624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192100,496284975,3615,3615,3615,3615,5362
|
|
20230719,192000,496284975,3615,3615,3615,3615,0
|
|
20230719,191900,496284975,3615,3615,3615,3615,0
|
|
20230719,191800,496284975,3615,3615,3615,3615,0
|
|
20230719,191700,496284975,3615,3615,3615,3615,0
|
|
20230719,191600,496284975,3615,3615,3615,3615,0
|
|
20230719,191500,496284975,3615,3615,3615,3615,0
|
|
20230719,191400,496284975,3615,3615,3615,3615,0
|
|
20230719,191300,496284975,3615,3615,3615,3615,0
|
|
20230719,191200,496284975,3615,3615,3615,3615,0
|
|
20230719,191100,496284975,3615,3615,3615,3615,0
|
|
20230719,191000,496284975,3615,3615,3615,3615,0
|
|
20230719,190900,496284975,3615,3615,3615,3615,0
|
|
20230719,190800,496284975,3615,3615,3615,3615,0
|
|
20230719,190700,496284975,3615,3615,3615,3615,0
|
|
20230719,190600,496284975,3615,3615,3615,3615,0
|
|
20230719,190500,496284975,3615,3615,3615,3615,0
|
|
20230719,190400,496284975,3615,3615,3615,3615,0
|
|
20230719,190300,496284975,3615,3615,3615,3615,0
|
|
20230719,190200,496284975,3615,3615,3615,3615,0
|
|
20230719,190100,496284975,3615,3615,3615,3615,0
|
|
20230719,190000,496284975,3615,3615,3615,3615,0
|
|
20230719,185900,496284975,3615,3615,3615,3615,0
|
|
20230719,185800,496284975,3615,3615,3615,3615,0
|
|
20230719,185700,496284975,3615,3615,3615,3615,0
|
|
20230719,185600,496284975,3615,3615,3615,3615,0
|
|
20230719,185500,496284975,3615,3615,3615,3615,0
|
|
20230719,185400,496284975,3615,3615,3615,3615,0
|
|
20230719,185300,496284975,3615,3615,3615,3615,0
|
|
20230719,185200,496284975,3615,3615,3615,3615,0
|
|
20230719,185100,496284975,3615,3615,3615,3615,5362
|
|
20230719,185000,496284975,3615,3615,3615,3615,0
|
|
20230719,184900,496284975,3615,3615,3615,3615,0
|
|
20230719,184800,496284975,3615,3615,3615,3615,0
|
|
20230719,184700,496284975,3615,3615,3615,3615,0
|
|
20230719,184600,496284975,3615,3615,3615,3615,0
|
|
20230719,184500,496284975,3615,3615,3615,3615,0
|
|
20230719,184400,496284975,3615,3615,3615,3615,0
|
|
20230719,184300,496284975,3615,3615,3615,3615,0
|
|
20230719,184200,496284975,3615,3615,3615,3615,0
|
|
20230719,184100,496284975,3615,3615,3615,3615,0
|
|
20230719,184000,496284975,3615,3615,3615,3615,0
|
|
20230719,183900,496284975,3615,3615,3615,3615,0
|
|
20230719,183800,496284975,3615,3615,3615,3615,0
|
|
20230719,183700,496284975,3615,3615,3615,3615,0
|
|
20230719,183600,496284975,3615,3615,3615,3615,0
|
|
20230719,183500,496284975,3615,3615,3615,3615,0
|
|
20230719,183400,496284975,3615,3615,3615,3615,0
|
|
20230719,183300,496284975,3615,3615,3615,3615,0
|
|
20230719,183200,496284975,3615,3615,3615,3615,0
|
|
20230719,183100,496284975,3615,3615,3615,3615,0
|
|
20230719,183000,496284975,3615,3615,3615,3615,0
|
|
20230719,182900,496284975,3615,3615,3615,3615,0
|
|
20230719,182800,496284975,3615,3615,3615,3615,0
|
|
20230719,182700,496284975,3615,3615,3615,3615,0
|
|
20230719,182600,496284975,3615,3615,3615,3615,0
|
|
20230719,182500,496284975,3615,3615,3615,3615,0
|
|
20230719,182400,496284975,3615,3615,3615,3615,0
|
|
20230719,182300,496284975,3615,3615,3615,3615,0
|
|
20230719,182200,496284975,3615,3615,3615,3615,0
|
|
20230719,182100,496284975,3615,3615,3615,3615,5362
|
|
20230719,182000,496284975,3615,3615,3615,3615,0
|
|
20230719,181900,496284975,3615,3615,3615,3615,0
|
|
20230719,181800,496284975,3615,3615,3615,3615,0
|
|
20230719,181700,496284975,3615,3615,3615,3615,0
|
|
20230719,181600,496284975,3615,3615,3615,3615,0
|
|
20230719,181500,496284975,3615,3615,3615,3615,0
|
|
20230719,181400,496284975,3615,3615,3615,3615,0
|
|
20230719,181300,496284975,3615,3615,3615,3615,0
|
|
20230719,181200,496284975,3615,3615,3615,3615,0
|
|
20230719,181100,496284975,3615,3615,3615,3615,0
|
|
20230719,181000,496284975,3615,3615,3615,3615,0
|
|
20230719,180900,496284975,3615,3615,3615,3615,0
|
|
20230719,180800,496284975,3615,3615,3615,3615,0
|
|
20230719,180700,496284975,3615,3615,3615,3615,0
|
|
20230719,180600,496284975,3615,3615,3615,3615,0
|
|
20230719,180500,496284975,3615,3615,3615,3615,0
|
|
20230719,180400,496284975,3615,3615,3615,3615,0
|
|
20230719,180300,496284975,3615,3615,3615,3615,0
|
|
20230719,180200,496284975,3615,3615,3615,3615,0
|
|
20230719,180100,496284975,3615,3615,3615,3615,0
|
|
20230719,180000,496284975,3615,3615,3615,3615,0
|
|
20230719,175900,496284975,3615,3615,3615,3615,0
|
|
20230719,175800,496284975,3615,3615,3615,3615,0
|
|
20230719,175700,496284975,3615,3615,3615,3615,0
|
|
20230719,175600,496284975,3615,3615,3615,3615,0
|
|
20230719,175500,496284975,3615,3615,3615,3615,0
|
|
20230719,175400,496284975,3615,3615,3615,3615,0
|
|
20230719,175300,496284975,3615,3615,3615,3615,0
|
|
20230719,175200,496284975,3615,3615,3615,3615,0
|
|
20230719,175100,496284975,3615,3615,3615,3615,5362
|
|
20230719,175000,496284975,3615,3615,3615,3615,0
|
|
20230719,174900,496284975,3615,3615,3615,3615,0
|
|
20230719,174800,496284975,3615,3615,3615,3615,0
|
|
20230719,174700,496284975,3615,3615,3615,3615,0
|
|
20230719,174600,496284975,3615,3615,3615,3615,0
|
|
20230719,174500,496284975,3615,3615,3615,3615,0
|
|
20230719,174400,496284975,3615,3615,3615,3615,0
|
|
20230719,174300,496284975,3615,3615,3615,3615,0
|
|
20230719,174200,496284975,3615,3615,3615,3615,0
|
|
20230719,174100,496284975,3615,3615,3615,3615,0
|
|
20230719,174000,496284975,3615,3615,3615,3615,0
|
|
20230719,173900,496284975,3615,3615,3615,3615,0
|
|
20230719,173800,496284975,3615,3615,3615,3615,0
|
|
20230719,173700,496284975,3615,3615,3615,3615,0
|
|
20230719,173600,496284975,3615,3615,3615,3615,0
|
|
20230719,173500,496284975,3615,3615,3615,3615,0
|
|
20230719,173400,496284975,3615,3615,3615,3615,0
|
|
20230719,173300,496284975,3615,3615,3615,3615,0
|
|
20230719,173200,496284975,3615,3615,3615,3615,0
|
|
20230719,173100,496284975,3615,3615,3615,3615,0
|
|
20230719,173000,496284975,3615,3615,3615,3615,0
|
|
20230719,172900,496284975,3615,3615,3615,3615,0
|
|
20230719,172800,496284975,3615,3615,3615,3615,0
|
|
20230719,172700,496284975,3615,3615,3615,3615,0
|
|
20230719,172600,496284975,3615,3615,3615,3615,0
|
|
20230719,172500,496284975,3615,3615,3615,3615,0
|
|
20230719,172400,496284975,3615,3615,3615,3615,0
|
|
20230719,172300,496284975,3615,3615,3615,3615,0
|
|
20230719,172200,496284975,3615,3615,3615,3615,0
|
|
20230719,172100,496284975,3615,3615,3615,3615,5362
|
|
20230719,172000,496284975,3615,3615,3615,3615,0
|
|
20230719,171900,496284975,3615,3615,3615,3615,0
|
|
20230719,171800,496284975,3615,3615,3615,3615,0
|
|
20230719,171700,496284975,3615,3615,3615,3615,0
|
|
20230719,171600,496284975,3615,3615,3615,3615,0
|
|
20230719,171500,496284975,3615,3615,3615,3615,0
|
|
20230719,171400,496284975,3615,3615,3615,3615,0
|
|
20230719,171300,496284975,3615,3615,3615,3615,0
|
|
20230719,171200,496284975,3615,3615,3615,3615,0
|
|
20230719,171100,496284975,3615,3615,3615,3615,0
|
|
20230719,171000,496284975,3615,3615,3615,3615,0
|
|
20230719,170900,496284975,3615,3615,3615,3615,0
|
|
20230719,170800,496284975,3615,3615,3615,3615,0
|
|
20230719,170700,496284975,3615,3615,3615,3615,0
|
|
20230719,170600,496284975,3615,3615,3615,3615,0
|
|
20230719,170500,496284975,3615,3615,3615,3615,0
|
|
20230719,170400,496284975,3615,3615,3615,3615,0
|
|
20230719,170300,496284975,3615,3615,3615,3615,0
|
|
20230719,170200,496284975,3615,3615,3615,3615,0
|
|
20230719,170100,496284975,3615,3615,3615,3615,0
|
|
20230719,170000,496284975,3615,3615,3615,3615,0
|
|
20230719,165900,496284975,3615,3615,3615,3615,0
|
|
20230719,165800,496284975,3615,3615,3615,3615,0
|
|
20230719,165700,496284975,3615,3615,3615,3615,0
|
|
20230719,165600,496284975,3615,3615,3615,3615,0
|
|
20230719,165500,496284975,3615,3615,3615,3615,0
|
|
20230719,165400,496284975,3615,3615,3615,3615,0
|
|
20230719,165300,496284975,3615,3615,3615,3615,0
|
|
20230719,165200,496284975,3615,3615,3615,3615,0
|
|
20230719,165100,496284975,3615,3615,3615,3615,5362
|
|
20230719,165000,496284975,3615,3615,3615,3615,0
|
|
20230719,164900,496284975,3615,3615,3615,3615,0
|
|
20230719,164800,496284975,3615,3615,3615,3615,0
|
|
20230719,164700,496284975,3615,3615,3615,3615,0
|
|
20230719,164600,496284975,3615,3615,3615,3615,0
|
|
20230719,164500,496284975,3615,3615,3615,3615,0
|
|
20230719,164400,496284975,3615,3615,3615,3615,0
|
|
20230719,164300,496284975,3615,3615,3615,3615,0
|
|
20230719,164200,496284975,3615,3615,3615,3615,0
|
|
20230719,164100,496284975,3615,3615,3615,3615,0
|
|
20230719,164000,496284975,3615,3615,3615,3615,0
|
|
20230719,163900,496284975,3615,3615,3615,3615,0
|
|
20230719,163800,496284975,3615,3615,3615,3615,0
|
|
20230719,163700,496284975,3615,3615,3615,3615,0
|
|
20230719,163600,496284975,3615,3615,3615,3615,0
|
|
20230719,163500,496284975,3615,3615,3615,3615,0
|
|
20230719,163400,496284975,3615,3615,3615,3615,0
|
|
20230719,163300,496284975,3615,3615,3615,3615,0
|
|
20230719,163200,496284975,3615,3615,3615,3615,0
|
|
20230719,163100,496284975,3615,3615,3615,3615,0
|
|
20230719,163000,496284975,3615,3615,3615,3615,0
|
|
20230719,162900,496284975,3615,3615,3615,3615,0
|
|
20230719,162800,496284975,3615,3615,3615,3615,0
|
|
20230719,162700,496284975,3615,3615,3615,3615,0
|
|
20230719,162600,496284975,3615,3615,3615,3615,0
|
|
20230719,162500,496284975,3615,3615,3615,3615,0
|
|
20230719,162400,496284975,3615,3615,3615,3615,0
|
|
20230719,162300,496284975,3615,3615,3615,3615,0
|
|
20230719,162200,496284975,3615,3615,3615,3615,0
|
|
20230719,162100,496284975,3615,3615,3615,3615,5362
|
|
20230719,162000,496284975,3615,3615,3615,3615,0
|
|
20230719,161900,496284975,3615,3615,3615,3615,0
|
|
20230719,161800,496284975,3615,3615,3615,3615,0
|
|
20230719,161700,496284975,3615,3615,3615,3615,0
|
|
20230719,161600,496284975,3615,3615,3615,3615,0
|
|
20230719,161500,496284975,3615,3615,3615,3615,0
|
|
20230719,161400,496284975,3615,3615,3615,3615,0
|
|
20230719,161300,496284975,3615,3615,3615,3615,0
|
|
20230719,161200,496284975,3615,3615,3615,3615,0
|
|
20230719,161100,496284975,3615,3615,3615,3615,0
|
|
20230719,161000,496284975,3615,3615,3615,3615,0
|
|
20230719,160900,496284975,3615,3615,3615,3615,0
|
|
20230719,160800,496284975,3615,3615,3615,3615,0
|
|
20230719,160700,496284975,3615,3615,3615,3615,0
|
|
20230719,160600,496284975,3615,3615,3615,3615,0
|
|
20230719,160500,496284975,3615,3615,3615,3615,0
|
|
20230719,160400,496284975,3615,3615,3615,3615,0
|
|
20230719,160300,496284975,3615,3615,3615,3615,0
|
|
20230719,160200,496284975,3615,3615,3615,3615,0
|
|
20230719,160100,496284975,3615,3615,3615,3615,0
|
|
20230719,160000,496284975,3615,3615,3615,3615,0
|
|
20230719,155900,496284975,3615,3615,3615,3615,0
|
|
20230719,155800,496284975,3615,3615,3615,3615,0
|
|
20230719,155700,496284975,3615,3615,3615,3615,0
|
|
20230719,155600,496284975,3615,3615,3615,3615,0
|
|
20230719,155500,496284975,3615,3615,3615,3615,0
|
|
20230719,155400,496284975,3615,3615,3615,3615,0
|
|
20230719,155300,496284975,3615,3615,3615,3615,0
|
|
20230719,155200,496284975,3615,3615,3615,3615,0
|
|
20230719,155100,496284975,3615,3615,3615,3615,5362
|
|
20230719,155000,496284975,3615,3615,3615,3615,0
|
|
20230719,154900,496284975,3615,3615,3615,3615,0
|
|
20230719,154800,496284975,3615,3615,3615,3615,0
|
|
20230719,154700,496284975,3615,3615,3615,3615,0
|
|
20230719,154600,496284975,3615,3615,3615,3615,0
|
|
20230719,154500,496284975,3615,3615,3615,3615,0
|
|
20230719,154400,496284975,3615,3615,3615,3615,0
|
|
20230719,154300,496284975,3615,3615,3615,3615,0
|
|
20230719,154200,496284975,3615,3615,3615,3615,0
|
|
20230719,154100,496284975,3615,3615,3615,3615,0
|
|
20230719,154000,496284975,3615,3615,3615,3615,0
|
|
20230719,153900,496284975,3615,3615,3615,3615,0
|
|
20230719,153800,496284975,3615,3615,3615,3615,0
|
|
20230719,153700,496284975,3615,3615,3615,3615,0
|
|
20230719,153600,496284975,3615,3615,3615,3615,0
|
|
20230719,153500,496284975,3615,3615,3615,3615,0
|
|
20230719,153400,496284975,3615,3615,3615,3615,0
|
|
20230719,153300,496284975,3615,3615,3615,3615,0
|
|
20230719,153200,496284975,3615,3615,3615,3615,0
|
|
20230719,153100,496284975,3615,3615,3615,3615,0
|
|
20230719,153000,496284975,3615,3615,3615,3615,5362
|
|
20230719,152900,476901345,3615,3615,3615,3615,0
|
|
20230719,152800,476901345,3615,3615,3615,3615,0
|
|
20230719,152700,476901345,3615,3615,3615,3615,0
|
|
20230719,152600,476901345,3615,3615,3615,3615,0
|
|
20230719,152500,476901345,3615,3615,3615,3615,0
|
|
20230719,152400,476901345,3615,3615,3615,3615,0
|
|
20230719,152300,476901345,3615,3615,3615,3615,0
|
|
20230719,152200,476901345,3615,3615,3615,3615,0
|
|
20230719,152100,476901345,3615,3615,3615,3615,0
|
|
20230719,152000,476901345,3615,3615,3615,3615,0
|
|
20230719,151900,476901345,3615,3620,3620,3615,2923
|
|
20230719,151800,466329610,3620,3625,3625,3620,46
|
|
20230719,151700,466163085,3625,3625,3625,3625,4
|
|
20230719,151600,466148585,3620,3620,3620,3620,6
|
|
20230719,151500,466126865,3620,3620,3620,3620,3
|
|
20230719,151400,466116005,3620,3620,3620,3620,2001
|
|
20230719,151300,458872385,3620,3620,3620,3620,1011
|
|
20230719,151200,455212565,3615,3615,3615,3615,0
|
|
20230719,151100,455212565,3615,3620,3620,3615,1106
|
|
20230719,151000,451214195,3625,3620,3625,3620,150
|
|
20230719,150900,450670695,3620,3620,3620,3620,72
|
|
20230719,150800,450410055,3615,3615,3615,3615,435
|
|
20230719,150700,448837530,3615,3615,3620,3615,920
|
|
20230719,150600,445511130,3620,3620,3620,3620,350
|
|
20230719,150500,444244130,3615,3620,3620,3615,242
|
|
20230719,150400,443369205,3620,3630,3630,3615,1279
|
|
20230719,150300,438734830,3625,3625,3625,3625,1
|
|
20230719,150200,438731205,3625,3625,3625,3625,0
|
|
20230719,150100,438731205,3625,3625,3625,3625,50
|
|
20230719,150000,438549955,3630,3630,3630,3630,0
|
|
20230719,145900,438549955,3630,3630,3630,3630,2
|
|
20230719,145800,438542695,3630,3630,3630,3630,3
|
|
20230719,145700,438531805,3630,3630,3630,3630,6
|
|
20230719,145600,438510025,3635,3635,3635,3635,3
|
|
20230719,145500,438499120,3630,3630,3630,3630,125
|
|
20230719,145400,438045370,3630,3630,3630,3630,0
|
|
20230719,145300,438045370,3630,3630,3630,3630,84
|
|
20230719,145200,437740450,3630,3630,3630,3630,1
|
|
20230719,145100,437736820,3625,3625,3625,3625,0
|
|
20230719,145000,437736820,3625,3625,3625,3625,0
|
|
20230719,144900,437736820,3625,3625,3625,3625,343
|
|
20230719,144800,436493445,3620,3620,3620,3620,0
|
|
20230719,144700,436493445,3620,3630,3630,3620,74
|
|
20230719,144600,436225545,3635,3630,3635,3625,501
|
|
20230719,144500,434409020,3635,3635,3635,3635,0
|
|
20230719,144400,434409020,3635,3635,3635,3635,0
|
|
20230719,144300,434409020,3635,3630,3635,3630,65
|
|
20230719,144200,434173060,3630,3625,3630,3620,9947
|
|
20230719,144100,398164860,3620,3620,3620,3620,0
|
|
20230719,144000,398164860,3620,3625,3625,3620,600
|
|
20230719,143900,395992810,3620,3630,3630,3620,1406
|
|
20230719,143800,390894410,3630,3630,3630,3630,37
|
|
20230719,143700,390760100,3635,3630,3635,3630,270
|
|
20230719,143600,389779950,3635,3635,3635,3635,16
|
|
20230719,143500,389721790,3635,3635,3635,3635,880
|
|
20230719,143400,386522990,3635,3635,3635,3635,37
|
|
20230719,143300,386388495,3635,3635,3635,3635,0
|
|
20230719,143200,386388495,3635,3635,3635,3635,0
|
|
20230719,143100,386388495,3635,3635,3635,3635,165
|
|
20230719,143000,385788720,3635,3635,3635,3635,37
|
|
20230719,142900,385654225,3635,3635,3635,3635,396
|
|
20230719,142800,384214765,3635,3635,3635,3635,0
|
|
20230719,142700,384214765,3635,3635,3635,3635,0
|
|
20230719,142600,384214765,3635,3635,3635,3635,37
|
|
20230719,142500,384080270,3635,3635,3635,3635,500
|
|
20230719,142400,382262770,3635,3635,3635,3635,0
|
|
20230719,142300,382262770,3635,3635,3635,3635,328
|
|
20230719,142200,381070490,3640,3640,3640,3640,5
|
|
20230719,142100,381052290,3635,3635,3635,3635,388
|
|
20230719,142000,379641910,3635,3635,3635,3635,2
|
|
20230719,141900,379634640,3635,3640,3640,3635,270
|
|
20230719,141800,378653185,3635,3635,3635,3635,0
|
|
20230719,141700,378653185,3635,3635,3635,3635,0
|
|
20230719,141600,378653185,3635,3635,3635,3635,0
|
|
20230719,141500,378653185,3635,3635,3635,3635,50
|
|
20230719,141400,378471435,3635,3640,3640,3635,4116
|
|
20230719,141300,363497175,3645,3645,3645,3645,56
|
|
20230719,141200,363293055,3645,3645,3645,3645,0
|
|
20230719,141100,363293055,3645,3645,3645,3645,0
|
|
20230719,141000,363293055,3645,3645,3645,3645,61
|
|
20230719,140900,363070710,3650,3650,3650,3650,0
|
|
20230719,140800,363070710,3650,3650,3650,3650,3
|
|
20230719,140700,363059760,3650,3650,3650,3650,0
|
|
20230719,140600,363059760,3650,3650,3650,3650,0
|
|
20230719,140500,363059760,3650,3650,3650,3650,1
|
|
20230719,140400,363056110,3640,3640,3640,3640,1
|
|
20230719,140300,363052470,3650,3640,3650,3640,984
|
|
20230719,140200,359470610,3640,3640,3640,3640,0
|
|
20230719,140100,359470610,3640,3640,3640,3640,0
|
|
20230719,140000,359470610,3640,3640,3640,3640,291
|
|
20230719,135900,358411370,3650,3650,3650,3650,0
|
|
20230719,135800,358411370,3650,3650,3650,3650,0
|
|
20230719,135700,358411370,3650,3650,3650,3650,5
|
|
20230719,135600,358393120,3650,3650,3650,3650,1
|
|
20230719,135500,358389470,3650,3650,3650,3650,0
|
|
20230719,135400,358389470,3650,3650,3650,3645,1197
|
|
20230719,135300,354020670,3650,3650,3650,3650,0
|
|
20230719,135200,354020670,3650,3650,3650,3650,1
|
|
20230719,135100,354017020,3645,3645,3645,3645,1
|
|
20230719,135000,354013375,3645,3645,3645,3645,0
|
|
20230719,134900,354013375,3645,3645,3645,3645,166
|
|
20230719,134800,353408305,3645,3645,3645,3645,0
|
|
20230719,134700,353408305,3645,3645,3645,3645,100
|
|
20230719,134600,353043805,3640,3640,3640,3640,0
|
|
20230719,134500,353043805,3640,3640,3640,3640,175
|
|
20230719,134400,352406805,3645,3645,3645,3645,110
|
|
20230719,134300,352005855,3645,3645,3645,3645,0
|
|
20230719,134200,352005855,3645,3645,3645,3645,0
|
|
20230719,134100,352005855,3645,3645,3645,3645,0
|
|
20230719,134000,352005855,3645,3645,3645,3645,0
|
|
20230719,133900,352005855,3645,3645,3645,3645,0
|
|
20230719,133800,352005855,3645,3645,3645,3645,1
|
|
20230719,133700,352002210,3640,3640,3640,3640,0
|
|
20230719,133600,352002210,3640,3640,3640,3640,0
|
|
20230719,133500,352002210,3640,3645,3645,3640,748
|
|
20230719,133400,349278180,3640,3640,3640,3640,37
|
|
20230719,133300,349143500,3640,3640,3640,3640,0
|
|
20230719,133200,349143500,3640,3640,3640,3640,1000
|
|
20230719,133100,345503500,3640,3640,3640,3640,0
|
|
20230719,133000,345503500,3640,3640,3640,3640,37
|
|
20230719,132900,345368820,3640,3640,3640,3640,6
|
|
20230719,132800,345346980,3640,3640,3640,3640,500
|
|
20230719,132700,343526980,3640,3640,3640,3640,0
|
|
20230719,132600,343526980,3640,3640,3640,3640,15
|
|
20230719,132500,343472380,3645,3645,3645,3645,3
|
|
20230719,132400,343461445,3645,3645,3645,3645,5
|
|
20230719,132300,343443220,3640,3640,3640,3640,652
|
|
20230719,132200,341069940,3645,3645,3645,3645,7
|
|
20230719,132100,341044425,3640,3640,3640,3640,0
|
|
20230719,132000,341044425,3640,3640,3640,3640,0
|
|
20230719,131900,341044425,3640,3640,3640,3640,0
|
|
20230719,131800,341044425,3640,3640,3640,3640,0
|
|
20230719,131700,341044425,3640,3640,3640,3640,0
|
|
20230719,131600,341044425,3640,3640,3640,3640,300
|
|
20230719,131500,339952425,3640,3640,3640,3640,10
|
|
20230719,131400,339916025,3645,3640,3645,3640,6001
|
|
20230719,131300,318072380,3645,3645,3645,3645,0
|
|
20230719,131200,318072380,3645,3645,3645,3645,102
|
|
20230719,131100,317700590,3645,3645,3645,3645,47
|
|
20230719,131000,317529275,3645,3645,3645,3645,0
|
|
20230719,130900,317529275,3645,3645,3645,3645,371
|
|
20230719,130800,316176980,3640,3640,3640,3640,58
|
|
20230719,130700,315965860,3645,3645,3645,3645,559
|
|
20230719,130600,313928305,3650,3650,3650,3650,0
|
|
20230719,130500,313928305,3650,3650,3650,3650,0
|
|
20230719,130400,313928305,3650,3650,3650,3650,362
|
|
20230719,130300,312607005,3650,3650,3650,3650,200
|
|
20230719,130200,311877005,3650,3655,3655,3650,6
|
|
20230719,130100,311855095,3660,3660,3660,3660,0
|
|
20230719,130000,311855095,3660,3660,3660,3660,0
|
|
20230719,125900,311855095,3660,3660,3660,3660,17
|
|
20230719,125800,311792875,3660,3660,3660,3660,53
|
|
20230719,125700,311598895,3660,3660,3660,3660,0
|
|
20230719,125600,311598895,3660,3660,3660,3660,0
|
|
20230719,125500,311598895,3660,3650,3660,3650,3
|
|
20230719,125400,311587935,3650,3650,3650,3650,0
|
|
20230719,125300,311587935,3650,3650,3650,3650,0
|
|
20230719,125200,311587935,3650,3655,3655,3650,580
|
|
20230719,125100,309470285,3660,3660,3660,3660,0
|
|
20230719,125000,309470285,3660,3660,3660,3660,0
|
|
20230719,124900,309470285,3660,3660,3660,3660,1
|
|
20230719,124800,309466625,3655,3655,3655,3655,0
|
|
20230719,124700,309466625,3655,3655,3655,3655,0
|
|
20230719,124600,309466625,3655,3655,3655,3655,0
|
|
20230719,124500,309466625,3655,3655,3655,3655,90
|
|
20230719,124400,309137675,3660,3660,3660,3660,250
|
|
20230719,124300,308222675,3660,3660,3660,3660,0
|
|
20230719,124200,308222675,3660,3660,3660,3660,0
|
|
20230719,124100,308222675,3660,3660,3660,3660,0
|
|
20230719,124000,308222675,3660,3655,3660,3655,50
|
|
20230719,123900,308039920,3655,3650,3655,3650,182
|
|
20230719,123800,307375615,3650,3650,3650,3650,0
|
|
20230719,123700,307375615,3650,3650,3650,3650,0
|
|
20230719,123600,307375615,3650,3650,3650,3650,0
|
|
20230719,123500,307375615,3650,3650,3650,3650,4
|
|
20230719,123400,307361015,3645,3645,3645,3645,735
|
|
20230719,123300,304681940,3650,3650,3650,3650,0
|
|
20230719,123200,304681940,3650,3650,3650,3650,0
|
|
20230719,123100,304681940,3650,3650,3650,3650,0
|
|
20230719,123000,304681940,3650,3650,3650,3650,0
|
|
20230719,122900,304681940,3650,3650,3650,3650,0
|
|
20230719,122800,304681940,3650,3650,3650,3650,0
|
|
20230719,122700,304681940,3650,3650,3650,3650,295
|
|
20230719,122600,303605190,3650,3650,3650,3650,0
|
|
20230719,122500,303605190,3650,3650,3650,3650,0
|
|
20230719,122400,303605190,3650,3650,3650,3650,0
|
|
20230719,122300,303605190,3650,3650,3650,3650,945
|
|
20230719,122200,300155940,3650,3650,3650,3650,10
|
|
20230719,122100,300119440,3645,3645,3645,3645,0
|
|
20230719,122000,300119440,3645,3645,3645,3645,1000
|
|
20230719,121900,296474440,3640,3640,3640,3640,303
|
|
20230719,121800,295371520,3640,3640,3640,3640,685
|
|
20230719,121700,292878120,3640,3640,3640,3640,0
|
|
20230719,121600,292878120,3640,3630,3640,3630,173
|
|
20230719,121500,292249130,3640,3640,3640,3640,31
|
|
20230719,121400,292136290,3640,3640,3640,3640,0
|
|
20230719,121300,292136290,3640,3640,3640,3640,30
|
|
20230719,121200,292027090,3635,3635,3635,3635,0
|
|
20230719,121100,292027090,3635,3635,3635,3635,0
|
|
20230719,121000,292027090,3635,3635,3635,3635,5
|
|
20230719,120900,292008915,3635,3635,3635,3635,0
|
|
20230719,120800,292008915,3635,3635,3635,3635,0
|
|
20230719,120700,292008915,3635,3635,3635,3635,200
|
|
20230719,120600,291281915,3630,3630,3630,3630,37
|
|
20230719,120500,291147605,3630,3630,3630,3630,200
|
|
20230719,120400,290421605,3630,3630,3630,3630,100
|
|
20230719,120300,290058605,3635,3635,3635,3635,20
|
|
20230719,120200,289985905,3630,3635,3635,3630,48
|
|
20230719,120100,289811615,3635,3635,3635,3635,8
|
|
20230719,120000,289782535,3635,3635,3635,3635,0
|
|
20230719,115900,289782535,3635,3635,3635,3635,1
|
|
20230719,115800,289778900,3630,3630,3630,3630,5
|
|
20230719,115700,289760750,3635,3635,3635,3635,0
|
|
20230719,115600,289760750,3635,3635,3635,3635,1
|
|
20230719,115500,289757115,3635,3635,3635,3635,115
|
|
20230719,115400,289339090,3640,3640,3640,3640,0
|
|
20230719,115300,289339090,3640,3640,3640,3640,2
|
|
20230719,115200,289331810,3635,3635,3635,3635,0
|
|
20230719,115100,289331810,3635,3635,3635,3635,0
|
|
20230719,115000,289331810,3635,3635,3635,3635,18
|
|
20230719,114900,289266380,3635,3635,3635,3635,0
|
|
20230719,114800,289266380,3635,3635,3635,3635,0
|
|
20230719,114700,289266380,3635,3640,3640,3635,1618
|
|
20230719,114600,283383350,3635,3635,3635,3635,0
|
|
20230719,114500,283383350,3635,3635,3635,3635,10
|
|
20230719,114400,283347000,3635,3635,3635,3635,0
|
|
20230719,114300,283347000,3635,3635,3635,3635,109
|
|
20230719,114200,282950785,3635,3635,3635,3635,0
|
|
20230719,114100,282950785,3635,3635,3635,3635,0
|
|
20230719,114000,282950785,3635,3635,3635,3635,100
|
|
20230719,113900,282587285,3640,3640,3640,3640,520
|
|
20230719,113800,280694485,3640,3640,3640,3640,100
|
|
20230719,113700,280330485,3645,3645,3645,3645,0
|
|
20230719,113600,280330485,3645,3645,3645,3645,46
|
|
20230719,113500,280162815,3645,3645,3645,3645,0
|
|
20230719,113400,280162815,3645,3645,3645,3645,214
|
|
20230719,113300,279382785,3645,3645,3645,3645,300
|
|
20230719,113200,278289285,3645,3645,3645,3645,101
|
|
20230719,113100,277921140,3645,3645,3645,3645,502
|
|
20230719,113000,276091350,3645,3645,3645,3645,292
|
|
20230719,112900,275027010,3640,3635,3640,3635,189
|
|
20230719,112800,274339885,3630,3630,3630,3630,723
|
|
20230719,112700,271715395,3625,3625,3625,3625,1
|
|
20230719,112600,271711770,3625,3615,3625,3615,1533
|
|
20230719,112500,266154665,3620,3615,3620,3615,66
|
|
20230719,112400,265915840,3615,3620,3620,3615,1111
|
|
20230719,112300,261897380,3620,3620,3620,3620,19
|
|
20230719,112200,261828600,3620,3615,3620,3615,616
|
|
20230719,112100,259601735,3615,3620,3620,3615,1105
|
|
20230719,112000,255606635,3620,3620,3620,3620,390
|
|
20230719,111900,254194835,3620,3620,3620,3620,40
|
|
20230719,111800,254050035,3620,3620,3620,3620,173
|
|
20230719,111700,253423775,3620,3620,3620,3620,108
|
|
20230719,111600,253032815,3625,3625,3625,3625,1
|
|
20230719,111500,253029190,3625,3625,3625,3625,10
|
|
20230719,111400,252992940,3615,3625,3625,3615,350
|
|
20230719,111300,251725825,3625,3625,3625,3625,0
|
|
20230719,111200,251725825,3625,3625,3625,3625,1
|
|
20230719,111100,251722200,3625,3625,3625,3625,740
|
|
20230719,111000,249039700,3620,3620,3620,3620,0
|
|
20230719,110900,249039700,3620,3625,3625,3620,44
|
|
20230719,110800,248880410,3625,3620,3625,3615,451
|
|
20230719,110700,247249535,3615,3615,3615,3615,60
|
|
20230719,110600,247032635,3615,3620,3620,3615,950
|
|
20230719,110500,243596790,3620,3620,3620,3620,427
|
|
20230719,110400,242051050,3620,3615,3620,3615,2489
|
|
20230719,110300,233051370,3620,3620,3620,3620,31
|
|
20230719,110200,232939150,3620,3630,3630,3620,6541
|
|
20230719,110100,209250580,3635,3635,3635,3630,83
|
|
20230719,110000,208949100,3635,3630,3635,3625,800
|
|
20230719,105900,206045710,3630,3635,3635,3630,304
|
|
20230719,105800,204941890,3635,3635,3635,3635,53
|
|
20230719,105700,204749235,3630,3630,3630,3630,0
|
|
20230719,105600,204749235,3630,3630,3630,3630,0
|
|
20230719,105500,204749235,3630,3630,3630,3630,0
|
|
20230719,105400,204749235,3630,3630,3630,3630,0
|
|
20230719,105300,204749235,3630,3630,3630,3630,37
|
|
20230719,105200,204614925,3630,3630,3630,3630,0
|
|
20230719,105100,204614925,3630,3630,3630,3630,0
|
|
20230719,105000,204614925,3630,3630,3630,3630,0
|
|
20230719,104900,204614925,3630,3630,3630,3630,0
|
|
20230719,104800,204614925,3630,3630,3630,3630,1037
|
|
20230719,104700,200850615,3635,3635,3635,3635,0
|
|
20230719,104600,200850615,3635,3645,3645,3635,3313
|
|
20230719,104500,188800610,3645,3645,3645,3645,10
|
|
20230719,104400,188764160,3640,3640,3640,3640,0
|
|
20230719,104300,188764160,3640,3640,3640,3640,180
|
|
20230719,104200,188108960,3635,3635,3635,3635,0
|
|
20230719,104100,188108960,3635,3640,3640,3635,147
|
|
20230719,104000,187574565,3640,3640,3640,3640,0
|
|
20230719,103900,187574565,3640,3640,3640,3640,0
|
|
20230719,103800,187574565,3640,3640,3640,3640,0
|
|
20230719,103700,187574565,3640,3640,3640,3640,624
|
|
20230719,103600,185303205,3635,3640,3640,3635,45
|
|
20230719,103500,185139415,3640,3635,3640,3635,38
|
|
20230719,103400,185001280,3635,3635,3635,3635,0
|
|
20230719,103300,185001280,3635,3640,3640,3635,184
|
|
20230719,103200,184331700,3645,3645,3645,3645,1
|
|
20230719,103100,184328055,3635,3645,3645,3635,4900
|
|
20230719,103000,166471555,3645,3645,3645,3645,0
|
|
20230719,102900,166471555,3645,3645,3645,3645,25
|
|
20230719,102800,166380430,3635,3635,3635,3635,34
|
|
20230719,102700,166256840,3645,3640,3645,3640,121
|
|
20230719,102600,165816395,3640,3640,3640,3640,200
|
|
20230719,102500,165088395,3640,3640,3640,3640,200
|
|
20230719,102400,164360395,3640,3640,3640,3640,1
|
|
20230719,102300,164356755,3635,3635,3635,3635,0
|
|
20230719,102200,164356755,3635,3635,3635,3635,37
|
|
20230719,102100,164222260,3635,3635,3635,3635,1001
|
|
20230719,102000,160583625,3635,3635,3635,3635,72
|
|
20230719,101900,160321905,3635,3635,3635,3635,1
|
|
20230719,101800,160318270,3635,3635,3640,3635,39
|
|
20230719,101700,160176500,3640,3635,3640,3635,2
|
|
20230719,101600,160169225,3635,3635,3635,3635,0
|
|
20230719,101500,160169225,3635,3635,3635,3635,37
|
|
20230719,101400,160034730,3635,3635,3635,3635,0
|
|
20230719,101300,160034730,3635,3635,3635,3635,0
|
|
20230719,101200,160034730,3635,3635,3635,3635,37
|
|
20230719,101100,159900235,3635,3635,3635,3635,432
|
|
20230719,101000,158329915,3635,3635,3635,3635,30
|
|
20230719,100900,158220865,3635,3635,3640,3635,4589
|
|
20230719,100800,141533845,3640,3640,3640,3640,2492
|
|
20230719,100700,132462965,3640,3640,3640,3640,7
|
|
20230719,100600,132437485,3640,3640,3640,3640,0
|
|
20230719,100500,132437485,3640,3645,3645,3640,145
|
|
20230719,100400,131909150,3645,3640,3645,3640,171
|
|
20230719,100300,131285955,3645,3645,3645,3645,5
|
|
20230719,100200,131267730,3640,3645,3645,3640,194
|
|
20230719,100100,130561005,3645,3645,3645,3645,10
|
|
20230719,100000,130524555,3645,3640,3645,3640,51
|
|
20230719,095900,130338910,3640,3645,3645,3640,45
|
|
20230719,095800,130175070,3640,3640,3640,3640,326
|
|
20230719,095700,128988430,3640,3640,3640,3640,1251
|
|
20230719,095600,124434790,3640,3645,3645,3640,240
|
|
20230719,095500,123560180,3645,3640,3645,3640,16
|
|
20230719,095400,123501910,3640,3640,3640,3640,197
|
|
20230719,095300,122784830,3645,3645,3645,3645,0
|
|
20230719,095200,122784830,3645,3645,3645,3645,154
|
|
20230719,095100,122223500,3645,3645,3645,3645,37
|
|
20230719,095000,122088635,3645,3645,3645,3645,0
|
|
20230719,094900,122088635,3645,3640,3645,3640,2084
|
|
20230719,094800,114502520,3640,3645,3645,3640,2358
|
|
20230719,094700,105918895,3645,3645,3645,3645,3919
|
|
20230719,094600,91634140,3645,3645,3645,3645,278
|
|
20230719,094500,90620830,3645,3650,3650,3645,38
|
|
20230719,094400,90482315,3645,3645,3645,3645,31
|
|
20230719,094300,90369320,3645,3645,3645,3645,137
|
|
20230719,094200,89869955,3650,3650,3650,3650,0
|
|
20230719,094100,89869955,3650,3650,3650,3650,52
|
|
20230719,094000,89680155,3650,3650,3650,3645,1094
|
|
20230719,093900,85687400,3650,3650,3650,3650,778
|
|
20230719,093800,82847700,3650,3655,3655,3650,81
|
|
20230719,093700,82551830,3655,3645,3655,3645,324
|
|
20230719,093600,81369405,3650,3645,3650,3645,16
|
|
20230719,093500,81311080,3650,3645,3650,3645,15
|
|
20230719,093400,81256340,3650,3645,3650,3645,422
|
|
20230719,093300,79716050,3650,3645,3650,3645,36
|
|
20230719,093200,79584825,3650,3650,3650,3650,2
|
|
20230719,093100,79577525,3640,3650,3650,3640,1094
|
|
20230719,093000,75595295,3645,3645,3645,3640,769
|
|
20230719,092900,72792645,3645,3645,3645,3645,265
|
|
20230719,092800,71826720,3650,3650,3650,3650,39
|
|
20230719,092700,71684370,3650,3650,3650,3650,52
|
|
20230719,092600,71494570,3650,3650,3650,3650,5
|
|
20230719,092500,71476320,3650,3645,3650,3640,1404
|
|
20230719,092400,66365635,3650,3645,3650,3640,2549
|
|
20230719,092300,57084640,3645,3645,3645,3645,747
|
|
20230719,092200,54361825,3645,3645,3645,3645,5
|
|
20230719,092100,54343600,3640,3645,3645,3640,53
|
|
20230719,092000,54150665,3640,3640,3640,3640,0
|
|
20230719,091900,54150665,3640,3640,3645,3640,702
|
|
20230719,091800,51595375,3640,3645,3645,3640,27
|
|
20230719,091700,51497060,3645,3640,3645,3640,28
|
|
20230719,091600,51395135,3640,3640,3640,3640,53
|
|
20230719,091500,51202215,3640,3640,3640,3640,1277
|
|
20230719,091400,46553935,3645,3645,3645,3640,287
|
|
20230719,091300,45508505,3650,3650,3650,3650,102
|
|
20230719,091200,45136205,3645,3650,3650,3645,1868
|
|
20230719,091100,38326745,3650,3650,3655,3650,1537
|
|
20230719,091000,32716545,3655,3665,3665,3655,3738
|
|
20230719,090900,19042000,3665,3665,3665,3665,1589
|
|
20230719,090800,13218315,3670,3665,3670,3665,377
|
|
20230719,090700,11836280,3665,3665,3665,3665,675
|
|
20230719,090600,9362405,3665,3680,3680,3665,175
|
|
20230719,090500,8720715,3680,3680,3680,3670,1309
|
|
20230719,090400,3911655,3680,3680,3680,3680,3
|
|
20230719,090300,3900615,3675,3675,3675,3675,291
|
|
20230719,090200,2831190,3670,3675,3675,3670,306
|
|
20230719,090100,1707920,3680,3680,3680,3680,179
|
|
20230719,090000,1049200,3680,3680,3680,3680,245
|