670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200700,433849805,3855,3855,3855,3855,2681
|
|
20230719,200600,433849805,3855,3855,3855,3855,0
|
|
20230719,200500,433849805,3855,3855,3855,3855,0
|
|
20230719,200400,433849805,3855,3855,3855,3855,0
|
|
20230719,200300,433849805,3855,3855,3855,3855,0
|
|
20230719,200200,433849805,3855,3855,3855,3855,0
|
|
20230719,200100,433849805,3855,3855,3855,3855,0
|
|
20230719,200000,433849805,3855,3855,3855,3855,0
|
|
20230719,195900,433849805,3855,3855,3855,3855,0
|
|
20230719,195800,433849805,3855,3855,3855,3855,0
|
|
20230719,195700,433849805,3855,3855,3855,3855,0
|
|
20230719,195600,433849805,3855,3855,3855,3855,0
|
|
20230719,195500,433849805,3855,3855,3855,3855,0
|
|
20230719,195400,433849805,3855,3855,3855,3855,0
|
|
20230719,195300,433849805,3855,3855,3855,3855,0
|
|
20230719,195200,433849805,3855,3855,3855,3855,0
|
|
20230719,195100,433849805,3855,3855,3855,3855,0
|
|
20230719,195000,433849805,3855,3855,3855,3855,0
|
|
20230719,194900,433849805,3855,3855,3855,3855,0
|
|
20230719,194800,433849805,3855,3855,3855,3855,0
|
|
20230719,194700,433849805,3855,3855,3855,3855,0
|
|
20230719,194600,433849805,3855,3855,3855,3855,0
|
|
20230719,194500,433849805,3855,3855,3855,3855,0
|
|
20230719,194400,433849805,3855,3855,3855,3855,0
|
|
20230719,194300,433849805,3855,3855,3855,3855,0
|
|
20230719,194200,433849805,3855,3855,3855,3855,0
|
|
20230719,194100,433849805,3855,3855,3855,3855,0
|
|
20230719,194000,433849805,3855,3855,3855,3855,0
|
|
20230719,193900,433849805,3855,3855,3855,3855,0
|
|
20230719,193800,433849805,3855,3855,3855,3855,0
|
|
20230719,193700,433849805,3855,3855,3855,3855,2681
|
|
20230719,193600,433849805,3855,3855,3855,3855,0
|
|
20230719,193500,433849805,3855,3855,3855,3855,0
|
|
20230719,193400,433849805,3855,3855,3855,3855,0
|
|
20230719,193300,433849805,3855,3855,3855,3855,0
|
|
20230719,193200,433849805,3855,3855,3855,3855,0
|
|
20230719,193100,433849805,3855,3855,3855,3855,0
|
|
20230719,193000,433849805,3855,3855,3855,3855,0
|
|
20230719,192900,433849805,3855,3855,3855,3855,0
|
|
20230719,192800,433849805,3855,3855,3855,3855,0
|
|
20230719,192700,433849805,3855,3855,3855,3855,0
|
|
20230719,192600,433849805,3855,3855,3855,3855,0
|
|
20230719,192500,433849805,3855,3855,3855,3855,0
|
|
20230719,192400,433849805,3855,3855,3855,3855,0
|
|
20230719,192300,433849805,3855,3855,3855,3855,0
|
|
20230719,192200,433849805,3855,3855,3855,3855,0
|
|
20230719,192100,433849805,3855,3855,3855,3855,0
|
|
20230719,192000,433849805,3855,3855,3855,3855,0
|
|
20230719,191900,433849805,3855,3855,3855,3855,0
|
|
20230719,191800,433849805,3855,3855,3855,3855,0
|
|
20230719,191700,433849805,3855,3855,3855,3855,0
|
|
20230719,191600,433849805,3855,3855,3855,3855,0
|
|
20230719,191500,433849805,3855,3855,3855,3855,0
|
|
20230719,191400,433849805,3855,3855,3855,3855,0
|
|
20230719,191300,433849805,3855,3855,3855,3855,0
|
|
20230719,191200,433849805,3855,3855,3855,3855,0
|
|
20230719,191100,433849805,3855,3855,3855,3855,0
|
|
20230719,191000,433849805,3855,3855,3855,3855,0
|
|
20230719,190900,433849805,3855,3855,3855,3855,0
|
|
20230719,190800,433849805,3855,3855,3855,3855,0
|
|
20230719,190700,433849805,3855,3855,3855,3855,2681
|
|
20230719,190600,433849805,3855,3855,3855,3855,0
|
|
20230719,190500,433849805,3855,3855,3855,3855,0
|
|
20230719,190400,433849805,3855,3855,3855,3855,0
|
|
20230719,190300,433849805,3855,3855,3855,3855,0
|
|
20230719,190200,433849805,3855,3855,3855,3855,0
|
|
20230719,190100,433849805,3855,3855,3855,3855,0
|
|
20230719,190000,433849805,3855,3855,3855,3855,0
|
|
20230719,185900,433849805,3855,3855,3855,3855,0
|
|
20230719,185800,433849805,3855,3855,3855,3855,0
|
|
20230719,185700,433849805,3855,3855,3855,3855,0
|
|
20230719,185600,433849805,3855,3855,3855,3855,0
|
|
20230719,185500,433849805,3855,3855,3855,3855,0
|
|
20230719,185400,433849805,3855,3855,3855,3855,0
|
|
20230719,185300,433849805,3855,3855,3855,3855,0
|
|
20230719,185200,433849805,3855,3855,3855,3855,0
|
|
20230719,185100,433849805,3855,3855,3855,3855,0
|
|
20230719,185000,433849805,3855,3855,3855,3855,0
|
|
20230719,184900,433849805,3855,3855,3855,3855,0
|
|
20230719,184800,433849805,3855,3855,3855,3855,0
|
|
20230719,184700,433849805,3855,3855,3855,3855,0
|
|
20230719,184600,433849805,3855,3855,3855,3855,0
|
|
20230719,184500,433849805,3855,3855,3855,3855,0
|
|
20230719,184400,433849805,3855,3855,3855,3855,0
|
|
20230719,184300,433849805,3855,3855,3855,3855,0
|
|
20230719,184200,433849805,3855,3855,3855,3855,0
|
|
20230719,184100,433849805,3855,3855,3855,3855,0
|
|
20230719,184000,433849805,3855,3855,3855,3855,0
|
|
20230719,183900,433849805,3855,3855,3855,3855,0
|
|
20230719,183800,433849805,3855,3855,3855,3855,0
|
|
20230719,183700,433849805,3855,3855,3855,3855,2681
|
|
20230719,183600,433849805,3855,3855,3855,3855,0
|
|
20230719,183500,433849805,3855,3855,3855,3855,0
|
|
20230719,183400,433849805,3855,3855,3855,3855,0
|
|
20230719,183300,433849805,3855,3855,3855,3855,0
|
|
20230719,183200,433849805,3855,3855,3855,3855,0
|
|
20230719,183100,433849805,3855,3855,3855,3855,0
|
|
20230719,183000,433849805,3855,3855,3855,3855,0
|
|
20230719,182900,433849805,3855,3855,3855,3855,0
|
|
20230719,182800,433849805,3855,3855,3855,3855,0
|
|
20230719,182700,433849805,3855,3855,3855,3855,0
|
|
20230719,182600,433849805,3855,3855,3855,3855,0
|
|
20230719,182500,433849805,3855,3855,3855,3855,0
|
|
20230719,182400,433849805,3855,3855,3855,3855,0
|
|
20230719,182300,433849805,3855,3855,3855,3855,0
|
|
20230719,182200,433849805,3855,3855,3855,3855,0
|
|
20230719,182100,433849805,3855,3855,3855,3855,0
|
|
20230719,182000,433849805,3855,3855,3855,3855,0
|
|
20230719,181900,433849805,3855,3855,3855,3855,0
|
|
20230719,181800,433849805,3855,3855,3855,3855,0
|
|
20230719,181700,433849805,3855,3855,3855,3855,0
|
|
20230719,181600,433849805,3855,3855,3855,3855,0
|
|
20230719,181500,433849805,3855,3855,3855,3855,0
|
|
20230719,181400,433849805,3855,3855,3855,3855,0
|
|
20230719,181300,433849805,3855,3855,3855,3855,0
|
|
20230719,181200,433849805,3855,3855,3855,3855,0
|
|
20230719,181100,433849805,3855,3855,3855,3855,0
|
|
20230719,181000,433849805,3855,3855,3855,3855,0
|
|
20230719,180900,433849805,3855,3855,3855,3855,0
|
|
20230719,180800,433849805,3855,3855,3855,3855,0
|
|
20230719,180700,433849805,3855,3855,3855,3855,2681
|
|
20230719,180600,433849805,3855,3855,3855,3855,0
|
|
20230719,180500,433849805,3855,3855,3855,3855,0
|
|
20230719,180400,433849805,3855,3855,3855,3855,0
|
|
20230719,180300,433849805,3855,3855,3855,3855,0
|
|
20230719,180200,433849805,3855,3855,3855,3855,0
|
|
20230719,180100,433849805,3855,3855,3855,3855,0
|
|
20230719,180000,433849805,3855,3855,3855,3855,0
|
|
20230719,175900,433849805,3855,3855,3855,3855,0
|
|
20230719,175800,433849805,3855,3855,3855,3855,0
|
|
20230719,175700,433849805,3855,3855,3855,3855,0
|
|
20230719,175600,433849805,3855,3855,3855,3855,0
|
|
20230719,175500,433849805,3855,3855,3855,3855,0
|
|
20230719,175400,433849805,3855,3855,3855,3855,0
|
|
20230719,175300,433849805,3855,3855,3855,3855,0
|
|
20230719,175200,433849805,3855,3855,3855,3855,0
|
|
20230719,175100,433849805,3855,3855,3855,3855,0
|
|
20230719,175000,433849805,3855,3855,3855,3855,0
|
|
20230719,174900,433849805,3855,3855,3855,3855,0
|
|
20230719,174800,433849805,3855,3855,3855,3855,0
|
|
20230719,174700,433849805,3855,3855,3855,3855,0
|
|
20230719,174600,433849805,3855,3855,3855,3855,0
|
|
20230719,174500,433849805,3855,3855,3855,3855,0
|
|
20230719,174400,433849805,3855,3855,3855,3855,0
|
|
20230719,174300,433849805,3855,3855,3855,3855,0
|
|
20230719,174200,433849805,3855,3855,3855,3855,0
|
|
20230719,174100,433849805,3855,3855,3855,3855,0
|
|
20230719,174000,433849805,3855,3855,3855,3855,0
|
|
20230719,173900,433849805,3855,3855,3855,3855,0
|
|
20230719,173800,433849805,3855,3855,3855,3855,0
|
|
20230719,173700,433849805,3855,3855,3855,3855,2681
|
|
20230719,173600,433849805,3855,3855,3855,3855,0
|
|
20230719,173500,433849805,3855,3855,3855,3855,0
|
|
20230719,173400,433849805,3855,3855,3855,3855,0
|
|
20230719,173300,433849805,3855,3855,3855,3855,0
|
|
20230719,173200,433849805,3855,3855,3855,3855,0
|
|
20230719,173100,433849805,3855,3855,3855,3855,0
|
|
20230719,173000,433849805,3855,3855,3855,3855,0
|
|
20230719,172900,433849805,3855,3855,3855,3855,0
|
|
20230719,172800,433849805,3855,3855,3855,3855,0
|
|
20230719,172700,433849805,3855,3855,3855,3855,0
|
|
20230719,172600,433849805,3855,3855,3855,3855,0
|
|
20230719,172500,433849805,3855,3855,3855,3855,0
|
|
20230719,172400,433849805,3855,3855,3855,3855,0
|
|
20230719,172300,433849805,3855,3855,3855,3855,0
|
|
20230719,172200,433849805,3855,3855,3855,3855,0
|
|
20230719,172100,433849805,3855,3855,3855,3855,0
|
|
20230719,172000,433849805,3855,3855,3855,3855,0
|
|
20230719,171900,433849805,3855,3855,3855,3855,0
|
|
20230719,171800,433849805,3855,3855,3855,3855,0
|
|
20230719,171700,433849805,3855,3855,3855,3855,0
|
|
20230719,171600,433849805,3855,3855,3855,3855,0
|
|
20230719,171500,433849805,3855,3855,3855,3855,0
|
|
20230719,171400,433849805,3855,3855,3855,3855,0
|
|
20230719,171300,433849805,3855,3855,3855,3855,0
|
|
20230719,171200,433849805,3855,3855,3855,3855,0
|
|
20230719,171100,433849805,3855,3855,3855,3855,0
|
|
20230719,171000,433849805,3855,3855,3855,3855,0
|
|
20230719,170900,433849805,3855,3855,3855,3855,0
|
|
20230719,170800,433849805,3855,3855,3855,3855,0
|
|
20230719,170700,433849805,3855,3855,3855,3855,2681
|
|
20230719,170600,433849805,3855,3855,3855,3855,0
|
|
20230719,170500,433849805,3855,3855,3855,3855,0
|
|
20230719,170400,433849805,3855,3855,3855,3855,0
|
|
20230719,170300,433849805,3855,3855,3855,3855,0
|
|
20230719,170200,433849805,3855,3855,3855,3855,0
|
|
20230719,170100,433849805,3855,3855,3855,3855,0
|
|
20230719,170000,433849805,3855,3855,3855,3855,0
|
|
20230719,165900,433849805,3855,3855,3855,3855,0
|
|
20230719,165800,433849805,3855,3855,3855,3855,0
|
|
20230719,165700,433849805,3855,3855,3855,3855,0
|
|
20230719,165600,433849805,3855,3855,3855,3855,0
|
|
20230719,165500,433849805,3855,3855,3855,3855,0
|
|
20230719,165400,433849805,3855,3855,3855,3855,0
|
|
20230719,165300,433849805,3855,3855,3855,3855,0
|
|
20230719,165200,433849805,3855,3855,3855,3855,0
|
|
20230719,165100,433849805,3855,3855,3855,3855,0
|
|
20230719,165000,433849805,3855,3855,3855,3855,0
|
|
20230719,164900,433849805,3855,3855,3855,3855,0
|
|
20230719,164800,433849805,3855,3855,3855,3855,0
|
|
20230719,164700,433849805,3855,3855,3855,3855,0
|
|
20230719,164600,433849805,3855,3855,3855,3855,0
|
|
20230719,164500,433849805,3855,3855,3855,3855,0
|
|
20230719,164400,433849805,3855,3855,3855,3855,0
|
|
20230719,164300,433849805,3855,3855,3855,3855,0
|
|
20230719,164200,433849805,3855,3855,3855,3855,0
|
|
20230719,164100,433849805,3855,3855,3855,3855,0
|
|
20230719,164000,433849805,3855,3855,3855,3855,0
|
|
20230719,163900,433849805,3855,3855,3855,3855,0
|
|
20230719,163800,433849805,3855,3855,3855,3855,0
|
|
20230719,163700,433849805,3855,3855,3855,3855,2681
|
|
20230719,163600,433849805,3855,3855,3855,3855,0
|
|
20230719,163500,433849805,3855,3855,3855,3855,0
|
|
20230719,163400,433849805,3855,3855,3855,3855,0
|
|
20230719,163300,433849805,3855,3855,3855,3855,0
|
|
20230719,163200,433849805,3855,3855,3855,3855,0
|
|
20230719,163100,433849805,3855,3855,3855,3855,0
|
|
20230719,163000,433849805,3855,3855,3855,3855,0
|
|
20230719,162900,433849805,3855,3855,3855,3855,0
|
|
20230719,162800,433849805,3855,3855,3855,3855,0
|
|
20230719,162700,433849805,3855,3855,3855,3855,0
|
|
20230719,162600,433849805,3855,3855,3855,3855,0
|
|
20230719,162500,433849805,3855,3855,3855,3855,0
|
|
20230719,162400,433849805,3855,3855,3855,3855,0
|
|
20230719,162300,433849805,3855,3855,3855,3855,0
|
|
20230719,162200,433849805,3855,3855,3855,3855,0
|
|
20230719,162100,433849805,3855,3855,3855,3855,0
|
|
20230719,162000,433849805,3855,3855,3855,3855,0
|
|
20230719,161900,433849805,3855,3855,3855,3855,0
|
|
20230719,161800,433849805,3855,3855,3855,3855,0
|
|
20230719,161700,433849805,3855,3855,3855,3855,0
|
|
20230719,161600,433849805,3855,3855,3855,3855,0
|
|
20230719,161500,433849805,3855,3855,3855,3855,0
|
|
20230719,161400,433849805,3855,3855,3855,3855,0
|
|
20230719,161300,433849805,3855,3855,3855,3855,0
|
|
20230719,161200,433849805,3855,3855,3855,3855,0
|
|
20230719,161100,433849805,3855,3855,3855,3855,0
|
|
20230719,161000,433849805,3855,3855,3855,3855,0
|
|
20230719,160900,433849805,3855,3855,3855,3855,0
|
|
20230719,160800,433849805,3855,3855,3855,3855,0
|
|
20230719,160700,433849805,3855,3855,3855,3855,2681
|
|
20230719,160600,433849805,3855,3855,3855,3855,0
|
|
20230719,160500,433849805,3855,3855,3855,3855,0
|
|
20230719,160400,433849805,3855,3855,3855,3855,0
|
|
20230719,160300,433849805,3855,3855,3855,3855,0
|
|
20230719,160200,433849805,3855,3855,3855,3855,0
|
|
20230719,160100,433849805,3855,3855,3855,3855,0
|
|
20230719,160000,433849805,3855,3855,3855,3855,0
|
|
20230719,155900,433849805,3855,3855,3855,3855,0
|
|
20230719,155800,433849805,3855,3855,3855,3855,0
|
|
20230719,155700,433849805,3855,3855,3855,3855,0
|
|
20230719,155600,433849805,3855,3855,3855,3855,0
|
|
20230719,155500,433849805,3855,3855,3855,3855,0
|
|
20230719,155400,433849805,3855,3855,3855,3855,0
|
|
20230719,155300,433849805,3855,3855,3855,3855,0
|
|
20230719,155200,433849805,3855,3855,3855,3855,0
|
|
20230719,155100,433849805,3855,3855,3855,3855,0
|
|
20230719,155000,433849805,3855,3855,3855,3855,0
|
|
20230719,154900,433849805,3855,3855,3855,3855,0
|
|
20230719,154800,433849805,3855,3855,3855,3855,0
|
|
20230719,154700,433849805,3855,3855,3855,3855,0
|
|
20230719,154600,433849805,3855,3855,3855,3855,0
|
|
20230719,154500,433849805,3855,3855,3855,3855,0
|
|
20230719,154400,433849805,3855,3855,3855,3855,0
|
|
20230719,154300,433849805,3855,3855,3855,3855,0
|
|
20230719,154200,433849805,3855,3855,3855,3855,0
|
|
20230719,154100,433849805,3855,3855,3855,3855,0
|
|
20230719,154000,433849805,3855,3855,3855,3855,0
|
|
20230719,153900,433849805,3855,3855,3855,3855,0
|
|
20230719,153800,433849805,3855,3855,3855,3855,0
|
|
20230719,153700,433849805,3855,3855,3855,3855,2681
|
|
20230719,153600,433849805,3855,3855,3855,3855,0
|
|
20230719,153500,433849805,3855,3855,3855,3855,0
|
|
20230719,153400,433849805,3855,3855,3855,3855,0
|
|
20230719,153300,433849805,3855,3855,3855,3855,0
|
|
20230719,153200,433849805,3855,3855,3855,3855,0
|
|
20230719,153100,433849805,3855,3855,3855,3855,0
|
|
20230719,153000,433849805,3855,3855,3855,3855,2681
|
|
20230719,152900,423514550,3830,3830,3830,3830,0
|
|
20230719,152800,423514550,3830,3830,3830,3830,0
|
|
20230719,152700,423514550,3830,3830,3830,3830,0
|
|
20230719,152600,423514550,3830,3830,3830,3830,0
|
|
20230719,152500,423514550,3830,3830,3830,3830,0
|
|
20230719,152400,423514550,3830,3830,3830,3830,0
|
|
20230719,152300,423514550,3830,3830,3830,3830,0
|
|
20230719,152200,423514550,3830,3830,3830,3830,0
|
|
20230719,152100,423514550,3830,3830,3830,3830,0
|
|
20230719,152000,423514550,3830,3830,3830,3830,0
|
|
20230719,151900,423514550,3830,3820,3830,3820,2084
|
|
20230719,151800,415535580,3820,3825,3825,3820,179
|
|
20230719,151700,414851795,3820,3820,3820,3815,1108
|
|
20230719,151600,410620130,3825,3820,3825,3815,2604
|
|
20230719,151500,400674305,3820,3825,3825,3820,42
|
|
20230719,151400,400513850,3825,3825,3825,3825,4
|
|
20230719,151300,400498550,3820,3815,3820,3815,566
|
|
20230719,151200,398339110,3815,3815,3815,3815,1
|
|
20230719,151100,398335295,3805,3810,3810,3805,372
|
|
20230719,151000,396919335,3805,3805,3805,3805,858
|
|
20230719,150900,393654645,3805,3805,3805,3800,245
|
|
20230719,150800,392722885,3800,3800,3800,3800,498
|
|
20230719,150700,390830485,3800,3800,3800,3800,26
|
|
20230719,150600,390731685,3800,3800,3800,3800,0
|
|
20230719,150500,390731685,3800,3800,3800,3800,1
|
|
20230719,150400,390727885,3790,3795,3795,3790,64
|
|
20230719,150300,390485190,3795,3795,3795,3795,128
|
|
20230719,150200,389999430,3795,3795,3795,3795,0
|
|
20230719,150100,389999430,3795,3795,3795,3795,0
|
|
20230719,150000,389999430,3795,3795,3795,3795,14
|
|
20230719,145900,389946300,3795,3795,3795,3795,79
|
|
20230719,145800,389646495,3795,3795,3795,3795,4
|
|
20230719,145700,389631315,3795,3795,3795,3795,26
|
|
20230719,145600,389532645,3795,3795,3795,3790,257
|
|
20230719,145500,388558580,3795,3795,3795,3795,0
|
|
20230719,145400,388558580,3795,3790,3795,3790,546
|
|
20230719,145300,386489230,3790,3790,3790,3790,31
|
|
20230719,145200,386371740,3780,3790,3790,3780,104
|
|
20230719,145100,385977600,3790,3790,3790,3790,64
|
|
20230719,145000,385735040,3790,3790,3790,3790,18
|
|
20230719,144900,385666820,3790,3790,3790,3790,0
|
|
20230719,144800,385666820,3790,3790,3790,3790,0
|
|
20230719,144700,385666820,3790,3790,3790,3790,528
|
|
20230719,144600,383665700,3790,3790,3790,3790,1
|
|
20230719,144500,383661910,3780,3790,3790,3780,3
|
|
20230719,144400,383650560,3775,3775,3775,3775,50
|
|
20230719,144300,383461810,3790,3790,3790,3790,5
|
|
20230719,144200,383442860,3790,3790,3790,3790,0
|
|
20230719,144100,383442860,3790,3790,3790,3790,0
|
|
20230719,144000,383442860,3790,3790,3790,3790,6
|
|
20230719,143900,383420120,3775,3775,3775,3775,12
|
|
20230719,143800,383374820,3775,3775,3775,3775,76
|
|
20230719,143700,383087920,3775,3775,3775,3775,17
|
|
20230719,143600,383023745,3780,3780,3780,3780,0
|
|
20230719,143500,383023745,3780,3780,3780,3780,562
|
|
20230719,143400,380899385,3790,3790,3790,3790,0
|
|
20230719,143300,380899385,3790,3790,3790,3790,0
|
|
20230719,143200,380899385,3790,3790,3790,3790,1
|
|
20230719,143100,380895595,3785,3785,3785,3785,10
|
|
20230719,143000,380857745,3790,3790,3790,3790,0
|
|
20230719,142900,380857745,3790,3790,3790,3790,0
|
|
20230719,142800,380857745,3790,3790,3790,3790,5
|
|
20230719,142700,380838795,3785,3785,3785,3785,0
|
|
20230719,142600,380838795,3785,3785,3790,3785,1738
|
|
20230719,142500,374252005,3780,3780,3780,3780,4
|
|
20230719,142400,374236885,3780,3780,3780,3780,15
|
|
20230719,142300,374180185,3780,3780,3780,3780,102
|
|
20230719,142200,373794625,3780,3785,3785,3780,31
|
|
20230719,142100,373677440,3785,3785,3785,3785,0
|
|
20230719,142000,373677440,3785,3785,3785,3785,96
|
|
20230719,141900,373314080,3785,3780,3790,3780,933
|
|
20230719,141800,369778245,3790,3790,3790,3790,200
|
|
20230719,141700,369020245,3780,3780,3780,3780,0
|
|
20230719,141600,369020245,3780,3780,3780,3780,0
|
|
20230719,141500,369020245,3780,3780,3780,3780,0
|
|
20230719,141400,369020245,3780,3780,3780,3780,0
|
|
20230719,141300,369020245,3780,3780,3780,3780,0
|
|
20230719,141200,369020245,3780,3780,3780,3780,20
|
|
20230719,141100,368944645,3785,3780,3785,3780,82
|
|
20230719,141000,368634290,3785,3785,3785,3785,0
|
|
20230719,140900,368634290,3785,3780,3785,3780,3
|
|
20230719,140800,368622940,3780,3780,3780,3780,50
|
|
20230719,140700,368433940,3790,3790,3790,3790,0
|
|
20230719,140600,368433940,3790,3790,3790,3790,0
|
|
20230719,140500,368433940,3790,3790,3790,3790,100
|
|
20230719,140400,368054940,3770,3770,3770,3770,0
|
|
20230719,140300,368054940,3770,3775,3775,3770,477
|
|
20230719,140200,366256595,3775,3790,3790,3775,97
|
|
20230719,140100,365890270,3790,3790,3790,3790,2
|
|
20230719,140000,365882690,3795,3795,3795,3780,1084
|
|
20230719,135900,361777655,3795,3790,3795,3790,3727
|
|
20230719,135800,347636775,3785,3785,3785,3785,12
|
|
20230719,135700,347591355,3785,3785,3785,3785,100
|
|
20230719,135600,347212855,3780,3780,3780,3780,510
|
|
20230719,135500,345285055,3780,3780,3780,3780,100
|
|
20230719,135400,344907055,3780,3780,3780,3780,0
|
|
20230719,135300,344907055,3780,3780,3785,3780,1834
|
|
20230719,135200,337974030,3780,3775,3780,3775,16
|
|
20230719,135100,337913560,3780,3770,3780,3770,9
|
|
20230719,135000,337879600,3770,3770,3775,3770,58
|
|
20230719,134900,337660925,3775,3770,3775,3770,22
|
|
20230719,134800,337577935,3770,3770,3770,3770,68
|
|
20230719,134700,337321575,3770,3770,3770,3770,1
|
|
20230719,134600,337317805,3770,3775,3775,3770,216
|
|
20230719,134500,336502420,3780,3780,3780,3780,0
|
|
20230719,134400,336502420,3780,3780,3780,3770,539
|
|
20230719,134300,334470165,3780,3780,3780,3780,49
|
|
20230719,134200,334284945,3780,3770,3780,3770,16
|
|
20230719,134100,334224555,3770,3770,3770,3770,80
|
|
20230719,134000,333922955,3770,3760,3770,3760,771
|
|
20230719,133900,331017660,3760,3760,3765,3760,59
|
|
20230719,133800,330795805,3760,3760,3760,3760,30
|
|
20230719,133700,330683005,3760,3770,3770,3760,1408
|
|
20230719,133600,325382520,3770,3775,3775,3770,499
|
|
20230719,133500,323501090,3775,3780,3780,3775,1032
|
|
20230719,133400,319605130,3785,3780,3785,3780,550
|
|
20230719,133300,317526125,3780,3785,3800,3775,1103
|
|
20230719,133200,313356320,3785,3795,3795,3785,2757
|
|
20230719,133100,302913360,3795,3800,3800,3795,11
|
|
20230719,133000,302871565,3800,3800,3800,3800,0
|
|
20230719,132900,302871565,3800,3800,3800,3800,48
|
|
20230719,132800,302689165,3800,3790,3800,3790,1801
|
|
20230719,132700,295851855,3790,3790,3790,3790,570
|
|
20230719,132600,293691555,3780,3785,3785,3780,42
|
|
20230719,132500,293532690,3780,3785,3785,3780,41
|
|
20230719,132400,293377610,3780,3780,3780,3780,0
|
|
20230719,132300,293377610,3780,3770,3780,3770,3418
|
|
20230719,132200,280464890,3770,3770,3770,3760,781
|
|
20230719,132100,277525740,3770,3765,3770,3765,931
|
|
20230719,132000,274017870,3765,3765,3765,3765,0
|
|
20230719,131900,274017870,3765,3775,3775,3755,1392
|
|
20230719,131800,268779605,3775,3775,3780,3770,835
|
|
20230719,131700,265628975,3780,3780,3785,3780,341
|
|
20230719,131600,264338490,3785,3775,3785,3775,479
|
|
20230719,131500,262530245,3770,3775,3775,3740,4570
|
|
20230719,131400,245370050,3760,3800,3800,3760,1001
|
|
20230719,131300,241599495,3800,3785,3800,3765,1203
|
|
20230719,131200,237057605,3785,3815,3815,3770,2452
|
|
20230719,131100,227777010,3810,3840,3840,3770,2929
|
|
20230719,131000,216677190,3845,3830,3845,3830,25
|
|
20230719,130900,216581160,3850,3845,3850,3760,10942
|
|
20230719,130800,174824455,3850,3850,3850,3850,0
|
|
20230719,130700,174824455,3850,3860,3860,3850,503
|
|
20230719,130600,172887875,3855,3860,3860,3855,261
|
|
20230719,130500,171881670,3865,3865,3865,3865,0
|
|
20230719,130400,171881670,3865,3865,3865,3865,1
|
|
20230719,130300,171877805,3870,3870,3870,3870,2
|
|
20230719,130200,171870065,3855,3855,3855,3855,0
|
|
20230719,130100,171870065,3855,3855,3855,3855,1
|
|
20230719,130000,171866210,3855,3855,3855,3855,0
|
|
20230719,125900,171866210,3855,3860,3860,3855,5000
|
|
20230719,125800,152589040,3870,3870,3870,3870,0
|
|
20230719,125700,152589040,3870,3870,3870,3870,0
|
|
20230719,125600,152589040,3870,3860,3870,3860,51
|
|
20230719,125500,152392170,3870,3870,3870,3870,0
|
|
20230719,125400,152392170,3870,3870,3870,3870,0
|
|
20230719,125300,152392170,3870,3870,3870,3870,30
|
|
20230719,125200,152276070,3870,3870,3870,3870,0
|
|
20230719,125100,152276070,3870,3870,3870,3870,0
|
|
20230719,125000,152276070,3870,3870,3870,3870,0
|
|
20230719,124900,152276070,3870,3870,3870,3865,4
|
|
20230719,124800,152260600,3865,3865,3865,3865,50
|
|
20230719,124700,152067350,3870,3870,3870,3870,0
|
|
20230719,124600,152067350,3870,3860,3870,3860,819
|
|
20230719,124500,148905510,3860,3860,3860,3860,0
|
|
20230719,124400,148905510,3860,3860,3860,3860,0
|
|
20230719,124300,148905510,3860,3865,3865,3860,2
|
|
20230719,124200,148897785,3865,3870,3870,3865,325
|
|
20230719,124100,147641410,3870,3865,3870,3865,238
|
|
20230719,124000,146721350,3870,3870,3870,3870,0
|
|
20230719,123900,146721350,3870,3870,3870,3870,0
|
|
20230719,123800,146721350,3870,3870,3870,3870,0
|
|
20230719,123700,146721350,3870,3870,3870,3870,0
|
|
20230719,123600,146721350,3870,3870,3870,3870,0
|
|
20230719,123500,146721350,3870,3870,3870,3870,4
|
|
20230719,123400,146705870,3870,3870,3870,3870,10
|
|
20230719,123300,146667170,3870,3870,3870,3870,0
|
|
20230719,123200,146667170,3870,3870,3870,3870,11
|
|
20230719,123100,146624600,3870,3870,3870,3870,50
|
|
20230719,123000,146431100,3865,3865,3865,3865,0
|
|
20230719,122900,146431100,3865,3865,3865,3865,167
|
|
20230719,122800,145785645,3865,3865,3865,3865,0
|
|
20230719,122700,145785645,3865,3865,3865,3865,0
|
|
20230719,122600,145785645,3865,3865,3865,3865,0
|
|
20230719,122500,145785645,3865,3865,3865,3865,157
|
|
20230719,122400,145178840,3865,3865,3865,3865,1
|
|
20230719,122300,145174975,3865,3865,3865,3865,0
|
|
20230719,122200,145174975,3865,3870,3870,3865,1000
|
|
20230719,122100,141308525,3875,3875,3875,3875,9
|
|
20230719,122000,141273650,3875,3875,3875,3875,2
|
|
20230719,121900,141265900,3870,3870,3870,3870,0
|
|
20230719,121800,141265900,3870,3870,3870,3870,2
|
|
20230719,121700,141258160,3870,3870,3870,3870,0
|
|
20230719,121600,141258160,3870,3870,3870,3870,0
|
|
20230719,121500,141258160,3870,3870,3870,3870,0
|
|
20230719,121400,141258160,3870,3870,3870,3870,87
|
|
20230719,121300,140921470,3870,3870,3870,3870,0
|
|
20230719,121200,140921470,3870,3870,3870,3870,982
|
|
20230719,121100,137121130,3875,3875,3875,3875,300
|
|
20230719,121000,135958630,3875,3875,3875,3875,4
|
|
20230719,120900,135943130,3875,3875,3875,3875,0
|
|
20230719,120800,135943130,3875,3875,3875,3875,0
|
|
20230719,120700,135943130,3875,3875,3875,3875,4
|
|
20230719,120600,135927630,3870,3870,3870,3870,0
|
|
20230719,120500,135927630,3870,3870,3870,3870,13
|
|
20230719,120400,135877320,3870,3870,3870,3870,0
|
|
20230719,120300,135877320,3870,3870,3870,3870,312
|
|
20230719,120200,134669880,3870,3870,3870,3870,0
|
|
20230719,120100,134669880,3870,3870,3870,3870,12
|
|
20230719,120000,134623440,3865,3865,3865,3865,1
|
|
20230719,115900,134619575,3880,3880,3880,3880,0
|
|
20230719,115800,134619575,3880,3875,3880,3875,1005
|
|
20230719,115700,130725175,3880,3880,3880,3880,30
|
|
20230719,115600,130608775,3880,3880,3880,3880,2
|
|
20230719,115500,130601015,3880,3880,3880,3880,0
|
|
20230719,115400,130601015,3880,3880,3880,3880,13
|
|
20230719,115300,130550575,3880,3880,3880,3880,39
|
|
20230719,115200,130399255,3880,3880,3880,3880,0
|
|
20230719,115100,130399255,3880,3880,3880,3880,0
|
|
20230719,115000,130399255,3880,3880,3880,3880,531
|
|
20230719,114900,128338975,3875,3875,3875,3875,0
|
|
20230719,114800,128338975,3875,3875,3875,3875,1000
|
|
20230719,114700,124463975,3875,3875,3875,3875,0
|
|
20230719,114600,124463975,3875,3875,3875,3875,2
|
|
20230719,114500,124456225,3870,3870,3870,3870,869
|
|
20230719,114400,121093195,3875,3875,3875,3875,0
|
|
20230719,114300,121093195,3875,3875,3875,3875,0
|
|
20230719,114200,121093195,3875,3870,3875,3865,177
|
|
20230719,114100,120409045,3875,3875,3875,3875,0
|
|
20230719,114000,120409045,3875,3875,3875,3875,0
|
|
20230719,113900,120409045,3875,3875,3875,3875,2
|
|
20230719,113800,120401295,3870,3870,3870,3870,1
|
|
20230719,113700,120397425,3865,3865,3865,3865,0
|
|
20230719,113600,120397425,3865,3865,3865,3865,0
|
|
20230719,113500,120397425,3865,3865,3865,3865,1
|
|
20230719,113400,120393560,3875,3875,3875,3875,0
|
|
20230719,113300,120393560,3875,3875,3875,3875,0
|
|
20230719,113200,120393560,3875,3875,3875,3875,0
|
|
20230719,113100,120393560,3875,3875,3875,3875,0
|
|
20230719,113000,120393560,3875,3875,3875,3875,0
|
|
20230719,112900,120393560,3875,3875,3875,3875,3
|
|
20230719,112800,120381935,3875,3875,3875,3875,0
|
|
20230719,112700,120381935,3875,3875,3875,3875,0
|
|
20230719,112600,120381935,3875,3875,3875,3875,1
|
|
20230719,112500,120378060,3875,3875,3875,3875,0
|
|
20230719,112400,120378060,3875,3875,3875,3875,0
|
|
20230719,112300,120378060,3875,3875,3875,3875,44
|
|
20230719,112200,120207560,3875,3875,3875,3875,245
|
|
20230719,112100,119258185,3865,3865,3865,3865,0
|
|
20230719,112000,119258185,3865,3865,3865,3865,1
|
|
20230719,111900,119254320,3870,3870,3870,3870,0
|
|
20230719,111800,119254320,3870,3870,3870,3870,0
|
|
20230719,111700,119254320,3870,3870,3870,3870,118
|
|
20230719,111600,118797660,3870,3870,3870,3870,0
|
|
20230719,111500,118797660,3870,3870,3870,3870,0
|
|
20230719,111400,118797660,3870,3870,3870,3870,100
|
|
20230719,111300,118410660,3875,3875,3875,3875,0
|
|
20230719,111200,118410660,3875,3875,3875,3875,0
|
|
20230719,111100,118410660,3875,3875,3875,3875,0
|
|
20230719,111000,118410660,3875,3875,3875,3875,0
|
|
20230719,110900,118410660,3875,3875,3875,3875,0
|
|
20230719,110800,118410660,3875,3860,3875,3860,1156
|
|
20230719,110700,113948470,3865,3865,3865,3865,0
|
|
20230719,110600,113948470,3865,3870,3870,3865,340
|
|
20230719,110500,112634365,3875,3875,3875,3875,2
|
|
20230719,110400,112626615,3875,3875,3875,3875,1
|
|
20230719,110300,112622740,3865,3865,3865,3865,194
|
|
20230719,110200,111872930,3870,3875,3875,3870,7
|
|
20230719,110100,111845835,3875,3875,3875,3875,3
|
|
20230719,110000,111834210,3865,3865,3865,3865,0
|
|
20230719,105900,111834210,3865,3865,3865,3865,0
|
|
20230719,105800,111834210,3865,3870,3870,3865,11
|
|
20230719,105700,111791645,3865,3870,3870,3865,346
|
|
20230719,105600,110452780,3870,3870,3870,3870,0
|
|
20230719,105500,110452780,3870,3870,3870,3870,1
|
|
20230719,105400,110448910,3875,3875,3875,3875,0
|
|
20230719,105300,110448910,3875,3875,3875,3875,0
|
|
20230719,105200,110448910,3875,3870,3875,3870,245
|
|
20230719,105100,109500635,3870,3870,3870,3870,44
|
|
20230719,105000,109330355,3870,3870,3870,3870,0
|
|
20230719,104900,109330355,3870,3870,3870,3870,0
|
|
20230719,104800,109330355,3870,3870,3870,3870,0
|
|
20230719,104700,109330355,3870,3870,3870,3870,2
|
|
20230719,104600,109322615,3875,3875,3875,3875,24
|
|
20230719,104500,109229615,3875,3875,3875,3875,1
|
|
20230719,104400,109225740,3875,3875,3875,3875,0
|
|
20230719,104300,109225740,3875,3875,3875,3875,101
|
|
20230719,104200,108834365,3870,3875,3875,3870,542
|
|
20230719,104100,106734325,3870,3875,3875,3870,314
|
|
20230719,104000,105518175,3875,3875,3875,3875,80
|
|
20230719,103900,105208175,3875,3875,3875,3875,10
|
|
20230719,103800,105169425,3875,3875,3875,3875,0
|
|
20230719,103700,105169425,3875,3875,3875,3875,195
|
|
20230719,103600,104413800,3875,3875,3875,3875,0
|
|
20230719,103500,104413800,3875,3875,3875,3875,0
|
|
20230719,103400,104413800,3875,3875,3875,3875,0
|
|
20230719,103300,104413800,3875,3875,3875,3875,100
|
|
20230719,103200,104026300,3880,3880,3880,3880,58
|
|
20230719,103100,103801260,3880,3880,3880,3880,489
|
|
20230719,103000,101903940,3875,3875,3875,3875,18
|
|
20230719,102900,101834190,3880,3875,3880,3875,1012
|
|
20230719,102800,97908410,3870,3870,3870,3870,0
|
|
20230719,102700,97908410,3870,3870,3870,3870,18
|
|
20230719,102600,97838750,3875,3875,3875,3875,2
|
|
20230719,102500,97831000,3875,3880,3880,3875,53
|
|
20230719,102400,97625620,3875,3870,3875,3870,197
|
|
20230719,102300,96862345,3865,3865,3865,3865,54
|
|
20230719,102200,96653635,3865,3865,3865,3865,166
|
|
20230719,102100,96012045,3865,3870,3870,3865,573
|
|
20230719,102000,93797245,3875,3875,3875,3875,1
|
|
20230719,101900,93793370,3875,3875,3875,3875,0
|
|
20230719,101800,93793370,3875,3875,3875,3875,1
|
|
20230719,101700,93789495,3875,3875,3875,3875,0
|
|
20230719,101600,93789495,3875,3875,3875,3875,0
|
|
20230719,101500,93789495,3875,3875,3875,3875,151
|
|
20230719,101400,93204370,3865,3865,3865,3865,0
|
|
20230719,101300,93204370,3865,3880,3880,3865,25
|
|
20230719,101200,93107495,3880,3880,3880,3875,350
|
|
20230719,101100,91750545,3880,3880,3880,3880,21
|
|
20230719,101000,91669065,3880,3875,3880,3875,100
|
|
20230719,100900,91281135,3875,3875,3875,3875,10
|
|
20230719,100800,91242385,3875,3875,3875,3875,72
|
|
20230719,100700,90963385,3875,3875,3875,3875,309
|
|
20230719,100600,89766010,3875,3875,3875,3875,83
|
|
20230719,100500,89444385,3875,3865,3875,3865,110
|
|
20230719,100400,89018865,3865,3870,3870,3865,258
|
|
20230719,100300,88021415,3870,3875,3875,3870,218
|
|
20230719,100200,87176790,3875,3870,3875,3870,1095
|
|
20230719,100100,82933775,3875,3870,3875,3870,40
|
|
20230719,100000,82778960,3870,3865,3870,3865,236
|
|
20230719,095900,81865760,3860,3855,3870,3855,2368
|
|
20230719,095800,72725095,3855,3850,3855,3850,140
|
|
20230719,095700,72185620,3850,3840,3850,3840,120
|
|
20230719,095600,71724720,3840,3840,3840,3840,50
|
|
20230719,095500,71532720,3825,3825,3825,3825,33
|
|
20230719,095400,71406495,3825,3825,3825,3825,598
|
|
20230719,095300,69119145,3825,3825,3825,3825,22
|
|
20230719,095200,69034995,3825,3825,3825,3825,500
|
|
20230719,095100,67122495,3825,3820,3825,3820,26
|
|
20230719,095000,67023150,3825,3825,3825,3820,60
|
|
20230719,094900,66793755,3825,3830,3830,3825,745
|
|
20230719,094800,63941175,3835,3835,3835,3835,4
|
|
20230719,094700,63925835,3835,3835,3835,3835,63
|
|
20230719,094600,63684230,3835,3835,3835,3835,55
|
|
20230719,094500,63473305,3835,3835,3835,3835,55
|
|
20230719,094400,63262380,3835,3835,3835,3835,32
|
|
20230719,094300,63139660,3840,3840,3840,3840,1
|
|
20230719,094200,63135820,3835,3840,3840,3835,22
|
|
20230719,094100,63051440,3830,3840,3840,3830,355
|
|
20230719,094000,61691045,3840,3835,3840,3835,502
|
|
20230719,093900,59765795,3840,3840,3840,3835,294
|
|
20230719,093800,58637895,3835,3840,3840,3835,167
|
|
20230719,093700,57997235,3840,3835,3840,3835,38
|
|
20230719,093600,57851495,3840,3840,3840,3830,731
|
|
20230719,093500,55047275,3840,3845,3845,3840,30
|
|
20230719,093400,54932025,3845,3845,3845,3840,271
|
|
20230719,093300,53891345,3845,3855,3855,3845,713
|
|
20230719,093200,51149830,3855,3855,3855,3855,10
|
|
20230719,093100,51111280,3855,3855,3855,3855,2
|
|
20230719,093000,51103570,3855,3855,3855,3855,350
|
|
20230719,092900,49754320,3840,3845,3845,3840,2064
|
|
20230719,092800,41822550,3845,3845,3845,3845,0
|
|
20230719,092700,41822550,3845,3855,3855,3845,275
|
|
20230719,092600,40763925,3860,3850,3860,3845,163
|
|
20230719,092500,40136825,3850,3855,3855,3850,2740
|
|
20230719,092400,29587780,3855,3855,3855,3855,19
|
|
20230719,092300,29514535,3855,3855,3860,3855,331
|
|
20230719,092200,28238525,3855,3855,3855,3855,459
|
|
20230719,092100,26469080,3860,3860,3860,3860,60
|
|
20230719,092000,26237480,3860,3855,3860,3855,30
|
|
20230719,091900,26121780,3860,3860,3860,3860,543
|
|
20230719,091800,24025800,3875,3875,3875,3875,0
|
|
20230719,091700,24025800,3875,3875,3875,3875,1
|
|
20230719,091600,24021925,3875,3865,3875,3860,1507
|
|
20230719,091500,18202485,3865,3865,3865,3865,0
|
|
20230719,091400,18202485,3865,3865,3865,3860,19
|
|
20230719,091300,18129110,3865,3865,3865,3865,1
|
|
20230719,091200,18125245,3865,3865,3865,3865,10
|
|
20230719,091100,18086595,3865,3865,3865,3865,0
|
|
20230719,091000,18086595,3865,3865,3865,3860,511
|
|
20230719,090900,16111630,3865,3865,3865,3865,80
|
|
20230719,090800,15802430,3875,3875,3875,3870,512
|
|
20230719,090700,13818485,3870,3870,3870,3870,89
|
|
20230719,090600,13474055,3865,3855,3865,3855,51
|
|
20230719,090500,13277250,3855,3855,3855,3855,109
|
|
20230719,090400,12857055,3855,3850,3855,3850,201
|
|
20230719,090300,12082395,3855,3850,3855,3850,649
|
|
20230719,090200,9583195,3855,3865,3865,3855,1341
|
|
20230719,090100,4412670,3865,3865,3865,3865,55
|
|
20230719,090000,4200095,3870,3890,3890,3870,1080
|