584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184100,350875015,2245,2245,2245,2245,5582
|
|
20230718,184000,350875015,2245,2245,2245,2245,0
|
|
20230718,183900,350875015,2245,2245,2245,2245,0
|
|
20230718,183800,350875015,2245,2245,2245,2245,0
|
|
20230718,183700,350875015,2245,2245,2245,2245,0
|
|
20230718,183600,350875015,2245,2245,2245,2245,0
|
|
20230718,183500,350875015,2245,2245,2245,2245,0
|
|
20230718,183400,350875015,2245,2245,2245,2245,0
|
|
20230718,183300,350875015,2245,2245,2245,2245,0
|
|
20230718,183200,350875015,2245,2245,2245,2245,0
|
|
20230718,183100,350875015,2245,2245,2245,2245,0
|
|
20230718,183000,350875015,2245,2245,2245,2245,0
|
|
20230718,182900,350875015,2245,2245,2245,2245,0
|
|
20230718,182800,350875015,2245,2245,2245,2245,0
|
|
20230718,182700,350875015,2245,2245,2245,2245,0
|
|
20230718,182600,350875015,2245,2245,2245,2245,0
|
|
20230718,182500,350875015,2245,2245,2245,2245,0
|
|
20230718,182400,350875015,2245,2245,2245,2245,0
|
|
20230718,182300,350875015,2245,2245,2245,2245,0
|
|
20230718,182200,350875015,2245,2245,2245,2245,0
|
|
20230718,182100,350875015,2245,2245,2245,2245,0
|
|
20230718,182000,350875015,2245,2245,2245,2245,0
|
|
20230718,181900,350875015,2245,2245,2245,2245,0
|
|
20230718,181800,350875015,2245,2245,2245,2245,0
|
|
20230718,181700,350875015,2245,2245,2245,2245,0
|
|
20230718,181600,350875015,2245,2245,2245,2245,0
|
|
20230718,181500,350875015,2245,2245,2245,2245,0
|
|
20230718,181400,350875015,2245,2245,2245,2245,0
|
|
20230718,181300,350875015,2245,2245,2245,2245,0
|
|
20230718,181200,350875015,2245,2245,2245,2245,0
|
|
20230718,181100,350875015,2245,2245,2245,2245,5582
|
|
20230718,181000,350875015,2245,2245,2245,2245,0
|
|
20230718,180900,350875015,2245,2245,2245,2245,0
|
|
20230718,180800,350875015,2245,2245,2245,2245,0
|
|
20230718,180700,350875015,2245,2245,2245,2245,0
|
|
20230718,180600,350875015,2245,2245,2245,2245,0
|
|
20230718,180500,350875015,2245,2245,2245,2245,0
|
|
20230718,180400,350875015,2245,2245,2245,2245,0
|
|
20230718,180300,350875015,2245,2245,2245,2245,0
|
|
20230718,180200,350875015,2245,2245,2245,2245,0
|
|
20230718,180100,350875015,2245,2245,2245,2245,0
|
|
20230718,180000,350875015,2245,2245,2245,2245,0
|
|
20230718,175900,350875015,2245,2245,2245,2245,0
|
|
20230718,175800,350875015,2245,2245,2245,2245,0
|
|
20230718,175700,350875015,2245,2245,2245,2245,0
|
|
20230718,175600,350875015,2245,2245,2245,2245,0
|
|
20230718,175500,350875015,2245,2245,2245,2245,0
|
|
20230718,175400,350875015,2245,2245,2245,2245,0
|
|
20230718,175300,350875015,2245,2245,2245,2245,0
|
|
20230718,175200,350875015,2245,2245,2245,2245,0
|
|
20230718,175100,350875015,2245,2245,2245,2245,0
|
|
20230718,175000,350875015,2245,2245,2245,2245,0
|
|
20230718,174900,350875015,2245,2245,2245,2245,0
|
|
20230718,174800,350875015,2245,2245,2245,2245,0
|
|
20230718,174700,350875015,2245,2245,2245,2245,0
|
|
20230718,174600,350875015,2245,2245,2245,2245,0
|
|
20230718,174500,350875015,2245,2245,2245,2245,0
|
|
20230718,174400,350875015,2245,2245,2245,2245,0
|
|
20230718,174300,350875015,2245,2245,2245,2245,0
|
|
20230718,174200,350875015,2245,2245,2245,2245,0
|
|
20230718,174100,350875015,2245,2245,2245,2245,5582
|
|
20230718,174000,350875015,2245,2245,2245,2245,0
|
|
20230718,173900,350875015,2245,2245,2245,2245,0
|
|
20230718,173800,350875015,2245,2245,2245,2245,0
|
|
20230718,173700,350875015,2245,2245,2245,2245,0
|
|
20230718,173600,350875015,2245,2245,2245,2245,0
|
|
20230718,173500,350875015,2245,2245,2245,2245,0
|
|
20230718,173400,350875015,2245,2245,2245,2245,0
|
|
20230718,173300,350875015,2245,2245,2245,2245,0
|
|
20230718,173200,350875015,2245,2245,2245,2245,0
|
|
20230718,173100,350875015,2245,2245,2245,2245,0
|
|
20230718,173000,350875015,2245,2245,2245,2245,0
|
|
20230718,172900,350875015,2245,2245,2245,2245,0
|
|
20230718,172800,350875015,2245,2245,2245,2245,0
|
|
20230718,172700,350875015,2245,2245,2245,2245,0
|
|
20230718,172600,350875015,2245,2245,2245,2245,0
|
|
20230718,172500,350875015,2245,2245,2245,2245,0
|
|
20230718,172400,350875015,2245,2245,2245,2245,0
|
|
20230718,172300,350875015,2245,2245,2245,2245,0
|
|
20230718,172200,350875015,2245,2245,2245,2245,0
|
|
20230718,172100,350875015,2245,2245,2245,2245,0
|
|
20230718,172000,350875015,2245,2245,2245,2245,0
|
|
20230718,171900,350875015,2245,2245,2245,2245,0
|
|
20230718,171800,350875015,2245,2245,2245,2245,0
|
|
20230718,171700,350875015,2245,2245,2245,2245,0
|
|
20230718,171600,350875015,2245,2245,2245,2245,0
|
|
20230718,171500,350875015,2245,2245,2245,2245,0
|
|
20230718,171400,350875015,2245,2245,2245,2245,0
|
|
20230718,171300,350875015,2245,2245,2245,2245,0
|
|
20230718,171200,350875015,2245,2245,2245,2245,0
|
|
20230718,171100,350875015,2245,2245,2245,2245,5582
|
|
20230718,171000,350875015,2245,2245,2245,2245,0
|
|
20230718,170900,350875015,2245,2245,2245,2245,0
|
|
20230718,170800,350875015,2245,2245,2245,2245,0
|
|
20230718,170700,350875015,2245,2245,2245,2245,0
|
|
20230718,170600,350875015,2245,2245,2245,2245,0
|
|
20230718,170500,350875015,2245,2245,2245,2245,0
|
|
20230718,170400,350875015,2245,2245,2245,2245,0
|
|
20230718,170300,350875015,2245,2245,2245,2245,0
|
|
20230718,170200,350875015,2245,2245,2245,2245,0
|
|
20230718,170100,350875015,2245,2245,2245,2245,0
|
|
20230718,170000,350875015,2245,2245,2245,2245,0
|
|
20230718,165900,350875015,2245,2245,2245,2245,0
|
|
20230718,165800,350875015,2245,2245,2245,2245,0
|
|
20230718,165700,350875015,2245,2245,2245,2245,0
|
|
20230718,165600,350875015,2245,2245,2245,2245,0
|
|
20230718,165500,350875015,2245,2245,2245,2245,0
|
|
20230718,165400,350875015,2245,2245,2245,2245,0
|
|
20230718,165300,350875015,2245,2245,2245,2245,0
|
|
20230718,165200,350875015,2245,2245,2245,2245,0
|
|
20230718,165100,350875015,2245,2245,2245,2245,0
|
|
20230718,165000,350875015,2245,2245,2245,2245,0
|
|
20230718,164900,350875015,2245,2245,2245,2245,0
|
|
20230718,164800,350875015,2245,2245,2245,2245,0
|
|
20230718,164700,350875015,2245,2245,2245,2245,0
|
|
20230718,164600,350875015,2245,2245,2245,2245,0
|
|
20230718,164500,350875015,2245,2245,2245,2245,0
|
|
20230718,164400,350875015,2245,2245,2245,2245,0
|
|
20230718,164300,350875015,2245,2245,2245,2245,0
|
|
20230718,164200,350875015,2245,2245,2245,2245,0
|
|
20230718,164100,350875015,2245,2245,2245,2245,5582
|
|
20230718,164000,350875015,2245,2245,2245,2245,0
|
|
20230718,163900,350875015,2245,2245,2245,2245,0
|
|
20230718,163800,350875015,2245,2245,2245,2245,0
|
|
20230718,163700,350875015,2245,2245,2245,2245,0
|
|
20230718,163600,350875015,2245,2245,2245,2245,0
|
|
20230718,163500,350875015,2245,2245,2245,2245,0
|
|
20230718,163400,350875015,2245,2245,2245,2245,0
|
|
20230718,163300,350875015,2245,2245,2245,2245,0
|
|
20230718,163200,350875015,2245,2245,2245,2245,0
|
|
20230718,163100,350875015,2245,2245,2245,2245,0
|
|
20230718,163000,350875015,2245,2245,2245,2245,0
|
|
20230718,162900,350875015,2245,2245,2245,2245,0
|
|
20230718,162800,350875015,2245,2245,2245,2245,0
|
|
20230718,162700,350875015,2245,2245,2245,2245,0
|
|
20230718,162600,350875015,2245,2245,2245,2245,0
|
|
20230718,162500,350875015,2245,2245,2245,2245,0
|
|
20230718,162400,350875015,2245,2245,2245,2245,0
|
|
20230718,162300,350875015,2245,2245,2245,2245,0
|
|
20230718,162200,350875015,2245,2245,2245,2245,0
|
|
20230718,162100,350875015,2245,2245,2245,2245,0
|
|
20230718,162000,350875015,2245,2245,2245,2245,0
|
|
20230718,161900,350875015,2245,2245,2245,2245,0
|
|
20230718,161800,350875015,2245,2245,2245,2245,0
|
|
20230718,161700,350875015,2245,2245,2245,2245,0
|
|
20230718,161600,350875015,2245,2245,2245,2245,0
|
|
20230718,161500,350875015,2245,2245,2245,2245,0
|
|
20230718,161400,350875015,2245,2245,2245,2245,0
|
|
20230718,161300,350875015,2245,2245,2245,2245,0
|
|
20230718,161200,350875015,2245,2245,2245,2245,0
|
|
20230718,161100,350875015,2245,2245,2245,2245,5582
|
|
20230718,161000,350875015,2245,2245,2245,2245,0
|
|
20230718,160900,350875015,2245,2245,2245,2245,0
|
|
20230718,160800,350875015,2245,2245,2245,2245,0
|
|
20230718,160700,350875015,2245,2245,2245,2245,0
|
|
20230718,160600,350875015,2245,2245,2245,2245,0
|
|
20230718,160500,350875015,2245,2245,2245,2245,0
|
|
20230718,160400,350875015,2245,2245,2245,2245,0
|
|
20230718,160300,350875015,2245,2245,2245,2245,0
|
|
20230718,160200,350875015,2245,2245,2245,2245,0
|
|
20230718,160100,350875015,2245,2245,2245,2245,0
|
|
20230718,160000,350875015,2245,2245,2245,2245,0
|
|
20230718,155900,350875015,2245,2245,2245,2245,0
|
|
20230718,155800,350875015,2245,2245,2245,2245,0
|
|
20230718,155700,350875015,2245,2245,2245,2245,0
|
|
20230718,155600,350875015,2245,2245,2245,2245,0
|
|
20230718,155500,350875015,2245,2245,2245,2245,0
|
|
20230718,155400,350875015,2245,2245,2245,2245,0
|
|
20230718,155300,350875015,2245,2245,2245,2245,0
|
|
20230718,155200,350875015,2245,2245,2245,2245,0
|
|
20230718,155100,350875015,2245,2245,2245,2245,0
|
|
20230718,155000,350875015,2245,2245,2245,2245,0
|
|
20230718,154900,350875015,2245,2245,2245,2245,0
|
|
20230718,154800,350875015,2245,2245,2245,2245,0
|
|
20230718,154700,350875015,2245,2245,2245,2245,0
|
|
20230718,154600,350875015,2245,2245,2245,2245,0
|
|
20230718,154500,350875015,2245,2245,2245,2245,0
|
|
20230718,154400,350875015,2245,2245,2245,2245,0
|
|
20230718,154300,350875015,2245,2245,2245,2245,0
|
|
20230718,154200,350875015,2245,2245,2245,2245,0
|
|
20230718,154100,350875015,2245,2245,2245,2245,5582
|
|
20230718,154000,350875015,2245,2245,2245,2245,0
|
|
20230718,153900,350875015,2245,2245,2245,2245,0
|
|
20230718,153800,350875015,2245,2245,2245,2245,0
|
|
20230718,153700,350875015,2245,2245,2245,2245,0
|
|
20230718,153600,350875015,2245,2245,2245,2245,0
|
|
20230718,153500,350875015,2245,2245,2245,2245,0
|
|
20230718,153400,350875015,2245,2245,2245,2245,0
|
|
20230718,153300,350875015,2245,2245,2245,2245,0
|
|
20230718,153200,350875015,2245,2245,2245,2245,0
|
|
20230718,153100,350875015,2245,2245,2245,2245,0
|
|
20230718,153000,350875015,2245,2245,2245,2245,5582
|
|
20230718,152900,338343425,2240,2240,2240,2240,0
|
|
20230718,152800,338343425,2240,2240,2240,2240,0
|
|
20230718,152700,338343425,2240,2240,2240,2240,0
|
|
20230718,152600,338343425,2240,2240,2240,2240,0
|
|
20230718,152500,338343425,2240,2240,2240,2240,0
|
|
20230718,152400,338343425,2240,2240,2240,2240,0
|
|
20230718,152300,338343425,2240,2240,2240,2240,0
|
|
20230718,152200,338343425,2240,2240,2240,2240,0
|
|
20230718,152100,338343425,2240,2240,2240,2240,0
|
|
20230718,152000,338343425,2240,2240,2240,2240,0
|
|
20230718,151900,338343425,2240,2235,2240,2220,1660
|
|
20230718,151800,334636495,2225,2235,2235,2225,1182
|
|
20230718,151700,332001545,2235,2235,2235,2235,1200
|
|
20230718,151600,329319545,2220,2220,2220,2220,0
|
|
20230718,151500,329319545,2220,2220,2220,2220,0
|
|
20230718,151400,329319545,2220,2220,2220,2220,0
|
|
20230718,151300,329319545,2220,2225,2225,2220,1481
|
|
20230718,151200,326030600,2220,2220,2220,2220,0
|
|
20230718,151100,326030600,2220,2225,2225,2220,1150
|
|
20230718,151000,323477150,2225,2225,2225,2225,150
|
|
20230718,150900,323143400,2225,2235,2235,2225,1000
|
|
20230718,150800,320909900,2225,2225,2225,2225,2178
|
|
20230718,150700,316063850,2225,2225,2225,2225,0
|
|
20230718,150600,316063850,2225,2230,2230,2225,350
|
|
20230718,150500,315284600,2235,2235,2235,2235,0
|
|
20230718,150400,315284600,2235,2235,2235,2235,8
|
|
20230718,150300,315266720,2230,2230,2230,2230,0
|
|
20230718,150200,315266720,2230,2230,2230,2230,0
|
|
20230718,150100,315266720,2230,2230,2230,2230,5
|
|
20230718,150000,315255570,2225,2225,2225,2225,0
|
|
20230718,145900,315255570,2225,2225,2225,2225,323
|
|
20230718,145800,314536895,2230,2230,2230,2230,50
|
|
20230718,145700,314425395,2225,2230,2230,2225,789
|
|
20230718,145600,312667035,2225,2225,2225,2225,0
|
|
20230718,145500,312667035,2225,2225,2225,2225,0
|
|
20230718,145400,312667035,2225,2225,2225,2225,80
|
|
20230718,145300,312489035,2230,2230,2230,2230,121
|
|
20230718,145200,312219205,2225,2225,2225,2225,1038
|
|
20230718,145100,309909655,2225,2225,2225,2225,0
|
|
20230718,145000,309909655,2225,2225,2225,2225,0
|
|
20230718,144900,309909655,2225,2225,2225,2225,0
|
|
20230718,144800,309909655,2225,2225,2225,2225,1000
|
|
20230718,144700,307684655,2225,2225,2225,2225,0
|
|
20230718,144600,307684655,2225,2230,2230,2225,464
|
|
20230718,144500,306652195,2230,2230,2230,2230,20
|
|
20230718,144400,306607595,2230,2230,2230,2230,0
|
|
20230718,144300,306607595,2230,2225,2230,2225,855
|
|
20230718,144200,304702800,2225,2225,2225,2225,0
|
|
20230718,144100,304702800,2225,2225,2225,2225,0
|
|
20230718,144000,304702800,2225,2225,2225,2225,0
|
|
20230718,143900,304702800,2225,2225,2225,2225,0
|
|
20230718,143800,304702800,2225,2225,2225,2225,1100
|
|
20230718,143700,302255300,2230,2230,2230,2230,2
|
|
20230718,143600,302250840,2230,2230,2230,2230,107
|
|
20230718,143500,302012230,2230,2230,2230,2230,0
|
|
20230718,143400,302012230,2230,2230,2230,2230,14
|
|
20230718,143300,301981010,2230,2230,2230,2230,1
|
|
20230718,143200,301978780,2220,2220,2220,2220,3
|
|
20230718,143100,301972120,2225,2225,2225,2225,0
|
|
20230718,143000,301972120,2225,2225,2225,2225,3558
|
|
20230718,142900,294055570,2220,2225,2225,2220,715
|
|
20230718,142800,292465570,2225,2225,2225,2225,0
|
|
20230718,142700,292465570,2225,2230,2230,2225,731
|
|
20230718,142600,290839090,2225,2225,2225,2225,0
|
|
20230718,142500,290839090,2225,2225,2225,2225,25
|
|
20230718,142400,290783465,2230,2230,2230,2230,1
|
|
20230718,142300,290781235,2230,2230,2230,2230,431
|
|
20230718,142200,289820105,2230,2230,2230,2230,0
|
|
20230718,142100,289820105,2230,2230,2230,2230,50
|
|
20230718,142000,289708605,2230,2230,2230,2230,0
|
|
20230718,141900,289708605,2230,2235,2235,2230,264
|
|
20230718,141800,289119880,2235,2235,2235,2235,0
|
|
20230718,141700,289119880,2235,2235,2235,2235,0
|
|
20230718,141600,289119880,2235,2235,2235,2235,1
|
|
20230718,141500,289117645,2230,2230,2230,2230,446
|
|
20230718,141400,288123065,2235,2235,2235,2235,200
|
|
20230718,141300,287676065,2230,2230,2230,2230,245
|
|
20230718,141200,287129715,2225,2225,2225,2225,0
|
|
20230718,141100,287129715,2225,2225,2225,2225,0
|
|
20230718,141000,287129715,2225,2225,2225,2225,0
|
|
20230718,140900,287129715,2225,2230,2230,2225,44
|
|
20230718,140800,287031790,2230,2230,2230,2230,0
|
|
20230718,140700,287031790,2230,2230,2230,2230,0
|
|
20230718,140600,287031790,2230,2225,2230,2225,438
|
|
20230718,140500,286056990,2220,2220,2220,2220,0
|
|
20230718,140400,286056990,2220,2225,2225,2220,523
|
|
20230718,140300,284895270,2230,2230,2230,2230,0
|
|
20230718,140200,284895270,2230,2225,2230,2225,68
|
|
20230718,140100,284743870,2225,2225,2225,2225,0
|
|
20230718,140000,284743870,2225,2225,2225,2225,200
|
|
20230718,135900,284298870,2225,2225,2225,2225,0
|
|
20230718,135800,284298870,2225,2225,2225,2225,0
|
|
20230718,135700,284298870,2225,2225,2225,2225,0
|
|
20230718,135600,284298870,2225,2225,2225,2225,4
|
|
20230718,135500,284289970,2225,2225,2225,2225,2
|
|
20230718,135400,284285520,2225,2225,2225,2225,0
|
|
20230718,135300,284285520,2225,2225,2225,2225,20
|
|
20230718,135200,284241020,2225,2225,2225,2225,0
|
|
20230718,135100,284241020,2225,2225,2225,2225,0
|
|
20230718,135000,284241020,2225,2225,2225,2225,26
|
|
20230718,134900,284183170,2225,2225,2225,2225,0
|
|
20230718,134800,284183170,2225,2225,2225,2225,0
|
|
20230718,134700,284183170,2225,2225,2225,2225,666
|
|
20230718,134600,282701320,2225,2230,2230,2225,453
|
|
20230718,134500,281693350,2235,2235,2235,2235,30
|
|
20230718,134400,281626300,2235,2235,2235,2235,350
|
|
20230718,134300,280844050,2230,2230,2230,2230,1
|
|
20230718,134200,280841820,2235,2235,2235,2235,119
|
|
20230718,134100,280575855,2225,2225,2225,2225,574
|
|
20230718,134000,279298705,2235,2235,2235,2235,0
|
|
20230718,133900,279298705,2235,2225,2235,2225,237
|
|
20230718,133800,278771360,2230,2230,2230,2230,65
|
|
20230718,133700,278626410,2225,2225,2225,2225,205
|
|
20230718,133600,278170285,2230,2230,2230,2230,0
|
|
20230718,133500,278170285,2230,2230,2230,2230,1
|
|
20230718,133400,278168055,2225,2225,2225,2225,0
|
|
20230718,133300,278168055,2225,2225,2225,2225,500
|
|
20230718,133200,277055555,2225,2225,2225,2225,1741
|
|
20230718,133100,273181830,2230,2230,2230,2230,4
|
|
20230718,133000,273172910,2230,2230,2230,2230,0
|
|
20230718,132900,273172910,2230,2230,2230,2230,1408
|
|
20230718,132800,270033070,2225,2225,2225,2225,150
|
|
20230718,132700,269699320,2225,2225,2225,2225,0
|
|
20230718,132600,269699320,2225,2225,2225,2225,0
|
|
20230718,132500,269699320,2225,2225,2225,2225,0
|
|
20230718,132400,269699320,2225,2225,2225,2225,5
|
|
20230718,132300,269688195,2230,2230,2230,2230,0
|
|
20230718,132200,269688195,2230,2230,2230,2230,0
|
|
20230718,132100,269688195,2230,2230,2230,2230,1
|
|
20230718,132000,269685965,2230,2230,2230,2230,37
|
|
20230718,131900,269603455,2225,2225,2225,2225,0
|
|
20230718,131800,269603455,2225,2225,2225,2225,0
|
|
20230718,131700,269603455,2225,2225,2225,2225,0
|
|
20230718,131600,269603455,2225,2225,2225,2225,0
|
|
20230718,131500,269603455,2225,2225,2225,2225,0
|
|
20230718,131400,269603455,2225,2225,2225,2225,0
|
|
20230718,131300,269603455,2225,2225,2225,2225,0
|
|
20230718,131200,269603455,2225,2225,2225,2225,0
|
|
20230718,131100,269603455,2225,2225,2225,2225,100
|
|
20230718,131000,269380955,2220,2220,2220,2220,0
|
|
20230718,130900,269380955,2220,2220,2220,2220,0
|
|
20230718,130800,269380955,2220,2220,2220,2220,0
|
|
20230718,130700,269380955,2220,2220,2220,2220,36
|
|
20230718,130600,269301035,2220,2220,2220,2220,0
|
|
20230718,130500,269301035,2220,2220,2220,2220,130
|
|
20230718,130400,269012435,2230,2220,2230,2220,101
|
|
20230718,130300,268788205,2235,2235,2235,2235,0
|
|
20230718,130200,268788205,2235,2225,2235,2220,4340
|
|
20230718,130100,259152480,2240,2240,2240,2240,10
|
|
20230718,130000,259130080,2240,2240,2240,2240,1
|
|
20230718,125900,259127840,2235,2220,2235,2220,2018
|
|
20230718,125800,254647745,2230,2225,2230,2215,25538
|
|
20230718,125700,197976040,2230,2230,2230,2230,0
|
|
20230718,125600,197976040,2230,2230,2230,2230,0
|
|
20230718,125500,197976040,2230,2230,2230,2230,260
|
|
20230718,125400,197396240,2230,2230,2230,2230,0
|
|
20230718,125300,197396240,2230,2230,2230,2230,0
|
|
20230718,125200,197396240,2230,2230,2230,2230,0
|
|
20230718,125100,197396240,2230,2230,2230,2230,10
|
|
20230718,125000,197373940,2225,2225,2225,2225,300
|
|
20230718,124900,196706440,2225,2225,2225,2225,0
|
|
20230718,124800,196706440,2225,2225,2225,2225,0
|
|
20230718,124700,196706440,2225,2225,2225,2225,1
|
|
20230718,124600,196704215,2225,2230,2230,2225,261
|
|
20230718,124500,196123485,2230,2230,2230,2230,489
|
|
20230718,124400,195033015,2225,2225,2225,2225,840
|
|
20230718,124300,193164015,2225,2225,2225,2225,0
|
|
20230718,124200,193164015,2225,2225,2225,2225,0
|
|
20230718,124100,193164015,2225,2225,2225,2225,100
|
|
20230718,124000,192941515,2225,2225,2225,2225,0
|
|
20230718,123900,192941515,2225,2225,2225,2225,166
|
|
20230718,123800,192572165,2225,2225,2225,2225,0
|
|
20230718,123700,192572165,2225,2225,2225,2225,0
|
|
20230718,123600,192572165,2225,2225,2225,2225,1
|
|
20230718,123500,192569940,2225,2225,2225,2225,0
|
|
20230718,123400,192569940,2225,2225,2225,2225,676
|
|
20230718,123300,191065840,2225,2225,2225,2225,31
|
|
20230718,123200,190996865,2225,2225,2225,2225,10
|
|
20230718,123100,190974615,2225,2225,2225,2225,0
|
|
20230718,123000,190974615,2225,2225,2225,2225,3000
|
|
20230718,122900,184299615,2230,2230,2230,2230,0
|
|
20230718,122800,184299615,2230,2230,2230,2230,613
|
|
20230718,122700,182932625,2230,2230,2230,2230,0
|
|
20230718,122600,182932625,2230,2230,2230,2230,20
|
|
20230718,122500,182888025,2225,2225,2225,2225,0
|
|
20230718,122400,182888025,2225,2225,2225,2225,0
|
|
20230718,122300,182888025,2225,2230,2230,2225,1481
|
|
20230718,122200,179588785,2230,2230,2230,2230,0
|
|
20230718,122100,179588785,2230,2230,2230,2230,1
|
|
20230718,122000,179586555,2240,2230,2240,2230,195
|
|
20230718,121900,179151280,2230,2230,2230,2230,0
|
|
20230718,121800,179151280,2230,2230,2230,2230,6
|
|
20230718,121700,179137900,2230,2230,2230,2230,0
|
|
20230718,121600,179137900,2230,2235,2235,2230,8
|
|
20230718,121500,179120035,2230,2230,2230,2230,536
|
|
20230718,121400,177924755,2235,2235,2235,2235,464
|
|
20230718,121300,176887715,2235,2235,2235,2235,0
|
|
20230718,121200,176887715,2235,2240,2240,2235,424
|
|
20230718,121100,175939575,2240,2240,2240,2240,53
|
|
20230718,121000,175820855,2235,2235,2235,2235,372
|
|
20230718,120900,174989435,2230,2230,2230,2230,15
|
|
20230718,120800,174955985,2230,2235,2235,2230,154
|
|
20230718,120700,174612495,2230,2230,2230,2230,224
|
|
20230718,120600,174112975,2235,2235,2235,2235,200
|
|
20230718,120500,173665975,2235,2235,2235,2235,10
|
|
20230718,120400,173643625,2235,2235,2235,2235,0
|
|
20230718,120300,173643625,2235,2235,2235,2235,0
|
|
20230718,120200,173643625,2235,2235,2235,2235,50
|
|
20230718,120100,173531875,2235,2235,2235,2235,0
|
|
20230718,120000,173531875,2235,2235,2235,2235,0
|
|
20230718,115900,173531875,2235,2235,2235,2235,2
|
|
20230718,115800,173527405,2225,2225,2225,2225,0
|
|
20230718,115700,173527405,2225,2230,2230,2225,82
|
|
20230718,115600,173344930,2225,2225,2225,2225,0
|
|
20230718,115500,173344930,2225,2225,2225,2225,0
|
|
20230718,115400,173344930,2225,2225,2225,2225,0
|
|
20230718,115300,173344930,2225,2230,2230,2225,577
|
|
20230718,115200,172060905,2230,2230,2230,2230,2
|
|
20230718,115100,172056445,2225,2225,2225,2225,0
|
|
20230718,115000,172056445,2225,2225,2225,2225,0
|
|
20230718,114900,172056445,2225,2220,2225,2220,4163
|
|
20230718,114800,162793920,2225,2225,2225,2225,4267
|
|
20230718,114700,153299845,2225,2225,2225,2225,0
|
|
20230718,114600,153299845,2225,2225,2225,2225,0
|
|
20230718,114500,153299845,2225,2225,2225,2225,0
|
|
20230718,114400,153299845,2225,2225,2225,2225,0
|
|
20230718,114300,153299845,2225,2225,2225,2225,0
|
|
20230718,114200,153299845,2225,2225,2225,2225,0
|
|
20230718,114100,153299845,2225,2225,2225,2225,2
|
|
20230718,114000,153295395,2230,2230,2230,2230,0
|
|
20230718,113900,153295395,2230,2230,2230,2230,0
|
|
20230718,113800,153295395,2230,2230,2230,2230,0
|
|
20230718,113700,153295395,2230,2230,2230,2230,2222
|
|
20230718,113600,148340335,2220,2220,2220,2220,0
|
|
20230718,113500,148340335,2220,2230,2230,2220,162
|
|
20230718,113400,147979985,2230,2230,2230,2230,20
|
|
20230718,113300,147935385,2230,2230,2230,2230,1
|
|
20230718,113200,147933155,2220,2220,2220,2220,0
|
|
20230718,113100,147933155,2220,2230,2230,2220,760
|
|
20230718,113000,146245355,2220,2230,2230,2220,689
|
|
20230718,112900,144712465,2230,2230,2230,2230,0
|
|
20230718,112800,144712465,2230,2230,2230,2230,400
|
|
20230718,112700,143820465,2235,2235,2235,2235,10
|
|
20230718,112600,143798115,2235,2235,2235,2235,61
|
|
20230718,112500,143661780,2235,2235,2235,2235,1160
|
|
20230718,112400,141069180,2230,2230,2230,2230,0
|
|
20230718,112300,141069180,2230,2230,2230,2230,937
|
|
20230718,112200,138979670,2230,2230,2230,2230,3
|
|
20230718,112100,138972980,2225,2225,2225,2225,10
|
|
20230718,112000,138950730,2225,2225,2225,2225,8
|
|
20230718,111900,138932930,2225,2225,2225,2225,0
|
|
20230718,111800,138932930,2225,2225,2225,2225,2711
|
|
20230718,111700,132900955,2225,2225,2225,2225,0
|
|
20230718,111600,132900955,2225,2225,2225,2225,0
|
|
20230718,111500,132900955,2225,2230,2230,2225,209
|
|
20230718,111400,132435880,2225,2230,2230,2225,1050
|
|
20230718,111300,130099380,2230,2230,2230,2230,0
|
|
20230718,111200,130099380,2230,2230,2230,2230,0
|
|
20230718,111100,130099380,2230,2230,2230,2230,0
|
|
20230718,111000,130099380,2230,2230,2230,2230,0
|
|
20230718,110900,130099380,2230,2230,2230,2230,0
|
|
20230718,110800,130099380,2230,2230,2230,2230,163
|
|
20230718,110700,129735890,2225,2225,2225,2225,231
|
|
20230718,110600,129221915,2225,2225,2225,2225,0
|
|
20230718,110500,129221915,2225,2225,2225,2225,100
|
|
20230718,110400,128999415,2225,2225,2225,2225,50
|
|
20230718,110300,128888165,2230,2230,2230,2230,3
|
|
20230718,110200,128881475,2225,2225,2225,2225,0
|
|
20230718,110100,128881475,2225,2230,2230,2225,47
|
|
20230718,110000,128776765,2225,2225,2225,2225,6
|
|
20230718,105900,128763415,2225,2225,2225,2225,600
|
|
20230718,105800,127428415,2225,2225,2225,2225,250
|
|
20230718,105700,126872165,2225,2225,2225,2225,0
|
|
20230718,105600,126872165,2225,2225,2225,2225,0
|
|
20230718,105500,126872165,2225,2230,2230,2225,987
|
|
20230718,105400,124676080,2225,2225,2225,2225,0
|
|
20230718,105300,124676080,2225,2225,2225,2225,1
|
|
20230718,105200,124673855,2225,2225,2225,2225,7
|
|
20230718,105100,124658280,2225,2225,2225,2225,452
|
|
20230718,105000,123652580,2230,2230,2230,2230,77
|
|
20230718,104900,123480870,2230,2230,2230,2230,23
|
|
20230718,104800,123429580,2225,2225,2225,2225,0
|
|
20230718,104700,123429580,2225,2225,2225,2225,0
|
|
20230718,104600,123429580,2225,2230,2230,2225,20
|
|
20230718,104500,123385030,2230,2230,2230,2230,0
|
|
20230718,104400,123385030,2230,2230,2230,2230,0
|
|
20230718,104300,123385030,2230,2230,2230,2230,10
|
|
20230718,104200,123362730,2240,2240,2240,2240,1
|
|
20230718,104100,123360490,2225,2230,2230,2225,8610
|
|
20230718,104000,104187660,2235,2235,2235,2235,447
|
|
20230718,103900,103188615,2235,2235,2235,2235,0
|
|
20230718,103800,103188615,2235,2235,2235,2235,0
|
|
20230718,103700,103188615,2235,2235,2235,2235,0
|
|
20230718,103600,103188615,2235,2235,2235,2235,12
|
|
20230718,103500,103161795,2235,2230,2235,2230,28
|
|
20230718,103400,103099255,2235,2240,2240,2235,16
|
|
20230718,103300,103063465,2235,2235,2235,2235,2044
|
|
20230718,103200,98495125,2245,2245,2245,2245,0
|
|
20230718,103100,98495125,2245,2245,2245,2245,22
|
|
20230718,103000,98445735,2230,2230,2230,2230,0
|
|
20230718,102900,98445735,2230,2230,2230,2230,0
|
|
20230718,102800,98445735,2230,2235,2235,2230,413
|
|
20230718,102700,97524695,2245,2245,2245,2245,1
|
|
20230718,102600,97522450,2230,2230,2230,2230,0
|
|
20230718,102500,97522450,2230,2230,2230,2230,1808
|
|
20230718,102400,93490610,2235,2235,2235,2235,10
|
|
20230718,102300,93468260,2235,2235,2235,2235,10
|
|
20230718,102200,93445910,2245,2240,2245,2240,3
|
|
20230718,102100,93439185,2235,2235,2235,2235,1013
|
|
20230718,102000,91175130,2240,2240,2240,2240,0
|
|
20230718,101900,91175130,2240,2240,2240,2240,0
|
|
20230718,101800,91175130,2240,2240,2240,2240,0
|
|
20230718,101700,91175130,2240,2240,2240,2240,352
|
|
20230718,101600,90386650,2245,2245,2245,2245,4
|
|
20230718,101500,90377670,2245,2245,2245,2245,8
|
|
20230718,101400,90359710,2245,2245,2245,2245,6
|
|
20230718,101300,90346240,2240,2240,2240,2240,50
|
|
20230718,101200,90234240,2245,2245,2245,2245,5
|
|
20230718,101100,90223015,2235,2235,2235,2235,688
|
|
20230718,101000,88685335,2235,2235,2235,2235,0
|
|
20230718,100900,88685335,2235,2240,2240,2235,90
|
|
20230718,100800,88484110,2245,2245,2245,2245,152
|
|
20230718,100700,88142870,2245,2245,2245,2245,0
|
|
20230718,100600,88142870,2245,2245,2245,2245,0
|
|
20230718,100500,88142870,2245,2245,2245,2245,0
|
|
20230718,100400,88142870,2245,2245,2245,2245,1
|
|
20230718,100300,88140625,2235,2235,2235,2235,0
|
|
20230718,100200,88140625,2235,2235,2235,2235,0
|
|
20230718,100100,88140625,2235,2245,2245,2235,308
|
|
20230718,100000,87451745,2235,2235,2235,2235,550
|
|
20230718,095900,86222495,2235,2235,2235,2235,300
|
|
20230718,095800,85551995,2235,2235,2235,2235,750
|
|
20230718,095700,83875745,2235,2235,2235,2235,302
|
|
20230718,095600,83200775,2235,2235,2235,2235,0
|
|
20230718,095500,83200775,2235,2240,2240,2235,828
|
|
20230718,095400,81348405,2240,2245,2245,2240,147
|
|
20230718,095300,81019115,2245,2245,2245,2245,55
|
|
20230718,095200,80895640,2235,2240,2240,2235,2813
|
|
20230718,095100,74607835,2240,2240,2240,2240,1500
|
|
20230718,095000,71247835,2240,2240,2240,2240,0
|
|
20230718,094900,71247835,2240,2245,2245,2240,1866
|
|
20230718,094800,67067945,2240,2250,2250,2240,1741
|
|
20230718,094700,63160470,2250,2250,2250,2245,94
|
|
20230718,094600,62949415,2245,2245,2250,2240,317
|
|
20230718,094500,62238805,2245,2245,2245,2245,558
|
|
20230718,094400,60986095,2245,2245,2245,2245,100
|
|
20230718,094300,60761595,2245,2245,2245,2245,288
|
|
20230718,094200,60115035,2245,2240,2245,2240,1223
|
|
20230718,094100,57372505,2245,2250,2250,2245,1099
|
|
20230718,094000,54904745,2245,2265,2265,2245,32
|
|
20230718,093900,54832885,2250,2255,2255,2250,668
|
|
20230718,093800,53329830,2265,2265,2265,2265,0
|
|
20230718,093700,53329830,2265,2265,2265,2265,3
|
|
20230718,093600,53323035,2265,2265,2265,2265,14
|
|
20230718,093500,53291325,2260,2260,2260,2260,105
|
|
20230718,093400,53054025,2250,2250,2250,2250,135
|
|
20230718,093300,52750275,2260,2250,2260,2250,589
|
|
20230718,093200,51424425,2250,2260,2260,2250,406
|
|
20230718,093100,50510905,2265,2260,2265,2260,28
|
|
20230718,093000,50447545,2265,2250,2265,2250,31
|
|
20230718,092900,50377780,2250,2255,2255,2250,725
|
|
20230718,092800,48746430,2265,2265,2265,2265,0
|
|
20230718,092700,48746430,2265,2265,2265,2265,0
|
|
20230718,092600,48746430,2265,2265,2265,2265,1
|
|
20230718,092500,48744165,2250,2250,2265,2250,1186
|
|
20230718,092400,46075650,2250,2255,2255,2250,100
|
|
20230718,092300,45850335,2255,2255,2255,2255,0
|
|
20230718,092200,45850335,2255,2255,2255,2255,9328
|
|
20230718,092100,24815695,2260,2260,2265,2260,3255
|
|
20230718,092000,17459390,2260,2260,2260,2260,464
|
|
20230718,091900,16410750,2260,2260,2260,2260,92
|
|
20230718,091800,16202830,2260,2260,2265,2260,1579
|
|
20230718,091700,12634090,2260,2275,2275,2260,82
|
|
20230718,091600,12448105,2275,2270,2275,2270,309
|
|
20230718,091500,11745660,2255,2270,2270,2250,506
|
|
20230718,091400,10605190,2270,2260,2270,2255,1077
|
|
20230718,091300,8162215,2255,2260,2260,2255,182
|
|
20230718,091200,7751725,2260,2260,2260,2260,1
|
|
20230718,091100,7749465,2270,2270,2270,2270,0
|
|
20230718,091000,7749465,2270,2260,2270,2260,350
|
|
20230718,090900,6957465,2260,2270,2270,2260,422
|
|
20230718,090800,6003245,2270,2270,2270,2270,750
|
|
20230718,090700,4300745,2275,2275,2275,2275,0
|
|
20230718,090600,4300745,2275,2275,2275,2275,18
|
|
20230718,090500,4259795,2270,2265,2270,2265,171
|
|
20230718,090400,3872410,2265,2270,2275,2265,460
|
|
20230718,090300,2829070,2270,2270,2270,2270,91
|
|
20230718,090200,2622500,2270,2270,2270,2270,113
|
|
20230718,090100,2365990,2270,2275,2275,2270,105
|
|
20230718,090000,2127125,2275,2275,2275,2275,935
|