618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191500,392071305,3520,3520,3520,3520,1715
|
|
20230719,191400,392071305,3520,3520,3520,3520,0
|
|
20230719,191300,392071305,3520,3520,3520,3520,0
|
|
20230719,191200,392071305,3520,3520,3520,3520,0
|
|
20230719,191100,392071305,3520,3520,3520,3520,0
|
|
20230719,191000,392071305,3520,3520,3520,3520,0
|
|
20230719,190900,392071305,3520,3520,3520,3520,0
|
|
20230719,190800,392071305,3520,3520,3520,3520,0
|
|
20230719,190700,392071305,3520,3520,3520,3520,0
|
|
20230719,190600,392071305,3520,3520,3520,3520,0
|
|
20230719,190500,392071305,3520,3520,3520,3520,0
|
|
20230719,190400,392071305,3520,3520,3520,3520,0
|
|
20230719,190300,392071305,3520,3520,3520,3520,0
|
|
20230719,190200,392071305,3520,3520,3520,3520,0
|
|
20230719,190100,392071305,3520,3520,3520,3520,0
|
|
20230719,190000,392071305,3520,3520,3520,3520,0
|
|
20230719,185900,392071305,3520,3520,3520,3520,0
|
|
20230719,185800,392071305,3520,3520,3520,3520,0
|
|
20230719,185700,392071305,3520,3520,3520,3520,0
|
|
20230719,185600,392071305,3520,3520,3520,3520,0
|
|
20230719,185500,392071305,3520,3520,3520,3520,0
|
|
20230719,185400,392071305,3520,3520,3520,3520,0
|
|
20230719,185300,392071305,3520,3520,3520,3520,0
|
|
20230719,185200,392071305,3520,3520,3520,3520,0
|
|
20230719,185100,392071305,3520,3520,3520,3520,0
|
|
20230719,185000,392071305,3520,3520,3520,3520,0
|
|
20230719,184900,392071305,3520,3520,3520,3520,0
|
|
20230719,184800,392071305,3520,3520,3520,3520,0
|
|
20230719,184700,392071305,3520,3520,3520,3520,0
|
|
20230719,184600,392071305,3520,3520,3520,3520,0
|
|
20230719,184500,392071305,3520,3520,3520,3520,1715
|
|
20230719,184400,392071305,3520,3520,3520,3520,0
|
|
20230719,184300,392071305,3520,3520,3520,3520,0
|
|
20230719,184200,392071305,3520,3520,3520,3520,0
|
|
20230719,184100,392071305,3520,3520,3520,3520,0
|
|
20230719,184000,392071305,3520,3520,3520,3520,0
|
|
20230719,183900,392071305,3520,3520,3520,3520,0
|
|
20230719,183800,392071305,3520,3520,3520,3520,0
|
|
20230719,183700,392071305,3520,3520,3520,3520,0
|
|
20230719,183600,392071305,3520,3520,3520,3520,0
|
|
20230719,183500,392071305,3520,3520,3520,3520,0
|
|
20230719,183400,392071305,3520,3520,3520,3520,0
|
|
20230719,183300,392071305,3520,3520,3520,3520,0
|
|
20230719,183200,392071305,3520,3520,3520,3520,0
|
|
20230719,183100,392071305,3520,3520,3520,3520,0
|
|
20230719,183000,392071305,3520,3520,3520,3520,0
|
|
20230719,182900,392071305,3520,3520,3520,3520,0
|
|
20230719,182800,392071305,3520,3520,3520,3520,0
|
|
20230719,182700,392071305,3520,3520,3520,3520,0
|
|
20230719,182600,392071305,3520,3520,3520,3520,0
|
|
20230719,182500,392071305,3520,3520,3520,3520,0
|
|
20230719,182400,392071305,3520,3520,3520,3520,0
|
|
20230719,182300,392071305,3520,3520,3520,3520,0
|
|
20230719,182200,392071305,3520,3520,3520,3520,0
|
|
20230719,182100,392071305,3520,3520,3520,3520,0
|
|
20230719,182000,392071305,3520,3520,3520,3520,0
|
|
20230719,181900,392071305,3520,3520,3520,3520,0
|
|
20230719,181800,392071305,3520,3520,3520,3520,0
|
|
20230719,181700,392071305,3520,3520,3520,3520,0
|
|
20230719,181600,392071305,3520,3520,3520,3520,0
|
|
20230719,181500,392071305,3520,3520,3520,3520,1715
|
|
20230719,181400,392071305,3520,3520,3520,3520,0
|
|
20230719,181300,392071305,3520,3520,3520,3520,0
|
|
20230719,181200,392071305,3520,3520,3520,3520,0
|
|
20230719,181100,392071305,3520,3520,3520,3520,0
|
|
20230719,181000,392071305,3520,3520,3520,3520,0
|
|
20230719,180900,392071305,3520,3520,3520,3520,0
|
|
20230719,180800,392071305,3520,3520,3520,3520,0
|
|
20230719,180700,392071305,3520,3520,3520,3520,0
|
|
20230719,180600,392071305,3520,3520,3520,3520,0
|
|
20230719,180500,392071305,3520,3520,3520,3520,0
|
|
20230719,180400,392071305,3520,3520,3520,3520,0
|
|
20230719,180300,392071305,3520,3520,3520,3520,0
|
|
20230719,180200,392071305,3520,3520,3520,3520,0
|
|
20230719,180100,392071305,3520,3520,3520,3520,0
|
|
20230719,180000,392071305,3520,3520,3520,3520,0
|
|
20230719,175900,392071305,3520,3520,3520,3520,0
|
|
20230719,175800,392071305,3520,3520,3520,3520,0
|
|
20230719,175700,392071305,3520,3520,3520,3520,0
|
|
20230719,175600,392071305,3520,3520,3520,3520,0
|
|
20230719,175500,392071305,3520,3520,3520,3520,0
|
|
20230719,175400,392071305,3520,3520,3520,3520,0
|
|
20230719,175300,392071305,3520,3520,3520,3520,0
|
|
20230719,175200,392071305,3520,3520,3520,3520,0
|
|
20230719,175100,392071305,3520,3520,3520,3520,0
|
|
20230719,175000,392071305,3520,3520,3520,3520,0
|
|
20230719,174900,392071305,3520,3520,3520,3520,0
|
|
20230719,174800,392071305,3520,3520,3520,3520,0
|
|
20230719,174700,392071305,3520,3520,3520,3520,0
|
|
20230719,174600,392071305,3520,3520,3520,3520,0
|
|
20230719,174500,392071305,3520,3520,3520,3520,1715
|
|
20230719,174400,392071305,3520,3520,3520,3520,0
|
|
20230719,174300,392071305,3520,3520,3520,3520,0
|
|
20230719,174200,392071305,3520,3520,3520,3520,0
|
|
20230719,174100,392071305,3520,3520,3520,3520,0
|
|
20230719,174000,392071305,3520,3520,3520,3520,0
|
|
20230719,173900,392071305,3520,3520,3520,3520,0
|
|
20230719,173800,392071305,3520,3520,3520,3520,0
|
|
20230719,173700,392071305,3520,3520,3520,3520,0
|
|
20230719,173600,392071305,3520,3520,3520,3520,0
|
|
20230719,173500,392071305,3520,3520,3520,3520,0
|
|
20230719,173400,392071305,3520,3520,3520,3520,0
|
|
20230719,173300,392071305,3520,3520,3520,3520,0
|
|
20230719,173200,392071305,3520,3520,3520,3520,0
|
|
20230719,173100,392071305,3520,3520,3520,3520,0
|
|
20230719,173000,392071305,3520,3520,3520,3520,0
|
|
20230719,172900,392071305,3520,3520,3520,3520,0
|
|
20230719,172800,392071305,3520,3520,3520,3520,0
|
|
20230719,172700,392071305,3520,3520,3520,3520,0
|
|
20230719,172600,392071305,3520,3520,3520,3520,0
|
|
20230719,172500,392071305,3520,3520,3520,3520,0
|
|
20230719,172400,392071305,3520,3520,3520,3520,0
|
|
20230719,172300,392071305,3520,3520,3520,3520,0
|
|
20230719,172200,392071305,3520,3520,3520,3520,0
|
|
20230719,172100,392071305,3520,3520,3520,3520,0
|
|
20230719,172000,392071305,3520,3520,3520,3520,0
|
|
20230719,171900,392071305,3520,3520,3520,3520,0
|
|
20230719,171800,392071305,3520,3520,3520,3520,0
|
|
20230719,171700,392071305,3520,3520,3520,3520,0
|
|
20230719,171600,392071305,3520,3520,3520,3520,0
|
|
20230719,171500,392071305,3520,3520,3520,3520,1715
|
|
20230719,171400,392071305,3520,3520,3520,3520,0
|
|
20230719,171300,392071305,3520,3520,3520,3520,0
|
|
20230719,171200,392071305,3520,3520,3520,3520,0
|
|
20230719,171100,392071305,3520,3520,3520,3520,0
|
|
20230719,171000,392071305,3520,3520,3520,3520,0
|
|
20230719,170900,392071305,3520,3520,3520,3520,0
|
|
20230719,170800,392071305,3520,3520,3520,3520,0
|
|
20230719,170700,392071305,3520,3520,3520,3520,0
|
|
20230719,170600,392071305,3520,3520,3520,3520,0
|
|
20230719,170500,392071305,3520,3520,3520,3520,0
|
|
20230719,170400,392071305,3520,3520,3520,3520,0
|
|
20230719,170300,392071305,3520,3520,3520,3520,0
|
|
20230719,170200,392071305,3520,3520,3520,3520,0
|
|
20230719,170100,392071305,3520,3520,3520,3520,0
|
|
20230719,170000,392071305,3520,3520,3520,3520,0
|
|
20230719,165900,392071305,3520,3520,3520,3520,0
|
|
20230719,165800,392071305,3520,3520,3520,3520,0
|
|
20230719,165700,392071305,3520,3520,3520,3520,0
|
|
20230719,165600,392071305,3520,3520,3520,3520,0
|
|
20230719,165500,392071305,3520,3520,3520,3520,0
|
|
20230719,165400,392071305,3520,3520,3520,3520,0
|
|
20230719,165300,392071305,3520,3520,3520,3520,0
|
|
20230719,165200,392071305,3520,3520,3520,3520,0
|
|
20230719,165100,392071305,3520,3520,3520,3520,0
|
|
20230719,165000,392071305,3520,3520,3520,3520,0
|
|
20230719,164900,392071305,3520,3520,3520,3520,0
|
|
20230719,164800,392071305,3520,3520,3520,3520,0
|
|
20230719,164700,392071305,3520,3520,3520,3520,0
|
|
20230719,164600,392071305,3520,3520,3520,3520,0
|
|
20230719,164500,392071305,3520,3520,3520,3520,1715
|
|
20230719,164400,392071305,3520,3520,3520,3520,0
|
|
20230719,164300,392071305,3520,3520,3520,3520,0
|
|
20230719,164200,392071305,3520,3520,3520,3520,0
|
|
20230719,164100,392071305,3520,3520,3520,3520,0
|
|
20230719,164000,392071305,3520,3520,3520,3520,0
|
|
20230719,163900,392071305,3520,3520,3520,3520,0
|
|
20230719,163800,392071305,3520,3520,3520,3520,0
|
|
20230719,163700,392071305,3520,3520,3520,3520,0
|
|
20230719,163600,392071305,3520,3520,3520,3520,0
|
|
20230719,163500,392071305,3520,3520,3520,3520,0
|
|
20230719,163400,392071305,3520,3520,3520,3520,0
|
|
20230719,163300,392071305,3520,3520,3520,3520,0
|
|
20230719,163200,392071305,3520,3520,3520,3520,0
|
|
20230719,163100,392071305,3520,3520,3520,3520,0
|
|
20230719,163000,392071305,3520,3520,3520,3520,0
|
|
20230719,162900,392071305,3520,3520,3520,3520,0
|
|
20230719,162800,392071305,3520,3520,3520,3520,0
|
|
20230719,162700,392071305,3520,3520,3520,3520,0
|
|
20230719,162600,392071305,3520,3520,3520,3520,0
|
|
20230719,162500,392071305,3520,3520,3520,3520,0
|
|
20230719,162400,392071305,3520,3520,3520,3520,0
|
|
20230719,162300,392071305,3520,3520,3520,3520,0
|
|
20230719,162200,392071305,3520,3520,3520,3520,0
|
|
20230719,162100,392071305,3520,3520,3520,3520,0
|
|
20230719,162000,392071305,3520,3520,3520,3520,0
|
|
20230719,161900,392071305,3520,3520,3520,3520,0
|
|
20230719,161800,392071305,3520,3520,3520,3520,0
|
|
20230719,161700,392071305,3520,3520,3520,3520,0
|
|
20230719,161600,392071305,3520,3520,3520,3520,0
|
|
20230719,161500,392071305,3520,3520,3520,3520,1715
|
|
20230719,161400,392071305,3520,3520,3520,3520,0
|
|
20230719,161300,392071305,3520,3520,3520,3520,0
|
|
20230719,161200,392071305,3520,3520,3520,3520,0
|
|
20230719,161100,392071305,3520,3520,3520,3520,0
|
|
20230719,161000,392071305,3520,3520,3520,3520,0
|
|
20230719,160900,392071305,3520,3520,3520,3520,0
|
|
20230719,160800,392071305,3520,3520,3520,3520,0
|
|
20230719,160700,392071305,3520,3520,3520,3520,0
|
|
20230719,160600,392071305,3520,3520,3520,3520,0
|
|
20230719,160500,392071305,3520,3520,3520,3520,0
|
|
20230719,160400,392071305,3520,3520,3520,3520,0
|
|
20230719,160300,392071305,3520,3520,3520,3520,0
|
|
20230719,160200,392071305,3520,3520,3520,3520,0
|
|
20230719,160100,392071305,3520,3520,3520,3520,0
|
|
20230719,160000,392071305,3520,3520,3520,3520,0
|
|
20230719,155900,392071305,3520,3520,3520,3520,0
|
|
20230719,155800,392071305,3520,3520,3520,3520,0
|
|
20230719,155700,392071305,3520,3520,3520,3520,0
|
|
20230719,155600,392071305,3520,3520,3520,3520,0
|
|
20230719,155500,392071305,3520,3520,3520,3520,0
|
|
20230719,155400,392071305,3520,3520,3520,3520,0
|
|
20230719,155300,392071305,3520,3520,3520,3520,0
|
|
20230719,155200,392071305,3520,3520,3520,3520,0
|
|
20230719,155100,392071305,3520,3520,3520,3520,0
|
|
20230719,155000,392071305,3520,3520,3520,3520,0
|
|
20230719,154900,392071305,3520,3520,3520,3520,0
|
|
20230719,154800,392071305,3520,3520,3520,3520,0
|
|
20230719,154700,392071305,3520,3520,3520,3520,0
|
|
20230719,154600,392071305,3520,3520,3520,3520,0
|
|
20230719,154500,392071305,3520,3520,3520,3520,1715
|
|
20230719,154400,392071305,3520,3520,3520,3520,0
|
|
20230719,154300,392071305,3520,3520,3520,3520,0
|
|
20230719,154200,392071305,3520,3520,3520,3520,0
|
|
20230719,154100,392071305,3520,3520,3520,3520,0
|
|
20230719,154000,392071305,3520,3520,3520,3520,0
|
|
20230719,153900,392071305,3520,3520,3520,3520,0
|
|
20230719,153800,392071305,3520,3520,3520,3520,0
|
|
20230719,153700,392071305,3520,3520,3520,3520,0
|
|
20230719,153600,392071305,3520,3520,3520,3520,0
|
|
20230719,153500,392071305,3520,3520,3520,3520,0
|
|
20230719,153400,392071305,3520,3520,3520,3520,0
|
|
20230719,153300,392071305,3520,3520,3520,3520,0
|
|
20230719,153200,392071305,3520,3520,3520,3520,0
|
|
20230719,153100,392071305,3520,3520,3520,3520,0
|
|
20230719,153000,392071305,3520,3520,3520,3520,1715
|
|
20230719,152900,386034505,3520,3520,3520,3520,0
|
|
20230719,152800,386034505,3520,3520,3520,3520,0
|
|
20230719,152700,386034505,3520,3520,3520,3520,0
|
|
20230719,152600,386034505,3520,3520,3520,3520,0
|
|
20230719,152500,386034505,3520,3520,3520,3520,0
|
|
20230719,152400,386034505,3520,3520,3520,3520,0
|
|
20230719,152300,386034505,3520,3520,3520,3520,0
|
|
20230719,152200,386034505,3520,3520,3520,3520,0
|
|
20230719,152100,386034505,3520,3520,3520,3520,0
|
|
20230719,152000,386034505,3520,3520,3520,3520,0
|
|
20230719,151900,386034505,3520,3520,3520,3520,1030
|
|
20230719,151800,382408905,3525,3525,3525,3525,1
|
|
20230719,151700,382405380,3520,3515,3520,3515,1656
|
|
20230719,151600,376576270,3515,3515,3515,3515,0
|
|
20230719,151500,376576270,3515,3515,3515,3515,59
|
|
20230719,151400,376368885,3515,3515,3515,3515,0
|
|
20230719,151300,376368885,3515,3515,3515,3515,201
|
|
20230719,151200,375662370,3515,3515,3515,3515,0
|
|
20230719,151100,375662370,3515,3500,3515,3495,425
|
|
20230719,151000,374174955,3500,3500,3500,3500,416
|
|
20230719,150900,372718955,3515,3515,3515,3515,500
|
|
20230719,150800,370961455,3500,3500,3500,3500,149
|
|
20230719,150700,370439955,3515,3515,3515,3515,0
|
|
20230719,150600,370439955,3515,3515,3515,3515,5
|
|
20230719,150500,370422380,3495,3500,3500,3495,766
|
|
20230719,150400,367745205,3500,3500,3500,3500,0
|
|
20230719,150300,367745205,3500,3500,3500,3500,0
|
|
20230719,150200,367745205,3500,3500,3500,3500,1754
|
|
20230719,150100,361606205,3500,3500,3500,3500,0
|
|
20230719,150000,361606205,3500,3500,3500,3500,0
|
|
20230719,145900,361606205,3500,3500,3500,3500,6
|
|
20230719,145800,361585205,3500,3505,3505,3500,1015
|
|
20230719,145700,358032635,3520,3520,3520,3520,0
|
|
20230719,145600,358032635,3520,3520,3520,3520,0
|
|
20230719,145500,358032635,3520,3520,3520,3520,0
|
|
20230719,145400,358032635,3520,3520,3520,3520,2
|
|
20230719,145300,358025595,3520,3520,3520,3520,0
|
|
20230719,145200,358025595,3520,3520,3520,3520,0
|
|
20230719,145100,358025595,3520,3520,3520,3520,0
|
|
20230719,145000,358025595,3520,3520,3520,3520,1
|
|
20230719,144900,358022075,3520,3520,3520,3520,0
|
|
20230719,144800,358022075,3520,3520,3520,3520,0
|
|
20230719,144700,358022075,3520,3520,3520,3520,143
|
|
20230719,144600,357518715,3520,3520,3520,3520,0
|
|
20230719,144500,357518715,3520,3520,3520,3520,0
|
|
20230719,144400,357518715,3520,3520,3520,3520,0
|
|
20230719,144300,357518715,3520,3520,3520,3520,0
|
|
20230719,144200,357518715,3520,3520,3520,3520,0
|
|
20230719,144100,357518715,3520,3520,3520,3520,0
|
|
20230719,144000,357518715,3520,3520,3520,3520,0
|
|
20230719,143900,357518715,3520,3520,3520,3520,0
|
|
20230719,143800,357518715,3520,3520,3520,3520,0
|
|
20230719,143700,357518715,3520,3520,3520,3520,0
|
|
20230719,143600,357518715,3520,3520,3520,3520,158
|
|
20230719,143500,356962555,3525,3525,3525,3525,1
|
|
20230719,143400,356959030,3525,3525,3525,3525,0
|
|
20230719,143300,356959030,3525,3525,3525,3525,0
|
|
20230719,143200,356959030,3525,3525,3525,3525,0
|
|
20230719,143100,356959030,3525,3525,3525,3525,5
|
|
20230719,143000,356941405,3525,3525,3525,3525,1345
|
|
20230719,142900,352200280,3520,3520,3520,3520,72
|
|
20230719,142800,351946840,3515,3515,3515,3515,30
|
|
20230719,142700,351841390,3500,3505,3505,3500,15
|
|
20230719,142600,351788885,3500,3500,3500,3500,0
|
|
20230719,142500,351788885,3500,3500,3500,3500,0
|
|
20230719,142400,351788885,3500,3500,3500,3500,0
|
|
20230719,142300,351788885,3500,3500,3500,3500,0
|
|
20230719,142200,351788885,3500,3500,3500,3500,200
|
|
20230719,142100,351088885,3500,3500,3500,3500,261
|
|
20230719,142000,350175385,3500,3500,3500,3500,0
|
|
20230719,141900,350175385,3500,3500,3500,3500,2
|
|
20230719,141800,350168385,3520,3520,3520,3520,0
|
|
20230719,141700,350168385,3520,3520,3520,3520,2
|
|
20230719,141600,350161345,3520,3520,3520,3520,292
|
|
20230719,141500,349133505,3520,3520,3520,3520,0
|
|
20230719,141400,349133505,3520,3520,3520,3520,0
|
|
20230719,141300,349133505,3520,3520,3520,3520,1
|
|
20230719,141200,349129985,3500,3500,3500,3500,0
|
|
20230719,141100,349129985,3500,3500,3500,3500,40
|
|
20230719,141000,348989985,3520,3520,3520,3520,0
|
|
20230719,140900,348989985,3520,3520,3520,3520,0
|
|
20230719,140800,348989985,3520,3520,3520,3520,0
|
|
20230719,140700,348989985,3520,3520,3520,3520,0
|
|
20230719,140600,348989985,3520,3520,3520,3520,0
|
|
20230719,140500,348989985,3520,3520,3520,3520,0
|
|
20230719,140400,348989985,3520,3520,3520,3520,0
|
|
20230719,140300,348989985,3520,3520,3520,3520,15
|
|
20230719,140200,348937185,3520,3520,3520,3520,0
|
|
20230719,140100,348937185,3520,3520,3520,3520,0
|
|
20230719,140000,348937185,3520,3520,3520,3500,24
|
|
20230719,135900,348853085,3500,3500,3500,3500,1
|
|
20230719,135800,348849585,3520,3520,3520,3520,10
|
|
20230719,135700,348814385,3520,3520,3520,3520,0
|
|
20230719,135600,348814385,3520,3520,3520,3520,5
|
|
20230719,135500,348796785,3525,3525,3525,3525,0
|
|
20230719,135400,348796785,3525,3525,3525,3525,0
|
|
20230719,135300,348796785,3525,3525,3525,3525,5
|
|
20230719,135200,348779160,3500,3510,3510,3500,158
|
|
20230719,135100,348225010,3525,3525,3525,3525,13
|
|
20230719,135000,348179185,3510,3510,3510,3510,0
|
|
20230719,134900,348179185,3510,3510,3510,3510,0
|
|
20230719,134800,348179185,3510,3500,3510,3500,102
|
|
20230719,134700,347821335,3510,3510,3525,3500,205
|
|
20230719,134600,347103060,3525,3525,3525,3525,405
|
|
20230719,134500,345675435,3505,3505,3505,3505,30
|
|
20230719,134400,345570285,3505,3505,3505,3505,0
|
|
20230719,134300,345570285,3505,3505,3505,3505,239
|
|
20230719,134200,344732590,3525,3525,3525,3525,1
|
|
20230719,134100,344729065,3525,3505,3525,3505,90
|
|
20230719,134000,344413515,3505,3525,3525,3505,1086
|
|
20230719,133900,340603585,3525,3525,3525,3525,1
|
|
20230719,133800,340600060,3525,3525,3525,3525,5
|
|
20230719,133700,340582435,3530,3530,3530,3530,414
|
|
20230719,133600,339121015,3525,3525,3525,3525,50
|
|
20230719,133500,338944765,3530,3525,3530,3525,25
|
|
20230719,133400,338856615,3530,3530,3530,3530,0
|
|
20230719,133300,338856615,3530,3530,3530,3530,0
|
|
20230719,133200,338856615,3530,3525,3530,3525,464
|
|
20230719,133100,337220955,3525,3525,3525,3525,435
|
|
20230719,133000,335687580,3520,3515,3520,3515,570
|
|
20230719,132900,333682745,3510,3495,3510,3495,6768
|
|
20230719,132800,309950595,3495,3495,3495,3495,5
|
|
20230719,132700,309933120,3490,3490,3490,3490,0
|
|
20230719,132600,309933120,3490,3485,3490,3485,2396
|
|
20230719,132500,301571555,3480,3480,3480,3480,82
|
|
20230719,132400,301286195,3480,3480,3480,3480,13
|
|
20230719,132300,301240955,3480,3480,3480,3480,185
|
|
20230719,132200,300597155,3480,3480,3480,3480,0
|
|
20230719,132100,300597155,3480,3480,3480,3480,110
|
|
20230719,132000,300214355,3475,3475,3475,3475,0
|
|
20230719,131900,300214355,3475,3475,3475,3475,9
|
|
20230719,131800,300183080,3475,3485,3485,3475,757
|
|
20230719,131700,297549095,3485,3485,3485,3485,211
|
|
20230719,131600,296813760,3495,3495,3495,3495,146
|
|
20230719,131500,296303490,3495,3495,3495,3495,1
|
|
20230719,131400,296299995,3485,3485,3485,3485,0
|
|
20230719,131300,296299995,3485,3485,3485,3485,0
|
|
20230719,131200,296299995,3485,3485,3485,3485,218
|
|
20230719,131100,295540265,3480,3485,3485,3480,244
|
|
20230719,131000,294690005,3495,3495,3495,3495,0
|
|
20230719,130900,294690005,3495,3495,3495,3495,0
|
|
20230719,130800,294690005,3495,3495,3495,3495,0
|
|
20230719,130700,294690005,3495,3495,3495,3495,1
|
|
20230719,130600,294686510,3480,3480,3480,3480,0
|
|
20230719,130500,294686510,3480,3480,3480,3480,0
|
|
20230719,130400,294686510,3480,3480,3480,3480,0
|
|
20230719,130300,294686510,3480,3480,3480,3480,0
|
|
20230719,130200,294686510,3480,3480,3480,3480,0
|
|
20230719,130100,294686510,3480,3480,3480,3480,250
|
|
20230719,130000,293816510,3495,3495,3495,3495,0
|
|
20230719,125900,293816510,3495,3495,3495,3495,0
|
|
20230719,125800,293816510,3495,3495,3495,3495,0
|
|
20230719,125700,293816510,3495,3495,3495,3495,50
|
|
20230719,125600,293641760,3495,3495,3495,3495,1
|
|
20230719,125500,293638265,3490,3490,3490,3490,0
|
|
20230719,125400,293638265,3490,3500,3500,3470,3003
|
|
20230719,125300,283217780,3470,3480,3480,3470,10
|
|
20230719,125200,283183045,3470,3470,3470,3470,0
|
|
20230719,125100,283183045,3470,3470,3470,3470,0
|
|
20230719,125000,283183045,3470,3470,3470,3470,0
|
|
20230719,124900,283183045,3470,3475,3475,3470,100
|
|
20230719,124800,282835945,3475,3480,3480,3475,1500
|
|
20230719,124700,277623435,3480,3485,3485,3480,1200
|
|
20230719,124600,273446910,3500,3500,3500,3500,0
|
|
20230719,124500,273446910,3500,3500,3500,3500,10
|
|
20230719,124400,273411910,3480,3485,3485,3480,1020
|
|
20230719,124300,269861930,3485,3485,3485,3485,20
|
|
20230719,124200,269792230,3490,3490,3490,3490,99
|
|
20230719,124100,269446720,3495,3495,3495,3495,1
|
|
20230719,124000,269443225,3495,3495,3495,3495,0
|
|
20230719,123900,269443225,3495,3505,3505,3470,21486
|
|
20230719,123800,194612645,3510,3510,3510,3510,0
|
|
20230719,123700,194612645,3510,3510,3510,3510,7
|
|
20230719,123600,194588075,3510,3510,3510,3510,9
|
|
20230719,123500,194556485,3505,3505,3505,3505,18
|
|
20230719,123400,194493395,3510,3510,3510,3510,0
|
|
20230719,123300,194493395,3510,3510,3510,3510,0
|
|
20230719,123200,194493395,3510,3510,3510,3510,10
|
|
20230719,123100,194458295,3515,3515,3515,3515,0
|
|
20230719,123000,194458295,3515,3515,3515,3515,0
|
|
20230719,122900,194458295,3515,3515,3515,3515,0
|
|
20230719,122800,194458295,3515,3515,3515,3515,0
|
|
20230719,122700,194458295,3515,3515,3515,3515,0
|
|
20230719,122600,194458295,3515,3515,3515,3515,0
|
|
20230719,122500,194458295,3515,3510,3515,3510,500
|
|
20230719,122400,192701295,3510,3510,3510,3510,0
|
|
20230719,122300,192701295,3510,3510,3510,3510,0
|
|
20230719,122200,192701295,3510,3510,3510,3510,0
|
|
20230719,122100,192701295,3510,3510,3510,3510,0
|
|
20230719,122000,192701295,3510,3510,3510,3510,0
|
|
20230719,121900,192701295,3510,3510,3510,3510,0
|
|
20230719,121800,192701295,3510,3510,3510,3510,0
|
|
20230719,121700,192701295,3510,3510,3510,3510,0
|
|
20230719,121600,192701295,3510,3510,3510,3510,0
|
|
20230719,121500,192701295,3510,3510,3510,3510,0
|
|
20230719,121400,192701295,3510,3510,3510,3510,0
|
|
20230719,121300,192701295,3510,3510,3510,3510,0
|
|
20230719,121200,192701295,3510,3510,3510,3510,0
|
|
20230719,121100,192701295,3510,3510,3510,3510,163
|
|
20230719,121000,192129165,3510,3510,3510,3510,287
|
|
20230719,120900,191121795,3510,3505,3510,3500,1192
|
|
20230719,120800,186944135,3505,3505,3505,3505,893
|
|
20230719,120700,183814170,3510,3510,3510,3510,46
|
|
20230719,120600,183652710,3510,3510,3510,3510,0
|
|
20230719,120500,183652710,3510,3510,3510,3510,0
|
|
20230719,120400,183652710,3510,3510,3510,3510,0
|
|
20230719,120300,183652710,3510,3510,3510,3510,0
|
|
20230719,120200,183652710,3510,3510,3510,3510,0
|
|
20230719,120100,183652710,3510,3510,3510,3510,0
|
|
20230719,120000,183652710,3510,3505,3510,3505,11
|
|
20230719,115900,183614150,3510,3510,3510,3510,100
|
|
20230719,115800,183263150,3510,3510,3510,3510,0
|
|
20230719,115700,183263150,3510,3505,3510,3505,221
|
|
20230719,115600,182488540,3510,3510,3510,3510,0
|
|
20230719,115500,182488540,3510,3510,3510,3510,0
|
|
20230719,115400,182488540,3510,3510,3510,3510,2
|
|
20230719,115300,182481520,3510,3510,3510,3510,0
|
|
20230719,115200,182481520,3510,3510,3510,3510,0
|
|
20230719,115100,182481520,3510,3510,3510,3510,0
|
|
20230719,115000,182481520,3510,3510,3510,3510,0
|
|
20230719,114900,182481520,3510,3510,3510,3510,0
|
|
20230719,114800,182481520,3510,3510,3510,3510,0
|
|
20230719,114700,182481520,3510,3510,3510,3510,0
|
|
20230719,114600,182481520,3510,3510,3510,3510,2
|
|
20230719,114500,182474500,3510,3510,3510,3510,0
|
|
20230719,114400,182474500,3510,3510,3510,3510,0
|
|
20230719,114300,182474500,3510,3510,3510,3510,0
|
|
20230719,114200,182474500,3510,3510,3510,3510,0
|
|
20230719,114100,182474500,3510,3510,3510,3510,35
|
|
20230719,114000,182351650,3510,3510,3510,3510,25
|
|
20230719,113900,182263900,3510,3510,3510,3510,75
|
|
20230719,113800,182000650,3510,3510,3510,3510,0
|
|
20230719,113700,182000650,3510,3510,3510,3510,100
|
|
20230719,113600,181649650,3510,3510,3510,3510,0
|
|
20230719,113500,181649650,3510,3510,3510,3510,0
|
|
20230719,113400,181649650,3510,3500,3510,3500,130
|
|
20230719,113300,181194350,3505,3505,3505,3505,0
|
|
20230719,113200,181194350,3505,3505,3505,3505,1930
|
|
20230719,113100,174429700,3505,3505,3505,3505,0
|
|
20230719,113000,174429700,3505,3505,3505,3505,0
|
|
20230719,112900,174429700,3505,3505,3505,3505,0
|
|
20230719,112800,174429700,3505,3505,3505,3505,224
|
|
20230719,112700,173644580,3505,3505,3505,3505,0
|
|
20230719,112600,173644580,3505,3505,3505,3505,0
|
|
20230719,112500,173644580,3505,3505,3505,3505,50
|
|
20230719,112400,173469330,3505,3505,3505,3505,7
|
|
20230719,112300,173444795,3505,3505,3505,3505,411
|
|
20230719,112200,172004240,3505,3505,3505,3505,1004
|
|
20230719,112100,168485220,3505,3505,3505,3505,0
|
|
20230719,112000,168485220,3505,3505,3505,3505,0
|
|
20230719,111900,168485220,3505,3505,3505,3505,744
|
|
20230719,111800,165877500,3505,3505,3505,3505,417
|
|
20230719,111700,164415915,3505,3505,3505,3505,81
|
|
20230719,111600,164132010,3510,3510,3510,3510,385
|
|
20230719,111500,162780660,3510,3510,3510,3510,2
|
|
20230719,111400,162773640,3505,3505,3505,3505,0
|
|
20230719,111300,162773640,3505,3505,3505,3505,343
|
|
20230719,111200,161571425,3510,3510,3510,3510,0
|
|
20230719,111100,161571425,3510,3510,3510,3510,0
|
|
20230719,111000,161571425,3510,3510,3510,3510,1
|
|
20230719,110900,161567915,3505,3505,3505,3505,0
|
|
20230719,110800,161567915,3505,3505,3505,3505,500
|
|
20230719,110700,159815415,3505,3505,3505,3505,1322
|
|
20230719,110600,155181805,3510,3510,3510,3510,15
|
|
20230719,110500,155129155,3505,3515,3515,3505,1210
|
|
20230719,110400,150883830,3510,3510,3510,3510,2243
|
|
20230719,110300,143010900,3510,3510,3510,3510,600
|
|
20230719,110200,140904900,3515,3515,3515,3515,0
|
|
20230719,110100,140904900,3515,3515,3515,3515,0
|
|
20230719,110000,140904900,3515,3515,3515,3515,0
|
|
20230719,105900,140904900,3515,3515,3515,3515,0
|
|
20230719,105800,140904900,3515,3515,3515,3515,0
|
|
20230719,105700,140904900,3515,3515,3515,3515,0
|
|
20230719,105600,140904900,3515,3515,3515,3515,100
|
|
20230719,105500,140553400,3515,3515,3515,3515,30
|
|
20230719,105400,140447950,3515,3515,3515,3515,710
|
|
20230719,105300,137952300,3515,3515,3515,3515,0
|
|
20230719,105200,137952300,3515,3515,3515,3515,150
|
|
20230719,105100,137425050,3520,3520,3520,3520,50
|
|
20230719,105000,137249050,3520,3520,3520,3520,2
|
|
20230719,104900,137242010,3520,3520,3520,3520,154
|
|
20230719,104800,136699930,3520,3520,3520,3520,151
|
|
20230719,104700,136168410,3520,3520,3520,3520,0
|
|
20230719,104600,136168410,3520,3520,3520,3520,0
|
|
20230719,104500,136168410,3520,3520,3520,3520,1
|
|
20230719,104400,136164890,3520,3540,3540,3520,8
|
|
20230719,104300,136136630,3520,3520,3520,3520,1
|
|
20230719,104200,136133110,3540,3540,3540,3540,500
|
|
20230719,104100,134363110,3540,3540,3540,3540,0
|
|
20230719,104000,134363110,3540,3540,3540,3540,0
|
|
20230719,103900,134363110,3540,3540,3540,3540,0
|
|
20230719,103800,134363110,3540,3540,3540,3540,1
|
|
20230719,103700,134359570,3515,3515,3515,3515,0
|
|
20230719,103600,134359570,3515,3520,3520,3515,156
|
|
20230719,103500,133811225,3515,3515,3515,3515,0
|
|
20230719,103400,133811225,3515,3540,3540,3515,1805
|
|
20230719,103300,127466360,3525,3525,3525,3525,2
|
|
20230719,103200,127459310,3540,3540,3540,3540,0
|
|
20230719,103100,127459310,3540,3540,3540,3540,0
|
|
20230719,103000,127459310,3540,3520,3540,3515,1005
|
|
20230719,102900,123926515,3515,3525,3525,3515,1000
|
|
20230719,102800,120408570,3520,3520,3520,3520,69
|
|
20230719,102700,120165690,3520,3525,3525,3520,1000
|
|
20230719,102600,116644155,3540,3540,3540,3540,0
|
|
20230719,102500,116644155,3540,3540,3540,3540,0
|
|
20230719,102400,116644155,3540,3540,3540,3540,46
|
|
20230719,102300,116481315,3540,3535,3540,3535,110
|
|
20230719,102200,116092440,3525,3525,3525,3525,0
|
|
20230719,102100,116092440,3525,3525,3525,3525,50
|
|
20230719,102000,115916190,3525,3535,3535,3525,16
|
|
20230719,101900,115859690,3535,3535,3535,3535,1
|
|
20230719,101800,115856155,3535,3535,3535,3535,0
|
|
20230719,101700,115856155,3535,3535,3535,3535,0
|
|
20230719,101600,115856155,3535,3535,3535,3530,14
|
|
20230719,101500,115806700,3535,3535,3535,3535,5
|
|
20230719,101400,115789025,3530,3530,3530,3530,50
|
|
20230719,101300,115612525,3530,3530,3530,3530,424
|
|
20230719,101200,114115805,3530,3530,3530,3530,0
|
|
20230719,101100,114115805,3530,3530,3530,3530,21
|
|
20230719,101000,114041675,3530,3530,3530,3530,616
|
|
20230719,100900,111867195,3515,3515,3515,3515,150
|
|
20230719,100800,111339945,3520,3520,3520,3520,0
|
|
20230719,100700,111339945,3520,3520,3520,3520,193
|
|
20230719,100600,110660585,3520,3530,3530,3520,160
|
|
20230719,100500,110097285,3530,3530,3530,3530,0
|
|
20230719,100400,110097285,3530,3530,3530,3530,0
|
|
20230719,100300,110097285,3530,3530,3530,3530,0
|
|
20230719,100200,110097285,3530,3530,3530,3530,0
|
|
20230719,100100,110097285,3530,3530,3530,3530,161
|
|
20230719,100000,109528955,3530,3530,3530,3530,1
|
|
20230719,095900,109525425,3530,3530,3530,3530,0
|
|
20230719,095800,109525425,3530,3530,3530,3530,38
|
|
20230719,095700,109391285,3530,3530,3530,3530,0
|
|
20230719,095600,109391285,3530,3530,3530,3530,332
|
|
20230719,095500,108219325,3530,3530,3530,3530,0
|
|
20230719,095400,108219325,3530,3530,3530,3530,0
|
|
20230719,095300,108219325,3530,3530,3530,3530,0
|
|
20230719,095200,108219325,3530,3530,3530,3530,300
|
|
20230719,095100,107160325,3520,3520,3520,3520,0
|
|
20230719,095000,107160325,3520,3520,3520,3520,1802
|
|
20230719,094900,100817285,3520,3530,3530,3520,2600
|
|
20230719,094800,91663285,3520,3520,3530,3520,35
|
|
20230719,094700,91540065,3525,3525,3525,3525,0
|
|
20230719,094600,91540065,3525,3530,3530,3525,456
|
|
20230719,094500,89932660,3525,3525,3525,3525,0
|
|
20230719,094400,89932660,3525,3525,3525,3525,100
|
|
20230719,094300,89580160,3525,3525,3525,3525,5
|
|
20230719,094200,89562535,3530,3530,3530,3530,0
|
|
20230719,094100,89562535,3530,3530,3530,3530,1
|
|
20230719,094000,89559005,3525,3520,3525,3520,562
|
|
20230719,093900,87580525,3520,3525,3525,3520,5
|
|
20230719,093800,87562915,3520,3525,3525,3520,41
|
|
20230719,093700,87418590,3525,3520,3525,3520,104
|
|
20230719,093600,87052490,3520,3520,3520,3520,16
|
|
20230719,093500,86996170,3520,3520,3520,3520,1000
|
|
20230719,093400,83476170,3525,3525,3525,3525,255
|
|
20230719,093300,82577295,3530,3530,3530,3530,30
|
|
20230719,093200,82471395,3530,3530,3530,3530,2
|
|
20230719,093100,82464335,3530,3530,3530,3525,324
|
|
20230719,093000,81322190,3530,3530,3530,3530,21
|
|
20230719,092900,81248060,3530,3520,3530,3520,600
|
|
20230719,092800,79131060,3525,3530,3530,3525,157
|
|
20230719,092700,78577630,3530,3530,3530,3530,3
|
|
20230719,092600,78567040,3530,3530,3530,3530,0
|
|
20230719,092500,78567040,3530,3530,3530,3530,430
|
|
20230719,092400,77049140,3530,3550,3550,3530,30
|
|
20230719,092300,76943140,3550,3530,3550,3530,38
|
|
20230719,092200,76808960,3550,3530,3550,3525,206
|
|
20230719,092100,76082180,3555,3555,3555,3555,9
|
|
20230719,092000,76050185,3555,3540,3555,3530,652
|
|
20230719,091900,73737125,3560,3560,3560,3560,0
|
|
20230719,091800,73737125,3560,3560,3560,3560,0
|
|
20230719,091700,73737125,3560,3560,3560,3560,0
|
|
20230719,091600,73737125,3560,3555,3565,3555,3027
|
|
20230719,091500,62949290,3530,3535,3565,3530,10543
|
|
20230719,091400,25397940,3535,3535,3535,3535,0
|
|
20230719,091300,25397940,3535,3535,3535,3535,1
|
|
20230719,091200,25394405,3520,3535,3535,3520,92
|
|
20230719,091100,25070535,3540,3540,3540,3540,57
|
|
20230719,091000,24868755,3520,3525,3525,3520,1034
|
|
20230719,090900,21228915,3530,3545,3550,3530,217
|
|
20230719,090800,20461925,3525,3530,3565,3525,1513
|
|
20230719,090700,15076065,3520,3520,3530,3520,179
|
|
20230719,090600,14445975,3520,3520,3520,3520,232
|
|
20230719,090500,13629335,3525,3525,3525,3525,1573
|
|
20230719,090400,8084510,3525,3525,3525,3525,300
|
|
20230719,090300,7027010,3530,3530,3530,3530,0
|
|
20230719,090200,7027010,3530,3530,3530,3530,283
|
|
20230719,090100,6028020,3530,3505,3530,3505,188
|
|
20230719,090000,5364430,3530,3505,3530,3505,1530
|