995,0
|
|
20230719,163700,240524980,2995,2995,2995,2995,0
|
|
20230719,163600,240524980,2995,2995,2995,2995,1225
|
|
20230719,163500,240524980,2995,2995,2995,2995,0
|
|
20230719,163400,240524980,2995,2995,2995,2995,0
|
|
20230719,163300,240524980,2995,2995,2995,2995,0
|
|
20230719,163200,240524980,2995,2995,2995,2995,0
|
|
20230719,163100,240524980,2995,2995,2995,2995,0
|
|
20230719,163000,240524980,2995,2995,2995,2995,0
|
|
20230719,162900,240524980,2995,2995,2995,2995,0
|
|
20230719,162800,240524980,2995,2995,2995,2995,0
|
|
20230719,162700,240524980,2995,2995,2995,2995,0
|
|
20230719,162600,240524980,2995,2995,2995,2995,0
|
|
20230719,162500,240524980,2995,2995,2995,2995,0
|
|
20230719,162400,240524980,2995,2995,2995,2995,0
|
|
20230719,162300,240524980,2995,2995,2995,2995,0
|
|
20230719,162200,240524980,2995,2995,2995,2995,0
|
|
20230719,162100,240524980,2995,2995,2995,2995,0
|
|
20230719,162000,240524980,2995,2995,2995,2995,0
|
|
20230719,161900,240524980,2995,2995,2995,2995,0
|
|
20230719,161800,240524980,2995,2995,2995,2995,0
|
|
20230719,161700,240524980,2995,2995,2995,2995,0
|
|
20230719,161600,240524980,2995,2995,2995,2995,0
|
|
20230719,161500,240524980,2995,2995,2995,2995,0
|
|
20230719,161400,240524980,2995,2995,2995,2995,0
|
|
20230719,161300,240524980,2995,2995,2995,2995,0
|
|
20230719,161200,240524980,2995,2995,2995,2995,0
|
|
20230719,161100,240524980,2995,2995,2995,2995,0
|
|
20230719,161000,240524980,2995,2995,2995,2995,0
|
|
20230719,160900,240524980,2995,2995,2995,2995,0
|
|
20230719,160800,240524980,2995,2995,2995,2995,0
|
|
20230719,160700,240524980,2995,2995,2995,2995,0
|
|
20230719,160600,240524980,2995,2995,2995,2995,1225
|
|
20230719,160500,240524980,2995,2995,2995,2995,0
|
|
20230719,160400,240524980,2995,2995,2995,2995,0
|
|
20230719,160300,240524980,2995,2995,2995,2995,0
|
|
20230719,160200,240524980,2995,2995,2995,2995,0
|
|
20230719,160100,240524980,2995,2995,2995,2995,0
|
|
20230719,160000,240524980,2995,2995,2995,2995,0
|
|
20230719,155900,240524980,2995,2995,2995,2995,0
|
|
20230719,155800,240524980,2995,2995,2995,2995,0
|
|
20230719,155700,240524980,2995,2995,2995,2995,0
|
|
20230719,155600,240524980,2995,2995,2995,2995,0
|
|
20230719,155500,240524980,2995,2995,2995,2995,0
|
|
20230719,155400,240524980,2995,2995,2995,2995,0
|
|
20230719,155300,240524980,2995,2995,2995,2995,0
|
|
20230719,155200,240524980,2995,2995,2995,2995,0
|
|
20230719,155100,240524980,2995,2995,2995,2995,0
|
|
20230719,155000,240524980,2995,2995,2995,2995,0
|
|
20230719,154900,240524980,2995,2995,2995,2995,0
|
|
20230719,154800,240524980,2995,2995,2995,2995,0
|
|
20230719,154700,240524980,2995,2995,2995,2995,0
|
|
20230719,154600,240524980,2995,2995,2995,2995,0
|
|
20230719,154500,240524980,2995,2995,2995,2995,0
|
|
20230719,154400,240524980,2995,2995,2995,2995,0
|
|
20230719,154300,240524980,2995,2995,2995,2995,0
|
|
20230719,154200,240524980,2995,2995,2995,2995,0
|
|
20230719,154100,240524980,2995,2995,2995,2995,0
|
|
20230719,154000,240524980,2995,2995,2995,2995,0
|
|
20230719,153900,240524980,2995,2995,2995,2995,0
|
|
20230719,153800,240524980,2995,2995,2995,2995,0
|
|
20230719,153700,240524980,2995,2995,2995,2995,0
|
|
20230719,153600,240524980,2995,2995,2995,2995,1225
|
|
20230719,153500,240524980,2995,2995,2995,2995,0
|
|
20230719,153400,240524980,2995,2995,2995,2995,0
|
|
20230719,153300,240524980,2995,2995,2995,2995,0
|
|
20230719,153200,240524980,2995,2995,2995,2995,0
|
|
20230719,153100,240524980,2995,2995,2995,2995,0
|
|
20230719,153000,240524980,2995,2995,2995,2995,1225
|
|
20230719,152900,236856105,2995,2995,2995,2995,0
|
|
20230719,152800,236856105,2995,2995,2995,2995,0
|
|
20230719,152700,236856105,2995,2995,2995,2995,0
|
|
20230719,152600,236856105,2995,2995,2995,2995,0
|
|
20230719,152500,236856105,2995,2995,2995,2995,0
|
|
20230719,152400,236856105,2995,2995,2995,2995,0
|
|
20230719,152300,236856105,2995,2995,2995,2995,0
|
|
20230719,152200,236856105,2995,2995,2995,2995,0
|
|
20230719,152100,236856105,2995,2995,2995,2995,0
|
|
20230719,152000,236856105,2995,2995,2995,2995,0
|
|
20230719,151900,236856105,2995,3000,3000,2995,203
|
|
20230719,151800,236247175,2995,2995,2995,2995,0
|
|
20230719,151700,236247175,2995,2995,3000,2995,106
|
|
20230719,151600,235929685,2995,2995,2995,2995,242
|
|
20230719,151500,235204895,2995,2995,2995,2995,0
|
|
20230719,151400,235204895,2995,2995,2995,2995,1146
|
|
20230719,151300,231772625,3000,2995,3000,2990,152
|
|
20230719,151200,231317475,2995,2995,2995,2990,1845
|
|
20230719,151100,225800890,2995,2995,2995,2995,17375
|
|
20230719,151000,173762765,3000,2995,3000,2995,382
|
|
20230719,150900,172617345,2995,3000,3000,2995,571
|
|
20230719,150800,170904700,3000,3000,3000,2995,328
|
|
20230719,150700,169921455,3000,3000,3000,3000,657
|
|
20230719,150600,167950455,3005,3000,3005,3000,429
|
|
20230719,150500,166661720,3005,3005,3005,3005,0
|
|
20230719,150400,166661720,3005,3000,3005,3000,90
|
|
20230719,150300,166391645,3005,3005,3005,3005,100
|
|
20230719,150200,166091145,3000,3000,3005,3000,291
|
|
20230719,150100,165217140,3000,3000,3000,3000,143
|
|
20230719,150000,164788140,2995,3000,3000,2995,23
|
|
20230719,145900,164719205,3000,2995,3000,2995,100
|
|
20230719,145800,164419560,3000,3000,3000,3000,3
|
|
20230719,145700,164410560,3000,3000,3000,3000,7
|
|
20230719,145600,164389560,2995,3000,3000,2995,23
|
|
20230719,145500,164320625,3000,3000,3000,2995,92
|
|
20230719,145400,164044980,2995,3000,3000,2995,10
|
|
20230719,145300,164015005,2995,2995,2995,2995,29
|
|
20230719,145200,163928150,2995,2995,2995,2995,9
|
|
20230719,145100,163901195,2995,2995,2995,2995,71
|
|
20230719,145000,163688550,3000,2995,3005,2995,131
|
|
20230719,144900,163295520,2995,2995,2995,2995,0
|
|
20230719,144800,163295520,2995,3000,3000,2995,91
|
|
20230719,144700,163022960,2995,2995,2995,2995,56
|
|
20230719,144600,162855240,2995,3000,3000,2995,13
|
|
20230719,144500,162816300,2995,2995,2995,2995,0
|
|
20230719,144400,162816300,2995,2995,2995,2995,95
|
|
20230719,144300,162531775,3000,3000,3000,3000,27
|
|
20230719,144200,162450775,3000,2995,3000,2995,178
|
|
20230719,144100,161916855,2995,2995,2995,2995,100
|
|
20230719,144000,161617355,2995,3000,3000,2995,44
|
|
20230719,143900,161485525,3000,3000,3000,3000,0
|
|
20230719,143800,161485525,3000,2995,3000,2995,301
|
|
20230719,143700,160583830,3000,3000,3000,2995,258
|
|
20230719,143600,159810185,2995,3000,3000,2995,244
|
|
20230719,143500,159079400,2995,2995,2995,2995,29
|
|
20230719,143400,158992545,2995,3000,3000,2995,315
|
|
20230719,143300,158048965,2995,2995,2995,2995,100
|
|
20230719,143200,157749465,2995,3000,3000,2995,244
|
|
20230719,143100,157018635,3000,3000,3000,3000,156
|
|
20230719,143000,156550635,2995,2995,3000,2995,482
|
|
20230719,142900,155106305,3000,2995,3000,2995,261
|
|
20230719,142800,154324580,3000,3000,3000,3000,5
|
|
20230719,142700,154309580,3000,3000,3000,2995,314
|
|
20230719,142600,153369080,3000,3000,3000,2995,398
|
|
20230719,142500,152175435,2995,3000,3000,2995,250
|
|
20230719,142400,151426660,3000,3000,3000,3000,43
|
|
20230719,142300,151297660,3000,2995,3000,2995,354
|
|
20230719,142200,150237420,3000,3000,3000,3000,0
|
|
20230719,142100,150237420,3000,2995,3000,2995,292
|
|
20230719,142000,149362605,2995,2995,2995,2995,0
|
|
20230719,141900,149362605,2995,2995,3000,2995,394
|
|
20230719,141800,148182560,3000,3000,3000,3000,0
|
|
20230719,141700,148182560,3000,2995,3000,2995,247
|
|
20230719,141600,147442775,2995,2995,2995,2995,71
|
|
20230719,141500,147230130,2995,2995,2995,2995,305
|
|
20230719,141400,146316655,2995,2995,2995,2995,801
|
|
20230719,141300,143917660,2995,2995,3000,2995,423
|
|
20230719,141200,142650770,2995,2995,2995,2995,100
|
|
20230719,141100,142351270,3000,2995,3000,2995,284
|
|
20230719,141000,141500565,3000,3000,3000,3000,1
|
|
20230719,140900,141497565,3000,3000,3000,3000,366
|
|
20230719,140800,140399565,3000,3000,3000,3000,71
|
|
20230719,140700,140186565,3000,3000,3000,3000,1263
|
|
20230719,140600,136397565,3000,3000,3000,3000,0
|
|
20230719,140500,136397565,3000,3000,3000,3000,316
|
|
20230719,140400,135449565,3000,3000,3000,3000,58
|
|
20230719,140300,135275565,3000,3000,3000,3000,771
|
|
20230719,140200,132962565,3000,3000,3000,3000,0
|
|
20230719,140100,132962565,3000,3000,3000,3000,428
|
|
20230719,140000,131678565,3000,3005,3005,3000,3
|
|
20230719,135900,131669560,3000,3000,3000,3000,269
|
|
20230719,135800,130862560,3000,3000,3000,3000,100
|
|
20230719,135700,130562560,3000,3000,3000,3000,249
|
|
20230719,135600,129815560,3000,3000,3000,3000,0
|
|
20230719,135500,129815560,3000,3000,3000,3000,288
|
|
20230719,135400,128951560,3005,3005,3005,3000,74
|
|
20230719,135300,128729545,3000,3000,3000,3000,259
|
|
20230719,135200,127952545,3000,3000,3000,3000,28
|
|
20230719,135100,127868545,3000,3005,3005,3000,259
|
|
20230719,135000,127091540,3000,3000,3000,3000,129
|
|
20230719,134900,126704540,3000,3000,3000,3000,0
|
|
20230719,134800,126704540,3000,3000,3000,3000,0
|
|
20230719,134700,126704540,3000,3000,3000,3000,71
|
|
20230719,134600,126491540,3005,3005,3005,3005,0
|
|
20230719,134500,126491540,3005,3005,3005,3005,10
|
|
20230719,134400,126461490,3000,3000,3000,3000,28
|
|
20230719,134300,126377490,3000,3005,3005,3000,181
|
|
20230719,134200,125833940,3005,3005,3005,3005,11
|
|
20230719,134100,125800885,3005,3005,3005,3005,0
|
|
20230719,134000,125800885,3005,3000,3005,3000,74
|
|
20230719,133900,125578870,3000,3000,3000,3000,0
|
|
20230719,133800,125578870,3000,3000,3000,3000,29
|
|
20230719,133700,125491870,3000,3000,3000,3000,43
|
|
20230719,133600,125362870,3000,3000,3000,3000,116
|
|
20230719,133500,125014870,3000,3000,3000,3000,57
|
|
20230719,133400,124843870,3000,3000,3000,3000,0
|
|
20230719,133300,124843870,3000,3000,3000,3000,71
|
|
20230719,133200,124630870,3000,3000,3000,3000,29
|
|
20230719,133100,124543870,3000,3000,3000,3000,10
|
|
20230719,133000,124513870,3000,3000,3000,3000,29
|
|
20230719,132900,124426870,3000,3000,3000,3000,71
|
|
20230719,132800,124213870,3005,3005,3005,3005,0
|
|
20230719,132700,124213870,3005,3005,3005,3005,0
|
|
20230719,132600,124213870,3005,3005,3005,3005,34
|
|
20230719,132500,124111700,3000,3000,3000,3000,71
|
|
20230719,132400,123898700,3000,3000,3000,3000,128
|
|
20230719,132300,123514700,3000,3005,3005,3000,103
|
|
20230719,132200,123205685,3000,3000,3000,3000,71
|
|
20230719,132100,122992685,3000,3000,3000,3000,29
|
|
20230719,132000,122905685,3000,3000,3000,3000,50
|
|
20230719,131900,122755685,3000,3000,3000,3000,0
|
|
20230719,131800,122755685,3000,3000,3000,3000,129
|
|
20230719,131700,122368685,3000,3000,3000,3000,0
|
|
20230719,131600,122368685,3000,3000,3000,3000,0
|
|
20230719,131500,122368685,3000,3000,3000,3000,208
|
|
20230719,131400,121744685,3000,3000,3000,3000,0
|
|
20230719,131300,121744685,3000,3000,3000,3000,0
|
|
20230719,131200,121744685,3000,3000,3000,3000,29
|
|
20230719,131100,121657685,3000,3000,3000,3000,71
|
|
20230719,131000,121444685,3005,3005,3005,3005,0
|
|
20230719,130900,121444685,3005,3005,3005,3005,5
|
|
20230719,130800,121429660,3000,3000,3000,3000,0
|
|
20230719,130700,121429660,3000,3000,3000,3000,99
|
|
20230719,130600,121132660,3000,3000,3000,3000,50
|
|
20230719,130500,120982660,3000,3000,3000,3000,50
|
|
20230719,130400,120832660,3000,3000,3000,3000,129
|
|
20230719,130300,120445660,3000,3000,3000,3000,0
|
|
20230719,130200,120445660,3000,3000,3000,3000,1049
|
|
20230719,130100,117298660,3000,3000,3000,3000,58
|
|
20230719,130000,117124660,2995,3000,3000,2995,75
|
|
20230719,125900,116900015,2995,2995,2995,2995,0
|
|
20230719,125800,116900015,2995,2995,2995,2995,28
|
|
20230719,125700,116816155,2995,2995,2995,2995,71
|
|
20230719,125600,116603510,3005,3005,3005,3005,30
|
|
20230719,125500,116513360,3005,3005,3005,3005,1
|
|
20230719,125400,116510355,3000,3005,3005,3000,134
|
|
20230719,125300,116108285,3000,3005,3005,3000,271
|
|
20230719,125200,115294285,3005,3005,3005,3005,33
|
|
20230719,125100,115195120,3005,3005,3005,3005,0
|
|
20230719,125000,115195120,3005,3000,3005,3000,100
|
|
20230719,124900,114895115,3000,3000,3000,3000,0
|
|
20230719,124800,114895115,3000,3000,3000,3000,22
|
|
20230719,124700,114829115,3000,3000,3000,3000,29
|
|
20230719,124600,114742115,2995,2995,2995,2995,70
|
|
20230719,124500,114532465,3005,3000,3005,3000,31
|
|
20230719,124400,114439460,3000,3000,3000,3000,355
|
|
20230719,124300,113374460,3000,3000,3000,3000,5
|
|
20230719,124200,113359460,2995,3000,3000,2995,383
|
|
20230719,124100,112210815,3000,3000,3000,3000,108
|
|
20230719,124000,111886815,3000,3000,3000,3000,1000
|
|
20230719,123900,108886815,3000,2995,3000,2995,150
|
|
20230719,123800,108437165,3000,2995,3000,2995,102
|
|
20230719,123700,108131305,2995,2995,2995,2995,0
|
|
20230719,123600,108131305,2995,2995,2995,2995,15
|
|
20230719,123500,108086380,2995,2995,2995,2995,179
|
|
20230719,123400,107550275,2995,2995,2995,2995,0
|
|
20230719,123300,107550275,2995,2995,2995,2995,29
|
|
20230719,123200,107463420,3000,3000,3000,2995,73
|
|
20230719,123100,107244770,3000,3000,3000,3000,7
|
|
20230719,123000,107223770,2995,2995,2995,2995,28
|
|
20230719,122900,107139910,2995,2995,2995,2995,0
|
|
20230719,122800,107139910,2995,2995,2995,2995,71
|
|
20230719,122700,106927265,3000,2995,3000,2995,39
|
|
20230719,122600,106810410,3000,3000,3000,3000,2
|
|
20230719,122500,106804410,3000,3000,3000,3000,3
|
|
20230719,122400,106795410,2995,2995,2995,2995,99
|
|
20230719,122300,106498905,3000,3000,3000,3000,51
|
|
20230719,122200,106345905,2995,2995,2995,2995,0
|
|
20230719,122100,106345905,2995,2995,2995,2995,99
|
|
20230719,122000,106049400,3000,3000,3000,3000,1
|
|
20230719,121900,106046400,3000,3000,3000,3000,0
|
|
20230719,121800,106046400,3000,3000,3000,3000,1
|
|
20230719,121700,106043400,2995,2995,2995,2995,70
|
|
20230719,121600,105833750,3000,3000,3000,3000,0
|
|
20230719,121500,105833750,3000,3000,3000,3000,50
|
|
20230719,121400,105683750,2995,2995,2995,2995,71
|
|
20230719,121300,105471105,3000,2995,3000,2995,93
|
|
20230719,121200,105192385,2995,2995,2995,2995,0
|
|
20230719,121100,105192385,2995,2995,2995,2995,0
|
|
20230719,121000,105192385,2995,2995,2995,2995,70
|
|
20230719,120900,104982735,3000,3000,3000,3000,0
|
|
20230719,120800,104982735,3000,3000,3000,3000,10
|
|
20230719,120700,104952735,2995,2995,2995,2995,100
|
|
20230719,120600,104653235,3000,3000,3000,3000,0
|
|
20230719,120500,104653235,3000,3000,3000,3000,0
|
|
20230719,120400,104653235,3000,3000,3000,3000,0
|
|
20230719,120300,104653235,3000,3000,3000,2995,188
|
|
20230719,120200,104089600,2995,2995,2995,2995,0
|
|
20230719,120100,104089600,2995,3000,3000,2995,117
|
|
20230719,120000,103738670,2995,2995,2995,2995,0
|
|
20230719,115900,103738670,2995,2995,2995,2995,71
|
|
20230719,115800,103526025,2995,2995,2995,2995,68
|
|
20230719,115700,103322365,2995,2995,2995,2995,0
|
|
20230719,115600,103322365,2995,2995,2995,2995,70
|
|
20230719,115500,103112715,3000,3000,3000,3000,0
|
|
20230719,115400,103112715,3000,3000,3000,3000,0
|
|
20230719,115300,103112715,3000,3000,3000,3000,0
|
|
20230719,115200,103112715,3000,2995,3000,2995,84
|
|
20230719,115100,102861070,3000,3000,3000,3000,0
|
|
20230719,115000,102861070,3000,3000,3000,3000,0
|
|
20230719,114900,102861070,3000,2995,3000,2995,148
|
|
20230719,114800,102417420,3000,2995,3000,2995,55
|
|
20230719,114700,102252670,3000,2995,3000,2995,89
|
|
20230719,114600,101986065,2995,2995,2995,2995,0
|
|
20230719,114500,101986065,2995,2995,2995,2995,71
|
|
20230719,114400,101773420,2995,2995,2995,2995,28
|
|
20230719,114300,101689560,2995,2995,2995,2995,28
|
|
20230719,114200,101605700,2995,2995,2995,2995,0
|
|
20230719,114100,101605700,2995,3000,3000,2995,325
|
|
20230719,114000,100631050,3000,3000,3000,3000,3
|
|
20230719,113900,100622050,3000,3000,3000,3000,500
|
|
20230719,113800,99122050,2995,2995,2995,2995,100
|
|
20230719,113700,98822550,3000,3000,3000,3000,1
|
|
20230719,113600,98819550,3000,2995,3000,2995,53
|
|
20230719,113500,98660690,3000,2995,3000,2995,61
|
|
20230719,113400,98477990,2995,3000,3000,2995,72
|
|
20230719,113300,98262340,3000,2995,3000,2995,49
|
|
20230719,113200,98115485,2995,2995,2995,2995,0
|
|
20230719,113100,98115485,2995,2995,2995,2995,119
|
|
20230719,113000,97759080,3000,2995,3000,2995,30
|
|
20230719,112900,97669225,2995,2995,2995,2995,0
|
|
20230719,112800,97669225,2995,2995,2995,2995,0
|
|
20230719,112700,97669225,2995,2995,2995,2995,70
|
|
20230719,112600,97459575,3000,3000,3000,3000,0
|
|
20230719,112500,97459575,3000,3000,3000,3000,4
|
|
20230719,112400,97447575,2995,2995,2995,2995,100
|
|
20230719,112300,97148075,3000,3000,3000,3000,30
|
|
20230719,112200,97058075,3000,3000,3000,3000,310
|
|
20230719,112100,96128075,3000,3005,3005,3000,1410
|
|
20230719,112000,91894630,3000,3000,3000,3000,70
|
|
20230719,111900,91684630,3005,3005,3005,3005,1
|
|
20230719,111800,91681625,3000,3000,3000,3000,118
|
|
20230719,111700,91327625,3000,3000,3000,3000,24
|
|
20230719,111600,91255625,2995,2995,3000,2995,126
|
|
20230719,111500,90878230,3000,3000,3000,3000,100
|
|
20230719,111400,90578230,2995,2995,2995,2995,0
|
|
20230719,111300,90578230,2995,2995,2995,2995,99
|
|
20230719,111200,90281725,2995,3005,3005,2995,2503
|
|
20230719,111100,82785210,3000,3000,3000,3000,21
|
|
20230719,111000,82722210,3005,3005,3005,3005,1300
|
|
20230719,110900,78815710,2995,2995,2995,2995,71
|
|
20230719,110800,78603065,3000,3000,3000,3000,5
|
|
20230719,110700,78588065,3005,3000,3005,3000,301
|
|
20230719,110600,77685060,2995,3000,3000,2995,170
|
|
20230719,110500,77175410,2995,3000,3000,2995,2
|
|
20230719,110400,77169415,3000,2995,3000,2995,1006
|
|
20230719,110300,74153915,2995,2995,2995,2995,300
|
|
20230719,110200,73255415,2995,2995,2995,2995,71
|
|
20230719,110100,73042770,2995,2995,2995,2995,50
|
|
20230719,110000,72893020,2995,2995,2995,2995,0
|
|
20230719,105900,72893020,2995,2995,2995,2995,28
|
|
20230719,105800,72809160,2995,3000,3000,2995,2472
|
|
20230719,105700,65405010,2995,2995,2995,2995,2
|
|
20230719,105600,65399020,3000,2995,3000,2995,33
|
|
20230719,105500,65300165,2995,2995,2995,2995,71
|
|
20230719,105400,65087520,2995,3000,3000,2995,102
|
|
20230719,105300,64781770,2995,2995,2995,2995,26
|
|
20230719,105200,64703900,3000,3000,3000,3000,50
|
|
20230719,105100,64553900,3000,2995,3000,2995,183
|
|
20230719,105000,64005250,3000,3000,3000,3000,99
|
|
20230719,104900,63708250,3000,3000,3000,3000,5
|
|
20230719,104800,63693250,2995,2995,2995,2995,71
|
|
20230719,104700,63480605,3000,3000,3000,3000,1
|
|
20230719,104600,63477605,3000,3000,3000,3000,93
|
|
20230719,104500,63198605,3000,3000,3000,3000,0
|
|
20230719,104400,63198605,3000,3005,3005,3000,103
|
|
20230719,104300,62889585,3005,3005,3005,3005,9
|
|
20230719,104200,62862540,3005,3005,3005,3005,11
|
|
20230719,104100,62829485,3000,3000,3000,3000,99
|
|
20230719,104000,62532485,3000,3000,3000,3000,0
|
|
20230719,103900,62532485,3000,3000,3000,3000,31
|
|
20230719,103800,62439485,3000,3000,3000,3000,42
|
|
20230719,103700,62313485,3000,3000,3000,2995,97
|
|
20230719,103600,62022835,3000,3000,3000,2995,14
|
|
20230719,103500,61980875,3000,3000,3000,3000,13
|
|
20230719,103400,61941875,3000,3000,3000,3000,8
|
|
20230719,103300,61917875,2995,3000,3000,2995,72
|
|
20230719,103200,61702230,3000,3000,3000,3000,1
|
|
20230719,103100,61699230,3005,3005,3005,3005,1
|
|
20230719,103000,61696225,2995,2995,2995,2995,936
|
|
20230719,102900,58892905,2995,2995,2995,2995,0
|
|
20230719,102800,58892905,2995,2995,2995,2995,1200
|
|
20230719,102700,55298905,2995,2995,2995,2995,0
|
|
20230719,102600,55298905,2995,3000,3000,2995,387
|
|
20230719,102500,54139005,3005,3005,3005,3005,0
|
|
20230719,102400,54139005,3005,3005,3005,3005,0
|
|
20230719,102300,54139005,3005,3005,3005,3005,0
|
|
20230719,102200,54139005,3005,3005,3005,3005,0
|
|
20230719,102100,54139005,3005,3005,3005,3005,0
|
|
20230719,102000,54139005,3005,3005,3005,3005,0
|
|
20230719,101900,54139005,3005,3005,3005,3005,0
|
|
20230719,101800,54139005,3005,3005,3005,3005,0
|
|
20230719,101700,54139005,3005,3005,3005,3005,0
|
|
20230719,101600,54139005,3005,3005,3005,3005,50
|
|
20230719,101500,53988755,3005,3005,3005,3005,0
|
|
20230719,101400,53988755,3005,3005,3005,3005,0
|
|
20230719,101300,53988755,3005,3005,3005,3005,0
|
|
20230719,101200,53988755,3005,3005,3005,3005,0
|
|
20230719,101100,53988755,3005,3005,3005,3005,0
|
|
20230719,101000,53988755,3005,3005,3005,3005,200
|
|
20230719,100900,53387755,3005,3000,3005,3000,1151
|
|
20230719,100800,49934750,3000,3000,3000,3000,0
|
|
20230719,100700,49934750,3000,3005,3005,3000,43
|
|
20230719,100600,49805585,3000,3000,3000,3000,1
|
|
20230719,100500,49802585,3005,3005,3005,3005,0
|
|
20230719,100400,49802585,3005,3005,3005,3005,0
|
|
20230719,100300,49802585,3005,3005,3005,3005,2
|
|
20230719,100200,49796575,3005,3005,3005,3005,0
|
|
20230719,100100,49796575,3005,3005,3005,3005,50
|
|
20230719,100000,49646325,3005,3005,3005,3005,1
|
|
20230719,095900,49643320,3005,3005,3005,3005,4
|
|
20230719,095800,49631300,3000,3000,3000,3000,175
|
|
20230719,095700,49106300,3000,3000,3000,3000,0
|
|
20230719,095600,49106300,3000,3000,3000,3000,0
|
|
20230719,095500,49106300,3000,3000,3000,3000,1910
|
|
20230719,095400,43376300,3000,3000,3000,3000,157
|
|
20230719,095300,42905300,3000,3005,3005,3000,1249
|
|
20230719,095200,39158285,3005,3005,3005,3005,0
|
|
20230719,095100,39158285,3005,3005,3005,3005,6
|
|
20230719,095000,39140255,3010,3010,3010,3010,0
|
|
20230719,094900,39140255,3010,3000,3010,3000,3
|
|
20230719,094800,39131235,3000,3000,3000,3000,20
|
|
20230719,094700,39071235,3010,3010,3010,3010,1
|
|
20230719,094600,39068225,3000,3000,3000,3000,523
|
|
20230719,094500,37499225,3000,3000,3000,3000,78
|
|
20230719,094400,37265225,3000,3000,3000,3000,112
|
|
20230719,094300,36929225,3000,3000,3000,3000,0
|
|
20230719,094200,36929225,3000,3000,3000,3000,0
|
|
20230719,094100,36929225,3000,3000,3000,3000,0
|
|
20230719,094000,36929225,3000,3000,3000,3000,500
|
|
20230719,093900,35429225,3010,3010,3010,3010,11
|
|
20230719,093800,35396115,3010,3010,3010,3010,27
|
|
20230719,093700,35314845,3010,3010,3010,3010,0
|
|
20230719,093600,35314845,3010,3010,3010,3010,26
|
|
20230719,093500,35236585,3010,3010,3010,3010,26
|
|
20230719,093400,35158325,3010,3000,3010,3000,3610
|
|
20230719,093300,24328305,3005,3005,3005,3005,9
|
|
20230719,093200,24301260,3005,3010,3010,3005,77
|
|
20230719,093100,24069665,3010,3010,3010,3010,17
|
|
20230719,093000,24018495,3010,3005,3010,3005,7
|
|
20230719,092900,23997430,3005,3005,3005,3005,0
|
|
20230719,092800,23997430,3005,3005,3005,3005,2
|
|
20230719,092700,23991420,3005,3005,3005,3005,3300
|
|
20230719,092600,14074920,3010,3010,3010,3010,0
|
|
20230719,092500,14074920,3010,2995,3010,2995,102
|
|
20230719,092400,13769400,2995,3005,3005,2995,408
|
|
20230719,092300,12546170,3005,3000,3005,3000,102
|
|
20230719,092200,12239670,3010,3010,3010,3010,1
|
|
20230719,092100,12236660,3005,3005,3005,3005,0
|
|
20230719,092000,12236660,3005,3005,3005,3005,2
|
|
20230719,091900,12230650,3005,3005,3005,3005,0
|
|
20230719,091800,12230650,3005,3005,3005,3005,1001
|
|
20230719,091700,9222645,3005,3005,3005,3005,43
|
|
20230719,091600,9093430,3005,3005,3005,3005,1
|
|
20230719,091500,9090425,3005,3005,3005,3005,1
|
|
20230719,091400,9087420,2995,2995,2995,2995,1500
|
|
20230719,091300,4594920,3000,3000,3000,3000,6
|
|
20230719,091200,4576920,3000,3000,3005,3000,15
|
|
20230719,091100,4531915,3000,3000,3000,3000,3
|
|
20230719,091000,4522915,3000,3005,3005,3000,14
|
|
20230719,090900,4480895,3000,3000,3000,3000,240
|
|
20230719,090800,3760895,3005,3005,3005,3005,9
|
|
20230719,090700,3733850,2995,3000,3000,2995,226
|
|
20230719,090600,3056890,3000,3000,3000,3000,10
|
|
20230719,090500,3026890,3000,3000,3000,3000,114
|
|
20230719,090400,2684890,3000,3000,3000,3000,1
|
|
20230719,090300,2681890,2995,3000,3000,2995,487
|
|
20230719,090200,1223320,3000,3010,3010,3000,18
|
|
20230719,090100,1169190,3010,3010,3010,3010,74
|
|
20230719,090000,946450,3010,2995,3010,2995,315
|