593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185000,518115110,3660,3660,3660,3660,2136
|
|
20230719,184900,518115110,3660,3660,3660,3660,0
|
|
20230719,184800,518115110,3660,3660,3660,3660,0
|
|
20230719,184700,518115110,3660,3660,3660,3660,0
|
|
20230719,184600,518115110,3660,3660,3660,3660,0
|
|
20230719,184500,518115110,3660,3660,3660,3660,0
|
|
20230719,184400,518115110,3660,3660,3660,3660,0
|
|
20230719,184300,518115110,3660,3660,3660,3660,0
|
|
20230719,184200,518115110,3660,3660,3660,3660,0
|
|
20230719,184100,518115110,3660,3660,3660,3660,0
|
|
20230719,184000,518115110,3660,3660,3660,3660,0
|
|
20230719,183900,518115110,3660,3660,3660,3660,0
|
|
20230719,183800,518115110,3660,3660,3660,3660,0
|
|
20230719,183700,518115110,3660,3660,3660,3660,0
|
|
20230719,183600,518115110,3660,3660,3660,3660,0
|
|
20230719,183500,518115110,3660,3660,3660,3660,0
|
|
20230719,183400,518115110,3660,3660,3660,3660,0
|
|
20230719,183300,518115110,3660,3660,3660,3660,0
|
|
20230719,183200,518115110,3660,3660,3660,3660,0
|
|
20230719,183100,518115110,3660,3660,3660,3660,0
|
|
20230719,183000,518115110,3660,3660,3660,3660,0
|
|
20230719,182900,518115110,3660,3660,3660,3660,0
|
|
20230719,182800,518115110,3660,3660,3660,3660,0
|
|
20230719,182700,518115110,3660,3660,3660,3660,0
|
|
20230719,182600,518115110,3660,3660,3660,3660,0
|
|
20230719,182500,518115110,3660,3660,3660,3660,0
|
|
20230719,182400,518115110,3660,3660,3660,3660,0
|
|
20230719,182300,518115110,3660,3660,3660,3660,0
|
|
20230719,182200,518115110,3660,3660,3660,3660,0
|
|
20230719,182100,518115110,3660,3660,3660,3660,0
|
|
20230719,182000,518115110,3660,3660,3660,3660,2136
|
|
20230719,181900,518115110,3660,3660,3660,3660,0
|
|
20230719,181800,518115110,3660,3660,3660,3660,0
|
|
20230719,181700,518115110,3660,3660,3660,3660,0
|
|
20230719,181600,518115110,3660,3660,3660,3660,0
|
|
20230719,181500,518115110,3660,3660,3660,3660,0
|
|
20230719,181400,518115110,3660,3660,3660,3660,0
|
|
20230719,181300,518115110,3660,3660,3660,3660,0
|
|
20230719,181200,518115110,3660,3660,3660,3660,0
|
|
20230719,181100,518115110,3660,3660,3660,3660,0
|
|
20230719,181000,518115110,3660,3660,3660,3660,0
|
|
20230719,180900,518115110,3660,3660,3660,3660,0
|
|
20230719,180800,518115110,3660,3660,3660,3660,0
|
|
20230719,180700,518115110,3660,3660,3660,3660,0
|
|
20230719,180600,518115110,3660,3660,3660,3660,0
|
|
20230719,180500,518115110,3660,3660,3660,3660,0
|
|
20230719,180400,518115110,3660,3660,3660,3660,0
|
|
20230719,180300,518115110,3660,3660,3660,3660,0
|
|
20230719,180200,518115110,3660,3660,3660,3660,0
|
|
20230719,180100,518115110,3660,3660,3660,3660,0
|
|
20230719,180000,518115110,3660,3660,3660,3660,0
|
|
20230719,175900,518115110,3660,3660,3660,3660,0
|
|
20230719,175800,518115110,3660,3660,3660,3660,0
|
|
20230719,175700,518115110,3660,3660,3660,3660,0
|
|
20230719,175600,518115110,3660,3660,3660,3660,0
|
|
20230719,175500,518115110,3660,3660,3660,3660,0
|
|
20230719,175400,518115110,3660,3660,3660,3660,0
|
|
20230719,175300,518115110,3660,3660,3660,3660,0
|
|
20230719,175200,518115110,3660,3660,3660,3660,0
|
|
20230719,175100,518115110,3660,3660,3660,3660,0
|
|
20230719,175000,518115110,3660,3660,3660,3660,2136
|
|
20230719,174900,518115110,3660,3660,3660,3660,0
|
|
20230719,174800,518115110,3660,3660,3660,3660,0
|
|
20230719,174700,518115110,3660,3660,3660,3660,0
|
|
20230719,174600,518115110,3660,3660,3660,3660,0
|
|
20230719,174500,518115110,3660,3660,3660,3660,0
|
|
20230719,174400,518115110,3660,3660,3660,3660,0
|
|
20230719,174300,518115110,3660,3660,3660,3660,0
|
|
20230719,174200,518115110,3660,3660,3660,3660,0
|
|
20230719,174100,518115110,3660,3660,3660,3660,0
|
|
20230719,174000,518115110,3660,3660,3660,3660,0
|
|
20230719,173900,518115110,3660,3660,3660,3660,0
|
|
20230719,173800,518115110,3660,3660,3660,3660,0
|
|
20230719,173700,518115110,3660,3660,3660,3660,0
|
|
20230719,173600,518115110,3660,3660,3660,3660,0
|
|
20230719,173500,518115110,3660,3660,3660,3660,0
|
|
20230719,173400,518115110,3660,3660,3660,3660,0
|
|
20230719,173300,518115110,3660,3660,3660,3660,0
|
|
20230719,173200,518115110,3660,3660,3660,3660,0
|
|
20230719,173100,518115110,3660,3660,3660,3660,0
|
|
20230719,173000,518115110,3660,3660,3660,3660,0
|
|
20230719,172900,518115110,3660,3660,3660,3660,0
|
|
20230719,172800,518115110,3660,3660,3660,3660,0
|
|
20230719,172700,518115110,3660,3660,3660,3660,0
|
|
20230719,172600,518115110,3660,3660,3660,3660,0
|
|
20230719,172500,518115110,3660,3660,3660,3660,0
|
|
20230719,172400,518115110,3660,3660,3660,3660,0
|
|
20230719,172300,518115110,3660,3660,3660,3660,0
|
|
20230719,172200,518115110,3660,3660,3660,3660,0
|
|
20230719,172100,518115110,3660,3660,3660,3660,0
|
|
20230719,172000,518115110,3660,3660,3660,3660,2136
|
|
20230719,171900,518115110,3660,3660,3660,3660,0
|
|
20230719,171800,518115110,3660,3660,3660,3660,0
|
|
20230719,171700,518115110,3660,3660,3660,3660,0
|
|
20230719,171600,518115110,3660,3660,3660,3660,0
|
|
20230719,171500,518115110,3660,3660,3660,3660,0
|
|
20230719,171400,518115110,3660,3660,3660,3660,0
|
|
20230719,171300,518115110,3660,3660,3660,3660,0
|
|
20230719,171200,518115110,3660,3660,3660,3660,0
|
|
20230719,171100,518115110,3660,3660,3660,3660,0
|
|
20230719,171000,518115110,3660,3660,3660,3660,0
|
|
20230719,170900,518115110,3660,3660,3660,3660,0
|
|
20230719,170800,518115110,3660,3660,3660,3660,0
|
|
20230719,170700,518115110,3660,3660,3660,3660,0
|
|
20230719,170600,518115110,3660,3660,3660,3660,0
|
|
20230719,170500,518115110,3660,3660,3660,3660,0
|
|
20230719,170400,518115110,3660,3660,3660,3660,0
|
|
20230719,170300,518115110,3660,3660,3660,3660,0
|
|
20230719,170200,518115110,3660,3660,3660,3660,0
|
|
20230719,170100,518115110,3660,3660,3660,3660,0
|
|
20230719,170000,518115110,3660,3660,3660,3660,0
|
|
20230719,165900,518115110,3660,3660,3660,3660,0
|
|
20230719,165800,518115110,3660,3660,3660,3660,0
|
|
20230719,165700,518115110,3660,3660,3660,3660,0
|
|
20230719,165600,518115110,3660,3660,3660,3660,0
|
|
20230719,165500,518115110,3660,3660,3660,3660,0
|
|
20230719,165400,518115110,3660,3660,3660,3660,0
|
|
20230719,165300,518115110,3660,3660,3660,3660,0
|
|
20230719,165200,518115110,3660,3660,3660,3660,0
|
|
20230719,165100,518115110,3660,3660,3660,3660,0
|
|
20230719,165000,518115110,3660,3660,3660,3660,2136
|
|
20230719,164900,518115110,3660,3660,3660,3660,0
|
|
20230719,164800,518115110,3660,3660,3660,3660,0
|
|
20230719,164700,518115110,3660,3660,3660,3660,0
|
|
20230719,164600,518115110,3660,3660,3660,3660,0
|
|
20230719,164500,518115110,3660,3660,3660,3660,0
|
|
20230719,164400,518115110,3660,3660,3660,3660,0
|
|
20230719,164300,518115110,3660,3660,3660,3660,0
|
|
20230719,164200,518115110,3660,3660,3660,3660,0
|
|
20230719,164100,518115110,3660,3660,3660,3660,0
|
|
20230719,164000,518115110,3660,3660,3660,3660,0
|
|
20230719,163900,518115110,3660,3660,3660,3660,0
|
|
20230719,163800,518115110,3660,3660,3660,3660,0
|
|
20230719,163700,518115110,3660,3660,3660,3660,0
|
|
20230719,163600,518115110,3660,3660,3660,3660,0
|
|
20230719,163500,518115110,3660,3660,3660,3660,0
|
|
20230719,163400,518115110,3660,3660,3660,3660,0
|
|
20230719,163300,518115110,3660,3660,3660,3660,0
|
|
20230719,163200,518115110,3660,3660,3660,3660,0
|
|
20230719,163100,518115110,3660,3660,3660,3660,0
|
|
20230719,163000,518115110,3660,3660,3660,3660,0
|
|
20230719,162900,518115110,3660,3660,3660,3660,0
|
|
20230719,162800,518115110,3660,3660,3660,3660,0
|
|
20230719,162700,518115110,3660,3660,3660,3660,0
|
|
20230719,162600,518115110,3660,3660,3660,3660,0
|
|
20230719,162500,518115110,3660,3660,3660,3660,0
|
|
20230719,162400,518115110,3660,3660,3660,3660,0
|
|
20230719,162300,518115110,3660,3660,3660,3660,0
|
|
20230719,162200,518115110,3660,3660,3660,3660,0
|
|
20230719,162100,518115110,3660,3660,3660,3660,0
|
|
20230719,162000,518115110,3660,3660,3660,3660,2136
|
|
20230719,161900,518115110,3660,3660,3660,3660,0
|
|
20230719,161800,518115110,3660,3660,3660,3660,0
|
|
20230719,161700,518115110,3660,3660,3660,3660,0
|
|
20230719,161600,518115110,3660,3660,3660,3660,0
|
|
20230719,161500,518115110,3660,3660,3660,3660,0
|
|
20230719,161400,518115110,3660,3660,3660,3660,0
|
|
20230719,161300,518115110,3660,3660,3660,3660,0
|
|
20230719,161200,518115110,3660,3660,3660,3660,0
|
|
20230719,161100,518115110,3660,3660,3660,3660,0
|
|
20230719,161000,518115110,3660,3660,3660,3660,0
|
|
20230719,160900,518115110,3660,3660,3660,3660,0
|
|
20230719,160800,518115110,3660,3660,3660,3660,0
|
|
20230719,160700,518115110,3660,3660,3660,3660,0
|
|
20230719,160600,518115110,3660,3660,3660,3660,0
|
|
20230719,160500,518115110,3660,3660,3660,3660,0
|
|
20230719,160400,518115110,3660,3660,3660,3660,0
|
|
20230719,160300,518115110,3660,3660,3660,3660,0
|
|
20230719,160200,518115110,3660,3660,3660,3660,0
|
|
20230719,160100,518115110,3660,3660,3660,3660,0
|
|
20230719,160000,518115110,3660,3660,3660,3660,0
|
|
20230719,155900,518115110,3660,3660,3660,3660,0
|
|
20230719,155800,518115110,3660,3660,3660,3660,0
|
|
20230719,155700,518115110,3660,3660,3660,3660,0
|
|
20230719,155600,518115110,3660,3660,3660,3660,0
|
|
20230719,155500,518115110,3660,3660,3660,3660,0
|
|
20230719,155400,518115110,3660,3660,3660,3660,0
|
|
20230719,155300,518115110,3660,3660,3660,3660,0
|
|
20230719,155200,518115110,3660,3660,3660,3660,0
|
|
20230719,155100,518115110,3660,3660,3660,3660,0
|
|
20230719,155000,518115110,3660,3660,3660,3660,2136
|
|
20230719,154900,518115110,3660,3660,3660,3660,0
|
|
20230719,154800,518115110,3660,3660,3660,3660,0
|
|
20230719,154700,518115110,3660,3660,3660,3660,0
|
|
20230719,154600,518115110,3660,3660,3660,3660,0
|
|
20230719,154500,518115110,3660,3660,3660,3660,0
|
|
20230719,154400,518115110,3660,3660,3660,3660,0
|
|
20230719,154300,518115110,3660,3660,3660,3660,0
|
|
20230719,154200,518115110,3660,3660,3660,3660,0
|
|
20230719,154100,518115110,3660,3660,3660,3660,0
|
|
20230719,154000,518115110,3660,3660,3660,3660,0
|
|
20230719,153900,518115110,3660,3660,3660,3660,0
|
|
20230719,153800,518115110,3660,3660,3660,3660,0
|
|
20230719,153700,518115110,3660,3660,3660,3660,0
|
|
20230719,153600,518115110,3660,3660,3660,3660,0
|
|
20230719,153500,518115110,3660,3660,3660,3660,0
|
|
20230719,153400,518115110,3660,3660,3660,3660,0
|
|
20230719,153300,518115110,3660,3660,3660,3660,0
|
|
20230719,153200,518115110,3660,3660,3660,3660,0
|
|
20230719,153100,518115110,3660,3660,3660,3660,0
|
|
20230719,153000,518115110,3660,3660,3660,3660,2136
|
|
20230719,152900,510297350,3650,3650,3650,3650,0
|
|
20230719,152800,510297350,3650,3650,3650,3650,0
|
|
20230719,152700,510297350,3650,3650,3650,3650,0
|
|
20230719,152600,510297350,3650,3650,3650,3650,0
|
|
20230719,152500,510297350,3650,3650,3650,3650,0
|
|
20230719,152400,510297350,3650,3650,3650,3650,0
|
|
20230719,152300,510297350,3650,3650,3650,3650,0
|
|
20230719,152200,510297350,3650,3650,3650,3650,0
|
|
20230719,152100,510297350,3650,3650,3650,3650,0
|
|
20230719,152000,510297350,3650,3650,3650,3650,0
|
|
20230719,151900,510297350,3650,3650,3650,3650,29
|
|
20230719,151800,510191500,3650,3650,3650,3645,1446
|
|
20230719,151700,504915830,3650,3650,3650,3650,2545
|
|
20230719,151600,495626580,3650,3650,3650,3650,0
|
|
20230719,151500,495626580,3650,3655,3655,3650,390
|
|
20230719,151400,494202980,3655,3655,3655,3655,0
|
|
20230719,151300,494202980,3655,3655,3655,3655,565
|
|
20230719,151200,492137905,3655,3655,3655,3655,0
|
|
20230719,151100,492137905,3655,3660,3660,3655,20
|
|
20230719,151000,492064800,3655,3655,3655,3655,0
|
|
20230719,150900,492064800,3655,3655,3655,3655,150
|
|
20230719,150800,491516550,3655,3655,3655,3655,0
|
|
20230719,150700,491516550,3655,3655,3655,3655,0
|
|
20230719,150600,491516550,3655,3655,3655,3655,0
|
|
20230719,150500,491516550,3655,3660,3660,3655,133
|
|
20230719,150400,491029785,3665,3665,3665,3665,1
|
|
20230719,150300,491026120,3660,3660,3660,3660,1
|
|
20230719,150200,491022460,3655,3655,3655,3655,0
|
|
20230719,150100,491022460,3655,3655,3655,3655,0
|
|
20230719,150000,491022460,3655,3660,3660,3655,300
|
|
20230719,145900,489925895,3655,3655,3655,3655,0
|
|
20230719,145800,489925895,3655,3655,3655,3655,0
|
|
20230719,145700,489925895,3655,3655,3655,3655,0
|
|
20230719,145600,489925895,3655,3655,3655,3655,214
|
|
20230719,145500,489143725,3645,3645,3645,3645,1
|
|
20230719,145400,489140080,3645,3645,3645,3645,0
|
|
20230719,145300,489140080,3645,3645,3645,3645,269
|
|
20230719,145200,488159575,3645,3645,3645,3645,0
|
|
20230719,145100,488159575,3645,3645,3645,3645,0
|
|
20230719,145000,488159575,3645,3645,3645,3645,102
|
|
20230719,144900,487787785,3645,3645,3645,3645,0
|
|
20230719,144800,487787785,3645,3645,3645,3645,0
|
|
20230719,144700,487787785,3645,3645,3645,3645,0
|
|
20230719,144600,487787785,3645,3645,3645,3645,0
|
|
20230719,144500,487787785,3645,3645,3645,3645,3
|
|
20230719,144400,487776850,3645,3645,3645,3645,100
|
|
20230719,144300,487412350,3645,3645,3645,3645,0
|
|
20230719,144200,487412350,3645,3645,3645,3645,8285
|
|
20230719,144100,457213525,3650,3655,3655,3650,43
|
|
20230719,144000,457056460,3645,3655,3655,3645,2089
|
|
20230719,143900,449431510,3655,3655,3655,3655,1401
|
|
20230719,143800,444310855,3660,3660,3660,3660,46
|
|
20230719,143700,444142495,3660,3660,3660,3660,490
|
|
20230719,143600,442349095,3665,3665,3665,3665,3
|
|
20230719,143500,442338100,3665,3665,3665,3665,0
|
|
20230719,143400,442338100,3665,3665,3665,3665,0
|
|
20230719,143300,442338100,3665,3665,3665,3665,17
|
|
20230719,143200,442275795,3665,3665,3665,3665,3
|
|
20230719,143100,442264800,3665,3665,3665,3665,0
|
|
20230719,143000,442264800,3665,3665,3665,3665,650
|
|
20230719,142900,439882550,3670,3670,3670,3670,500
|
|
20230719,142800,438047550,3660,3670,3670,3660,361
|
|
20230719,142700,436725690,3660,3660,3660,3660,273
|
|
20230719,142600,435726510,3660,3670,3670,3660,91
|
|
20230719,142500,435393440,3670,3660,3670,3660,35
|
|
20230719,142400,435265150,3665,3665,3665,3665,21
|
|
20230719,142300,435188185,3670,3670,3670,3670,13
|
|
20230719,142200,435140475,3665,3665,3665,3665,0
|
|
20230719,142100,435140475,3665,3665,3665,3665,0
|
|
20230719,142000,435140475,3665,3665,3665,3665,0
|
|
20230719,141900,435140475,3665,3680,3680,3665,502
|
|
20230719,141800,433300615,3680,3680,3680,3680,2
|
|
20230719,141700,433293255,3665,3665,3665,3665,0
|
|
20230719,141600,433293255,3665,3670,3670,3665,260
|
|
20230719,141500,432340080,3670,3670,3670,3670,0
|
|
20230719,141400,432340080,3670,3670,3670,3670,0
|
|
20230719,141300,432340080,3670,3680,3680,3670,358
|
|
20230719,141200,431026140,3680,3680,3680,3675,289
|
|
20230719,141100,429964050,3685,3685,3685,3685,4
|
|
20230719,141000,429949310,3685,3685,3685,3685,34
|
|
20230719,140900,429824020,3690,3690,3690,3690,0
|
|
20230719,140800,429824020,3690,3690,3690,3690,3
|
|
20230719,140700,429812950,3695,3695,3695,3695,0
|
|
20230719,140600,429812950,3695,3695,3695,3695,0
|
|
20230719,140500,429812950,3695,3695,3695,3695,0
|
|
20230719,140400,429812950,3695,3695,3695,3695,4
|
|
20230719,140300,429798170,3675,3675,3675,3675,0
|
|
20230719,140200,429798170,3675,3675,3675,3675,0
|
|
20230719,140100,429798170,3675,3685,3685,3675,572
|
|
20230719,140000,427692345,3685,3685,3685,3685,216
|
|
20230719,135900,426896385,3685,3690,3690,3685,203
|
|
20230719,135800,426147330,3690,3690,3690,3690,1
|
|
20230719,135700,426143640,3685,3685,3685,3685,0
|
|
20230719,135600,426143640,3685,3685,3685,3685,0
|
|
20230719,135500,426143640,3685,3685,3685,3685,0
|
|
20230719,135400,426143640,3685,3680,3685,3680,1411
|
|
20230719,135300,420945185,3680,3680,3680,3680,1
|
|
20230719,135200,420941505,3680,3680,3680,3680,1
|
|
20230719,135100,420937825,3670,3670,3670,3670,0
|
|
20230719,135000,420937825,3670,3670,3670,3670,0
|
|
20230719,134900,420937825,3670,3670,3670,3670,0
|
|
20230719,134800,420937825,3670,3670,3670,3670,0
|
|
20230719,134700,420937825,3670,3670,3670,3670,0
|
|
20230719,134600,420937825,3670,3670,3670,3670,0
|
|
20230719,134500,420937825,3670,3665,3670,3665,163
|
|
20230719,134400,420339805,3670,3670,3670,3670,75
|
|
20230719,134300,420064555,3670,3670,3670,3665,1150
|
|
20230719,134200,415845505,3670,3670,3670,3670,0
|
|
20230719,134100,415845505,3670,3670,3670,3670,0
|
|
20230719,134000,415845505,3670,3670,3670,3670,0
|
|
20230719,133900,415845505,3670,3670,3670,3670,5
|
|
20230719,133800,415827155,3675,3675,3675,3675,0
|
|
20230719,133700,415827155,3675,3675,3675,3675,1
|
|
20230719,133600,415823480,3680,3680,3680,3680,0
|
|
20230719,133500,415823480,3680,3680,3680,3680,99
|
|
20230719,133400,415459160,3680,3680,3680,3680,0
|
|
20230719,133300,415459160,3680,3680,3680,3680,1
|
|
20230719,133200,415455480,3690,3690,3690,3690,1
|
|
20230719,133100,415451790,3690,3690,3690,3690,2
|
|
20230719,133000,415444410,3690,3690,3690,3690,0
|
|
20230719,132900,415444410,3690,3690,3690,3690,0
|
|
20230719,132800,415444410,3690,3690,3690,3690,0
|
|
20230719,132700,415444410,3690,3690,3690,3690,446
|
|
20230719,132600,413798670,3665,3670,3670,3665,105
|
|
20230719,132500,413413695,3665,3665,3665,3665,0
|
|
20230719,132400,413413695,3665,3670,3670,3665,405
|
|
20230719,132300,411927785,3675,3690,3690,3675,594
|
|
20230719,132200,409740180,3690,3690,3690,3690,0
|
|
20230719,132100,409740180,3690,3690,3690,3690,0
|
|
20230719,132000,409740180,3690,3690,3690,3690,1
|
|
20230719,131900,409736490,3695,3695,3695,3695,0
|
|
20230719,131800,409736490,3695,3695,3695,3695,0
|
|
20230719,131700,409736490,3695,3695,3695,3695,0
|
|
20230719,131600,409736490,3695,3695,3695,3695,0
|
|
20230719,131500,409736490,3695,3695,3695,3695,450
|
|
20230719,131400,408073740,3685,3680,3685,3680,354
|
|
20230719,131300,406769275,3680,3680,3680,3680,95
|
|
20230719,131200,406419675,3680,3680,3680,3680,205
|
|
20230719,131100,405665275,3680,3680,3680,3680,0
|
|
20230719,131000,405665275,3680,3680,3680,3680,0
|
|
20230719,130900,405665275,3680,3680,3680,3680,196
|
|
20230719,130800,404943995,3680,3680,3680,3680,3
|
|
20230719,130700,404932955,3680,3680,3680,3680,1
|
|
20230719,130600,404929275,3685,3685,3685,3685,0
|
|
20230719,130500,404929275,3685,3685,3685,3685,0
|
|
20230719,130400,404929275,3685,3685,3685,3685,0
|
|
20230719,130300,404929275,3685,3685,3685,3685,151
|
|
20230719,130200,404372840,3685,3685,3685,3685,0
|
|
20230719,130100,404372840,3685,3685,3685,3685,0
|
|
20230719,130000,404372840,3685,3685,3685,3685,0
|
|
20230719,125900,404372840,3685,3685,3685,3685,0
|
|
20230719,125800,404372840,3685,3685,3685,3685,0
|
|
20230719,125700,404372840,3685,3685,3685,3685,2
|
|
20230719,125600,404365470,3685,3685,3685,3685,459
|
|
20230719,125500,402674055,3685,3685,3685,3685,0
|
|
20230719,125400,402674055,3685,3685,3685,3685,103
|
|
20230719,125300,402294500,3690,3690,3690,3690,0
|
|
20230719,125200,402294500,3690,3690,3690,3690,0
|
|
20230719,125100,402294500,3690,3690,3690,3690,150
|
|
20230719,125000,401741000,3690,3690,3690,3690,0
|
|
20230719,124900,401741000,3690,3690,3690,3690,10
|
|
20230719,124800,401704100,3690,3690,3690,3690,0
|
|
20230719,124700,401704100,3690,3690,3690,3690,300
|
|
20230719,124600,400597100,3670,3670,3670,3670,0
|
|
20230719,124500,400597100,3670,3680,3680,3670,302
|
|
20230719,124400,399488070,3680,3680,3680,3680,0
|
|
20230719,124300,399488070,3680,3680,3680,3680,0
|
|
20230719,124200,399488070,3680,3680,3680,3680,0
|
|
20230719,124100,399488070,3680,3680,3680,3680,0
|
|
20230719,124000,399488070,3680,3680,3680,3680,0
|
|
20230719,123900,399488070,3680,3680,3680,3680,0
|
|
20230719,123800,399488070,3680,3680,3680,3680,0
|
|
20230719,123700,399488070,3680,3680,3680,3680,0
|
|
20230719,123600,399488070,3680,3680,3680,3680,0
|
|
20230719,123500,399488070,3680,3680,3680,3680,1
|
|
20230719,123400,399484390,3685,3685,3685,3685,0
|
|
20230719,123300,399484390,3685,3685,3685,3685,1
|
|
20230719,123200,399480705,3670,3670,3670,3670,0
|
|
20230719,123100,399480705,3670,3670,3670,3670,0
|
|
20230719,123000,399480705,3670,3670,3670,3670,0
|
|
20230719,122900,399480705,3670,3670,3670,3670,0
|
|
20230719,122800,399480705,3670,3670,3670,3670,0
|
|
20230719,122700,399480705,3670,3670,3670,3670,0
|
|
20230719,122600,399480705,3670,3670,3670,3670,0
|
|
20230719,122500,399480705,3670,3670,3670,3670,50
|
|
20230719,122400,399297205,3665,3665,3665,3665,0
|
|
20230719,122300,399297205,3665,3665,3665,3665,0
|
|
20230719,122200,399297205,3665,3675,3675,3665,493
|
|
20230719,122100,397488085,3675,3675,3675,3675,1
|
|
20230719,122000,397484410,3670,3670,3670,3670,0
|
|
20230719,121900,397484410,3670,3670,3670,3670,0
|
|
20230719,121800,397484410,3670,3670,3670,3670,0
|
|
20230719,121700,397484410,3670,3670,3670,3670,0
|
|
20230719,121600,397484410,3670,3670,3670,3670,0
|
|
20230719,121500,397484410,3670,3670,3670,3670,0
|
|
20230719,121400,397484410,3670,3670,3670,3670,0
|
|
20230719,121300,397484410,3670,3670,3670,3670,0
|
|
20230719,121200,397484410,3670,3690,3690,3670,5300
|
|
20230719,121100,378013240,3690,3690,3690,3690,2923
|
|
20230719,121000,367227370,3685,3685,3685,3685,1000
|
|
20230719,120900,363542370,3690,3690,3690,3690,0
|
|
20230719,120800,363542370,3690,3690,3690,3690,0
|
|
20230719,120700,363542370,3690,3690,3690,3690,558
|
|
20230719,120600,361483350,3690,3690,3690,3690,272
|
|
20230719,120500,360479670,3690,3690,3690,3690,1
|
|
20230719,120400,360475980,3700,3700,3700,3700,0
|
|
20230719,120300,360475980,3700,3700,3700,3700,1
|
|
20230719,120200,360472280,3690,3690,3690,3690,0
|
|
20230719,120100,360472280,3690,3690,3690,3690,16
|
|
20230719,120000,360413240,3690,3690,3690,3690,6
|
|
20230719,115900,360391100,3690,3690,3690,3690,0
|
|
20230719,115800,360391100,3690,3690,3690,3690,0
|
|
20230719,115700,360391100,3690,3690,3690,3690,0
|
|
20230719,115600,360391100,3690,3690,3690,3690,0
|
|
20230719,115500,360391100,3690,3690,3690,3690,0
|
|
20230719,115400,360391100,3690,3690,3690,3690,0
|
|
20230719,115300,360391100,3690,3690,3690,3690,0
|
|
20230719,115200,360391100,3690,3690,3690,3690,0
|
|
20230719,115100,360391100,3690,3690,3690,3690,11
|
|
20230719,115000,360350510,3690,3690,3690,3690,0
|
|
20230719,114900,360350510,3690,3695,3695,3690,30
|
|
20230719,114800,360239805,3700,3700,3700,3700,151
|
|
20230719,114700,359681105,3705,3705,3705,3705,0
|
|
20230719,114600,359681105,3705,3705,3705,3705,0
|
|
20230719,114500,359681105,3705,3705,3705,3705,0
|
|
20230719,114400,359681105,3705,3705,3705,3705,0
|
|
20230719,114300,359681105,3705,3705,3705,3705,0
|
|
20230719,114200,359681105,3705,3705,3705,3705,0
|
|
20230719,114100,359681105,3705,3705,3705,3705,0
|
|
20230719,114000,359681105,3705,3700,3705,3700,81
|
|
20230719,113900,359381135,3705,3705,3705,3705,26
|
|
20230719,113800,359284805,3705,3705,3705,3705,0
|
|
20230719,113700,359284805,3705,3705,3705,3705,0
|
|
20230719,113600,359284805,3705,3705,3705,3705,0
|
|
20230719,113500,359284805,3705,3705,3705,3705,0
|
|
20230719,113400,359284805,3705,3705,3705,3705,0
|
|
20230719,113300,359284805,3705,3705,3705,3705,5
|
|
20230719,113200,359266280,3700,3700,3700,3700,136
|
|
20230719,113100,358763080,3700,3700,3700,3700,0
|
|
20230719,113000,358763080,3700,3700,3700,3700,1
|
|
20230719,112900,358759380,3705,3705,3705,3705,0
|
|
20230719,112800,358759380,3705,3705,3705,3705,0
|
|
20230719,112700,358759380,3705,3705,3705,3705,101
|
|
20230719,112600,358385175,3700,3700,3700,3700,295
|
|
20230719,112500,357293675,3700,3700,3700,3700,137
|
|
20230719,112400,356786775,3700,3700,3700,3700,10
|
|
20230719,112300,356749775,3700,3700,3700,3700,0
|
|
20230719,112200,356749775,3700,3700,3700,3700,183
|
|
20230719,112100,356072675,3700,3700,3700,3700,0
|
|
20230719,112000,356072675,3700,3690,3700,3690,825
|
|
20230719,111900,353023555,3690,3690,3690,3690,1
|
|
20230719,111800,353019865,3700,3700,3700,3700,0
|
|
20230719,111700,353019865,3700,3700,3700,3700,0
|
|
20230719,111600,353019865,3700,3700,3700,3700,11
|
|
20230719,111500,352979165,3700,3700,3700,3700,2
|
|
20230719,111400,352971765,3700,3700,3700,3700,0
|
|
20230719,111300,352971765,3700,3695,3700,3695,1000
|
|
20230719,111200,349272180,3695,3695,3695,3695,0
|
|
20230719,111100,349272180,3695,3695,3695,3695,0
|
|
20230719,111000,349272180,3695,3695,3695,3695,3
|
|
20230719,110900,349261095,3690,3680,3700,3680,368
|
|
20230719,110800,347902290,3680,3685,3685,3680,185
|
|
20230719,110700,347220935,3700,3695,3700,3695,1324
|
|
20230719,110600,342322140,3695,3685,3695,3685,40
|
|
20230719,110500,342174430,3685,3685,3685,3685,0
|
|
20230719,110400,342174430,3685,3685,3685,3685,0
|
|
20230719,110300,342174430,3685,3685,3685,3685,1
|
|
20230719,110200,342170745,3680,3680,3680,3680,0
|
|
20230719,110100,342170745,3680,3680,3680,3680,0
|
|
20230719,110000,342170745,3680,3680,3680,3680,0
|
|
20230719,105900,342170745,3680,3680,3680,3680,0
|
|
20230719,105800,342170745,3680,3680,3680,3680,317
|
|
20230719,105700,341004185,3680,3695,3695,3680,72
|
|
20230719,105600,340739180,3700,3700,3700,3700,0
|
|
20230719,105500,340739180,3700,3700,3700,3700,0
|
|
20230719,105400,340739180,3700,3700,3700,3700,3
|
|
20230719,105300,340728080,3700,3700,3700,3700,510
|
|
20230719,105200,338841080,3700,3700,3700,3700,24
|
|
20230719,105100,338752280,3700,3700,3700,3700,0
|
|
20230719,105000,338752280,3700,3700,3700,3700,500
|
|
20230719,104900,336902280,3685,3685,3685,3685,100
|
|
20230719,104800,336533780,3685,3685,3685,3685,100
|
|
20230719,104700,336165280,3685,3685,3685,3685,73
|
|
20230719,104600,335896275,3680,3680,3680,3680,0
|
|
20230719,104500,335896275,3680,3680,3680,3680,0
|
|
20230719,104400,335896275,3680,3680,3680,3680,0
|
|
20230719,104300,335896275,3680,3680,3680,3680,33
|
|
20230719,104200,335774835,3680,3680,3680,3680,0
|
|
20230719,104100,335774835,3680,3680,3680,3680,52
|
|
20230719,104000,335583475,3680,3680,3680,3680,30
|
|
20230719,103900,335473075,3680,3680,3680,3680,0
|
|
20230719,103800,335473075,3680,3710,3710,3680,1475
|
|
20230719,103700,330042530,3700,3700,3700,3700,0
|
|
20230719,103600,330042530,3700,3695,3700,3695,2409
|
|
20230719,103500,321130730,3690,3690,3690,3690,0
|
|
20230719,103400,321130730,3690,3690,3690,3690,0
|
|
20230719,103300,321130730,3690,3690,3690,3690,0
|
|
20230719,103200,321130730,3690,3690,3690,3690,132
|
|
20230719,103100,320643650,3690,3690,3690,3690,0
|
|
20230719,103000,320643650,3690,3690,3690,3690,0
|
|
20230719,102900,320643650,3690,3690,3690,3690,0
|
|
20230719,102800,320643650,3690,3690,3690,3690,0
|
|
20230719,102700,320643650,3690,3690,3690,3690,0
|
|
20230719,102600,320643650,3690,3690,3690,3690,69
|
|
20230719,102500,320389040,3695,3695,3695,3695,0
|
|
20230719,102400,320389040,3695,3695,3695,3695,0
|
|
20230719,102300,320389040,3695,3695,3695,3695,5
|
|
20230719,102200,320370565,3695,3695,3695,3695,22
|
|
20230719,102100,320289275,3700,3700,3700,3700,270
|
|
20230719,102000,319290275,3695,3695,3695,3695,37
|
|
20230719,101900,319153560,3695,3685,3695,3685,439
|
|
20230719,101800,317533655,3670,3680,3680,3670,520
|
|
20230719,101700,315625165,3680,3680,3680,3680,0
|
|
20230719,101600,315625165,3680,3680,3680,3680,1
|
|
20230719,101500,315621485,3685,3685,3685,3685,0
|
|
20230719,101400,315621485,3685,3685,3685,3685,1
|
|
20230719,101300,315617800,3690,3685,3690,3650,8051
|
|
20230719,101200,286105910,3690,3690,3690,3690,574
|
|
20230719,101100,283987850,3690,3690,3690,3690,0
|
|
20230719,101000,283987850,3690,3690,3690,3690,12
|
|
20230719,100900,283943570,3695,3695,3695,3695,1
|
|
20230719,100800,283939875,3700,3700,3700,3700,0
|
|
20230719,100700,283939875,3700,3700,3700,3700,5
|
|
20230719,100600,283921375,3700,3700,3700,3700,0
|
|
20230719,100500,283921375,3700,3700,3700,3700,0
|
|
20230719,100400,283921375,3700,3700,3700,3700,0
|
|
20230719,100300,283921375,3700,3700,3700,3700,3
|
|
20230719,100200,283910275,3700,3700,3700,3700,2
|
|
20230719,100100,283902875,3690,3690,3690,3690,0
|
|
20230719,100000,283902875,3690,3690,3710,3690,126
|
|
20230719,095900,283437915,3685,3715,3715,3685,2233
|
|
20230719,095800,275203490,3715,3715,3715,3715,0
|
|
20230719,095700,275203490,3715,3700,3715,3700,647
|
|
20230719,095600,272807540,3700,3700,3700,3700,0
|
|
20230719,095500,272807540,3700,3700,3700,3700,5
|
|
20230719,095400,272789040,3695,3695,3695,3695,16
|
|
20230719,095300,272729920,3695,3695,3695,3695,70
|
|
20230719,095200,272471270,3685,3685,3685,3685,0
|
|
20230719,095100,272471270,3685,3685,3685,3685,10
|
|
20230719,095000,272434420,3685,3690,3690,3685,1062
|
|
20230719,094900,268516125,3695,3695,3695,3695,817
|
|
20230719,094800,265497310,3695,3695,3695,3695,204
|
|
20230719,094700,264743530,3695,3700,3700,3695,319
|
|
20230719,094600,263564645,3700,3700,3700,3700,0
|
|
20230719,094500,263564645,3700,3700,3700,3700,212
|
|
20230719,094400,262780245,3705,3700,3705,3700,89
|
|
20230719,094300,262450545,3690,3690,3690,3690,1000
|
|
20230719,094200,258760545,3690,3695,3695,3690,105
|
|
20230719,094100,258373065,3695,3695,3695,3695,1000
|
|
20230719,094000,254678065,3700,3700,3700,3700,561
|
|
20230719,093900,252602365,3700,3705,3705,3700,57
|
|
20230719,093800,252391255,3700,3700,3700,3700,270
|
|
20230719,093700,251392255,3700,3700,3705,3700,698
|
|
20230719,093600,248809650,3700,3695,3700,3690,60
|
|
20230719,093500,248588040,3695,3710,3710,3695,1414
|
|
20230719,093400,243354775,3710,3710,3710,3700,254
|
|
20230719,093300,242414630,3710,3695,3710,3695,286
|
|
20230719,093200,241357145,3680,3675,3680,3670,400
|
|
20230719,093100,239887050,3670,3670,3670,3670,2
|
|
20230719,093000,239879710,3665,3670,3670,3665,516
|
|
20230719,092900,237988530,3670,3670,3670,3670,2
|
|
20230719,092800,237981190,3665,3665,3665,3665,3500
|
|
20230719,092700,225153690,3665,3665,3665,3665,0
|
|
20230719,092600,225153690,3665,3680,3680,3665,523
|
|
20230719,092500,223236675,3660,3660,3660,3660,0
|
|
20230719,092400,223236675,3660,3660,3660,3660,54
|
|
20230719,092300,223039035,3660,3665,3665,3660,1000
|
|
20230719,092200,219378995,3660,3660,3660,3660,72
|
|
20230719,092100,219115475,3660,3660,3660,3660,48
|
|
20230719,092000,218939795,3665,3645,3665,3645,9775
|
|
20230719,091900,183164235,3640,3650,3650,3640,254
|
|
20230719,091800,182238585,3655,3650,3655,3620,9702
|
|
20230719,091700,146909630,3655,3655,3655,3655,1076
|
|
20230719,091600,142976850,3655,3665,3665,3655,2723
|
|
20230719,091500,133010645,3665,3665,3665,3665,505
|
|
20230719,091400,131159820,3665,3665,3680,3665,1172
|
|
20230719,091300,126864425,3665,3660,3665,3660,2132
|
|
20230719,091200,119056400,3660,3675,3675,3660,2209
|
|
20230719,091100,110958920,3675,3675,3675,3670,401
|
|
20230719,091000,109485745,3675,3675,3675,3675,100
|
|
20230719,090900,109118245,3700,3700,3700,3700,0
|
|
20230719,090800,109118245,3700,3675,3700,3670,1682
|
|
20230719,090700,102944140,3670,3680,3680,3670,899
|
|
20230719,090600,99638020,3680,3685,3690,3675,1235
|
|
20230719,090500,95089200,3685,3690,3695,3685,1191
|
|
20230719,090400,90694385,3690,3690,3690,3690,1691
|
|
20230719,090300,84454595,3690,3710,3710,3690,3539
|
|
20230719,090200,71378175,3710,3720,3730,3710,27
|
|
20230719,090100,71277660,3700,3700,3700,3700,401
|
|
20230719,090000,69793960,3695,3700,3750,3635,18908
|