675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,201200,186592640,4285,4285,4285,4285,1340
|
|
20230719,201100,186592640,4285,4285,4285,4285,0
|
|
20230719,201000,186592640,4285,4285,4285,4285,0
|
|
20230719,200900,186592640,4285,4285,4285,4285,0
|
|
20230719,200800,186592640,4285,4285,4285,4285,0
|
|
20230719,200700,186592640,4285,4285,4285,4285,0
|
|
20230719,200600,186592640,4285,4285,4285,4285,0
|
|
20230719,200500,186592640,4285,4285,4285,4285,0
|
|
20230719,200400,186592640,4285,4285,4285,4285,0
|
|
20230719,200300,186592640,4285,4285,4285,4285,0
|
|
20230719,200200,186592640,4285,4285,4285,4285,0
|
|
20230719,200100,186592640,4285,4285,4285,4285,0
|
|
20230719,200000,186592640,4285,4285,4285,4285,0
|
|
20230719,195900,186592640,4285,4285,4285,4285,0
|
|
20230719,195800,186592640,4285,4285,4285,4285,0
|
|
20230719,195700,186592640,4285,4285,4285,4285,0
|
|
20230719,195600,186592640,4285,4285,4285,4285,0
|
|
20230719,195500,186592640,4285,4285,4285,4285,0
|
|
20230719,195400,186592640,4285,4285,4285,4285,0
|
|
20230719,195300,186592640,4285,4285,4285,4285,0
|
|
20230719,195200,186592640,4285,4285,4285,4285,0
|
|
20230719,195100,186592640,4285,4285,4285,4285,0
|
|
20230719,195000,186592640,4285,4285,4285,4285,0
|
|
20230719,194900,186592640,4285,4285,4285,4285,0
|
|
20230719,194800,186592640,4285,4285,4285,4285,0
|
|
20230719,194700,186592640,4285,4285,4285,4285,0
|
|
20230719,194600,186592640,4285,4285,4285,4285,0
|
|
20230719,194500,186592640,4285,4285,4285,4285,0
|
|
20230719,194400,186592640,4285,4285,4285,4285,0
|
|
20230719,194300,186592640,4285,4285,4285,4285,0
|
|
20230719,194200,186592640,4285,4285,4285,4285,1340
|
|
20230719,194100,186592640,4285,4285,4285,4285,0
|
|
20230719,194000,186592640,4285,4285,4285,4285,0
|
|
20230719,193900,186592640,4285,4285,4285,4285,0
|
|
20230719,193800,186592640,4285,4285,4285,4285,0
|
|
20230719,193700,186592640,4285,4285,4285,4285,0
|
|
20230719,193600,186592640,4285,4285,4285,4285,0
|
|
20230719,193500,186592640,4285,4285,4285,4285,0
|
|
20230719,193400,186592640,4285,4285,4285,4285,0
|
|
20230719,193300,186592640,4285,4285,4285,4285,0
|
|
20230719,193200,186592640,4285,4285,4285,4285,0
|
|
20230719,193100,186592640,4285,4285,4285,4285,0
|
|
20230719,193000,186592640,4285,4285,4285,4285,0
|
|
20230719,192900,186592640,4285,4285,4285,4285,0
|
|
20230719,192800,186592640,4285,4285,4285,4285,0
|
|
20230719,192700,186592640,4285,4285,4285,4285,0
|
|
20230719,192600,186592640,4285,4285,4285,4285,0
|
|
20230719,192500,186592640,4285,4285,4285,4285,0
|
|
20230719,192400,186592640,4285,4285,4285,4285,0
|
|
20230719,192300,186592640,4285,4285,4285,4285,0
|
|
20230719,192200,186592640,4285,4285,4285,4285,0
|
|
20230719,192100,186592640,4285,4285,4285,4285,0
|
|
20230719,192000,186592640,4285,4285,4285,4285,0
|
|
20230719,191900,186592640,4285,4285,4285,4285,0
|
|
20230719,191800,186592640,4285,4285,4285,4285,0
|
|
20230719,191700,186592640,4285,4285,4285,4285,0
|
|
20230719,191600,186592640,4285,4285,4285,4285,0
|
|
20230719,191500,186592640,4285,4285,4285,4285,0
|
|
20230719,191400,186592640,4285,4285,4285,4285,0
|
|
20230719,191300,186592640,4285,4285,4285,4285,0
|
|
20230719,191200,186592640,4285,4285,4285,4285,1340
|
|
20230719,191100,186592640,4285,4285,4285,4285,0
|
|
20230719,191000,186592640,4285,4285,4285,4285,0
|
|
20230719,190900,186592640,4285,4285,4285,4285,0
|
|
20230719,190800,186592640,4285,4285,4285,4285,0
|
|
20230719,190700,186592640,4285,4285,4285,4285,0
|
|
20230719,190600,186592640,4285,4285,4285,4285,0
|
|
20230719,190500,186592640,4285,4285,4285,4285,0
|
|
20230719,190400,186592640,4285,4285,4285,4285,0
|
|
20230719,190300,186592640,4285,4285,4285,4285,0
|
|
20230719,190200,186592640,4285,4285,4285,4285,0
|
|
20230719,190100,186592640,4285,4285,4285,4285,0
|
|
20230719,190000,186592640,4285,4285,4285,4285,0
|
|
20230719,185900,186592640,4285,4285,4285,4285,0
|
|
20230719,185800,186592640,4285,4285,4285,4285,0
|
|
20230719,185700,186592640,4285,4285,4285,4285,0
|
|
20230719,185600,186592640,4285,4285,4285,4285,0
|
|
20230719,185500,186592640,4285,4285,4285,4285,0
|
|
20230719,185400,186592640,4285,4285,4285,4285,0
|
|
20230719,185300,186592640,4285,4285,4285,4285,0
|
|
20230719,185200,186592640,4285,4285,4285,4285,0
|
|
20230719,185100,186592640,4285,4285,4285,4285,0
|
|
20230719,185000,186592640,4285,4285,4285,4285,0
|
|
20230719,184900,186592640,4285,4285,4285,4285,0
|
|
20230719,184800,186592640,4285,4285,4285,4285,0
|
|
20230719,184700,186592640,4285,4285,4285,4285,0
|
|
20230719,184600,186592640,4285,4285,4285,4285,0
|
|
20230719,184500,186592640,4285,4285,4285,4285,0
|
|
20230719,184400,186592640,4285,4285,4285,4285,0
|
|
20230719,184300,186592640,4285,4285,4285,4285,0
|
|
20230719,184200,186592640,4285,4285,4285,4285,1340
|
|
20230719,184100,186592640,4285,4285,4285,4285,0
|
|
20230719,184000,186592640,4285,4285,4285,4285,0
|
|
20230719,183900,186592640,4285,4285,4285,4285,0
|
|
20230719,183800,186592640,4285,4285,4285,4285,0
|
|
20230719,183700,186592640,4285,4285,4285,4285,0
|
|
20230719,183600,186592640,4285,4285,4285,4285,0
|
|
20230719,183500,186592640,4285,4285,4285,4285,0
|
|
20230719,183400,186592640,4285,4285,4285,4285,0
|
|
20230719,183300,186592640,4285,4285,4285,4285,0
|
|
20230719,183200,186592640,4285,4285,4285,4285,0
|
|
20230719,183100,186592640,4285,4285,4285,4285,0
|
|
20230719,183000,186592640,4285,4285,4285,4285,0
|
|
20230719,182900,186592640,4285,4285,4285,4285,0
|
|
20230719,182800,186592640,4285,4285,4285,4285,0
|
|
20230719,182700,186592640,4285,4285,4285,4285,0
|
|
20230719,182600,186592640,4285,4285,4285,4285,0
|
|
20230719,182500,186592640,4285,4285,4285,4285,0
|
|
20230719,182400,186592640,4285,4285,4285,4285,0
|
|
20230719,182300,186592640,4285,4285,4285,4285,0
|
|
20230719,182200,186592640,4285,4285,4285,4285,0
|
|
20230719,182100,186592640,4285,4285,4285,4285,0
|
|
20230719,182000,186592640,4285,4285,4285,4285,0
|
|
20230719,181900,186592640,4285,4285,4285,4285,0
|
|
20230719,181800,186592640,4285,4285,4285,4285,0
|
|
20230719,181700,186592640,4285,4285,4285,4285,0
|
|
20230719,181600,186592640,4285,4285,4285,4285,0
|
|
20230719,181500,186592640,4285,4285,4285,4285,0
|
|
20230719,181400,186592640,4285,4285,4285,4285,0
|
|
20230719,181300,186592640,4285,4285,4285,4285,0
|
|
20230719,181200,186592640,4285,4285,4285,4285,1340
|
|
20230719,181100,186592640,4285,4285,4285,4285,0
|
|
20230719,181000,186592640,4285,4285,4285,4285,0
|
|
20230719,180900,186592640,4285,4285,4285,4285,0
|
|
20230719,180800,186592640,4285,4285,4285,4285,0
|
|
20230719,180700,186592640,4285,4285,4285,4285,0
|
|
20230719,180600,186592640,4285,4285,4285,4285,0
|
|
20230719,180500,186592640,4285,4285,4285,4285,0
|
|
20230719,180400,186592640,4285,4285,4285,4285,0
|
|
20230719,180300,186592640,4285,4285,4285,4285,0
|
|
20230719,180200,186592640,4285,4285,4285,4285,0
|
|
20230719,180100,186592640,4285,4285,4285,4285,0
|
|
20230719,180000,186592640,4285,4285,4285,4285,0
|
|
20230719,175900,186592640,4285,4285,4285,4285,0
|
|
20230719,175800,186592640,4285,4285,4285,4285,0
|
|
20230719,175700,186592640,4285,4285,4285,4285,0
|
|
20230719,175600,186592640,4285,4285,4285,4285,0
|
|
20230719,175500,186592640,4285,4285,4285,4285,0
|
|
20230719,175400,186592640,4285,4285,4285,4285,0
|
|
20230719,175300,186592640,4285,4285,4285,4285,0
|
|
20230719,175200,186592640,4285,4285,4285,4285,0
|
|
20230719,175100,186592640,4285,4285,4285,4285,0
|
|
20230719,175000,186592640,4285,4285,4285,4285,0
|
|
20230719,174900,186592640,4285,4285,4285,4285,0
|
|
20230719,174800,186592640,4285,4285,4285,4285,0
|
|
20230719,174700,186592640,4285,4285,4285,4285,0
|
|
20230719,174600,186592640,4285,4285,4285,4285,0
|
|
20230719,174500,186592640,4285,4285,4285,4285,0
|
|
20230719,174400,186592640,4285,4285,4285,4285,0
|
|
20230719,174300,186592640,4285,4285,4285,4285,0
|
|
20230719,174200,186592640,4285,4285,4285,4285,1340
|
|
20230719,174100,186592640,4285,4285,4285,4285,0
|
|
20230719,174000,186592640,4285,4285,4285,4285,0
|
|
20230719,173900,186592640,4285,4285,4285,4285,0
|
|
20230719,173800,186592640,4285,4285,4285,4285,0
|
|
20230719,173700,186592640,4285,4285,4285,4285,0
|
|
20230719,173600,186592640,4285,4285,4285,4285,0
|
|
20230719,173500,186592640,4285,4285,4285,4285,0
|
|
20230719,173400,186592640,4285,4285,4285,4285,0
|
|
20230719,173300,186592640,4285,4285,4285,4285,0
|
|
20230719,173200,186592640,4285,4285,4285,4285,0
|
|
20230719,173100,186592640,4285,4285,4285,4285,0
|
|
20230719,173000,186592640,4285,4285,4285,4285,0
|
|
20230719,172900,186592640,4285,4285,4285,4285,0
|
|
20230719,172800,186592640,4285,4285,4285,4285,0
|
|
20230719,172700,186592640,4285,4285,4285,4285,0
|
|
20230719,172600,186592640,4285,4285,4285,4285,0
|
|
20230719,172500,186592640,4285,4285,4285,4285,0
|
|
20230719,172400,186592640,4285,4285,4285,4285,0
|
|
20230719,172300,186592640,4285,4285,4285,4285,0
|
|
20230719,172200,186592640,4285,4285,4285,4285,0
|
|
20230719,172100,186592640,4285,4285,4285,4285,0
|
|
20230719,172000,186592640,4285,4285,4285,4285,0
|
|
20230719,171900,186592640,4285,4285,4285,4285,0
|
|
20230719,171800,186592640,4285,4285,4285,4285,0
|
|
20230719,171700,186592640,4285,4285,4285,4285,0
|
|
20230719,171600,186592640,4285,4285,4285,4285,0
|
|
20230719,171500,186592640,4285,4285,4285,4285,0
|
|
20230719,171400,186592640,4285,4285,4285,4285,0
|
|
20230719,171300,186592640,4285,4285,4285,4285,0
|
|
20230719,171200,186592640,4285,4285,4285,4285,1340
|
|
20230719,171100,186592640,4285,4285,4285,4285,0
|
|
20230719,171000,186592640,4285,4285,4285,4285,0
|
|
20230719,170900,186592640,4285,4285,4285,4285,0
|
|
20230719,170800,186592640,4285,4285,4285,4285,0
|
|
20230719,170700,186592640,4285,4285,4285,4285,0
|
|
20230719,170600,186592640,4285,4285,4285,4285,0
|
|
20230719,170500,186592640,4285,4285,4285,4285,0
|
|
20230719,170400,186592640,4285,4285,4285,4285,0
|
|
20230719,170300,186592640,4285,4285,4285,4285,0
|
|
20230719,170200,186592640,4285,4285,4285,4285,0
|
|
20230719,170100,186592640,4285,4285,4285,4285,0
|
|
20230719,170000,186592640,4285,4285,4285,4285,0
|
|
20230719,165900,186592640,4285,4285,4285,4285,0
|
|
20230719,165800,186592640,4285,4285,4285,4285,0
|
|
20230719,165700,186592640,4285,4285,4285,4285,0
|
|
20230719,165600,186592640,4285,4285,4285,4285,0
|
|
20230719,165500,186592640,4285,4285,4285,4285,0
|
|
20230719,165400,186592640,4285,4285,4285,4285,0
|
|
20230719,165300,186592640,4285,4285,4285,4285,0
|
|
20230719,165200,186592640,4285,4285,4285,4285,0
|
|
20230719,165100,186592640,4285,4285,4285,4285,0
|
|
20230719,165000,186592640,4285,4285,4285,4285,0
|
|
20230719,164900,186592640,4285,4285,4285,4285,0
|
|
20230719,164800,186592640,4285,4285,4285,4285,0
|
|
20230719,164700,186592640,4285,4285,4285,4285,0
|
|
20230719,164600,186592640,4285,4285,4285,4285,0
|
|
20230719,164500,186592640,4285,4285,4285,4285,0
|
|
20230719,164400,186592640,4285,4285,4285,4285,0
|
|
20230719,164300,186592640,4285,4285,4285,4285,0
|
|
20230719,164200,186592640,4285,4285,4285,4285,1340
|
|
20230719,164100,186592640,4285,4285,4285,4285,0
|
|
20230719,164000,186592640,4285,4285,4285,4285,0
|
|
20230719,163900,186592640,4285,4285,4285,4285,0
|
|
20230719,163800,186592640,4285,4285,4285,4285,0
|
|
20230719,163700,186592640,4285,4285,4285,4285,0
|
|
20230719,163600,186592640,4285,4285,4285,4285,0
|
|
20230719,163500,186592640,4285,4285,4285,4285,0
|
|
20230719,163400,186592640,4285,4285,4285,4285,0
|
|
20230719,163300,186592640,4285,4285,4285,4285,0
|
|
20230719,163200,186592640,4285,4285,4285,4285,0
|
|
20230719,163100,186592640,4285,4285,4285,4285,0
|
|
20230719,163000,186592640,4285,4285,4285,4285,0
|
|
20230719,162900,186592640,4285,4285,4285,4285,0
|
|
20230719,162800,186592640,4285,4285,4285,4285,0
|
|
20230719,162700,186592640,4285,4285,4285,4285,0
|
|
20230719,162600,186592640,4285,4285,4285,4285,0
|
|
20230719,162500,186592640,4285,4285,4285,4285,0
|
|
20230719,162400,186592640,4285,4285,4285,4285,0
|
|
20230719,162300,186592640,4285,4285,4285,4285,0
|
|
20230719,162200,186592640,4285,4285,4285,4285,0
|
|
20230719,162100,186592640,4285,4285,4285,4285,0
|
|
20230719,162000,186592640,4285,4285,4285,4285,0
|
|
20230719,161900,186592640,4285,4285,4285,4285,0
|
|
20230719,161800,186592640,4285,4285,4285,4285,0
|
|
20230719,161700,186592640,4285,4285,4285,4285,0
|
|
20230719,161600,186592640,4285,4285,4285,4285,0
|
|
20230719,161500,186592640,4285,4285,4285,4285,0
|
|
20230719,161400,186592640,4285,4285,4285,4285,0
|
|
20230719,161300,186592640,4285,4285,4285,4285,0
|
|
20230719,161200,186592640,4285,4285,4285,4285,1340
|
|
20230719,161100,186592640,4285,4285,4285,4285,0
|
|
20230719,161000,186592640,4285,4285,4285,4285,0
|
|
20230719,160900,186592640,4285,4285,4285,4285,0
|
|
20230719,160800,186592640,4285,4285,4285,4285,0
|
|
20230719,160700,186592640,4285,4285,4285,4285,0
|
|
20230719,160600,186592640,4285,4285,4285,4285,0
|
|
20230719,160500,186592640,4285,4285,4285,4285,0
|
|
20230719,160400,186592640,4285,4285,4285,4285,0
|
|
20230719,160300,186592640,4285,4285,4285,4285,0
|
|
20230719,160200,186592640,4285,4285,4285,4285,0
|
|
20230719,160100,186592640,4285,4285,4285,4285,0
|
|
20230719,160000,186592640,4285,4285,4285,4285,0
|
|
20230719,155900,186592640,4285,4285,4285,4285,0
|
|
20230719,155800,186592640,4285,4285,4285,4285,0
|
|
20230719,155700,186592640,4285,4285,4285,4285,0
|
|
20230719,155600,186592640,4285,4285,4285,4285,0
|
|
20230719,155500,186592640,4285,4285,4285,4285,0
|
|
20230719,155400,186592640,4285,4285,4285,4285,0
|
|
20230719,155300,186592640,4285,4285,4285,4285,0
|
|
20230719,155200,186592640,4285,4285,4285,4285,0
|
|
20230719,155100,186592640,4285,4285,4285,4285,0
|
|
20230719,155000,186592640,4285,4285,4285,4285,0
|
|
20230719,154900,186592640,4285,4285,4285,4285,0
|
|
20230719,154800,186592640,4285,4285,4285,4285,0
|
|
20230719,154700,186592640,4285,4285,4285,4285,0
|
|
20230719,154600,186592640,4285,4285,4285,4285,0
|
|
20230719,154500,186592640,4285,4285,4285,4285,0
|
|
20230719,154400,186592640,4285,4285,4285,4285,0
|
|
20230719,154300,186592640,4285,4285,4285,4285,0
|
|
20230719,154200,186592640,4285,4285,4285,4285,1340
|
|
20230719,154100,186592640,4285,4285,4285,4285,0
|
|
20230719,154000,186592640,4285,4285,4285,4285,0
|
|
20230719,153900,186592640,4285,4285,4285,4285,0
|
|
20230719,153800,186592640,4285,4285,4285,4285,0
|
|
20230719,153700,186592640,4285,4285,4285,4285,0
|
|
20230719,153600,186592640,4285,4285,4285,4285,0
|
|
20230719,153500,186592640,4285,4285,4285,4285,0
|
|
20230719,153400,186592640,4285,4285,4285,4285,0
|
|
20230719,153300,186592640,4285,4285,4285,4285,0
|
|
20230719,153200,186592640,4285,4285,4285,4285,0
|
|
20230719,153100,186592640,4285,4285,4285,4285,0
|
|
20230719,153000,186592640,4285,4285,4285,4285,1340
|
|
20230719,152900,180850740,4275,4275,4275,4275,0
|
|
20230719,152800,180850740,4275,4275,4275,4275,0
|
|
20230719,152700,180850740,4275,4275,4275,4275,0
|
|
20230719,152600,180850740,4275,4275,4275,4275,0
|
|
20230719,152500,180850740,4275,4275,4275,4275,0
|
|
20230719,152400,180850740,4275,4275,4275,4275,0
|
|
20230719,152300,180850740,4275,4275,4275,4275,0
|
|
20230719,152200,180850740,4275,4275,4275,4275,0
|
|
20230719,152100,180850740,4275,4275,4275,4275,0
|
|
20230719,152000,180850740,4275,4275,4275,4275,0
|
|
20230719,151900,180850740,4275,4275,4275,4275,0
|
|
20230719,151800,180850740,4275,4275,4275,4275,0
|
|
20230719,151700,180850740,4275,4275,4275,4275,0
|
|
20230719,151600,180850740,4275,4275,4275,4275,0
|
|
20230719,151500,180850740,4275,4275,4275,4275,0
|
|
20230719,151400,180850740,4275,4275,4275,4275,0
|
|
20230719,151300,180850740,4275,4275,4275,4275,5
|
|
20230719,151200,180829365,4275,4275,4275,4275,40
|
|
20230719,151100,180658365,4275,4275,4275,4275,4
|
|
20230719,151000,180641265,4275,4275,4275,4275,0
|
|
20230719,150900,180641265,4275,4275,4275,4275,25
|
|
20230719,150800,180534390,4275,4275,4275,4275,0
|
|
20230719,150700,180534390,4275,4275,4275,4275,0
|
|
20230719,150600,180534390,4275,4275,4275,4275,0
|
|
20230719,150500,180534390,4275,4275,4275,4275,0
|
|
20230719,150400,180534390,4275,4275,4275,4275,80
|
|
20230719,150300,180192390,4275,4275,4275,4275,0
|
|
20230719,150200,180192390,4275,4265,4275,4265,21
|
|
20230719,150100,180102765,4250,4250,4250,4250,0
|
|
20230719,150000,180102765,4250,4250,4250,4250,0
|
|
20230719,145900,180102765,4250,4250,4250,4250,0
|
|
20230719,145800,180102765,4250,4245,4250,4245,176
|
|
20230719,145700,179355110,4250,4250,4250,4250,8
|
|
20230719,145600,179321110,4245,4245,4245,4245,0
|
|
20230719,145500,179321110,4245,4250,4250,4245,51
|
|
20230719,145400,179104580,4250,4245,4250,4245,91
|
|
20230719,145300,178718270,4250,4250,4250,4250,1
|
|
20230719,145200,178714020,4260,4260,4260,4260,0
|
|
20230719,145100,178714020,4260,4260,4260,4260,0
|
|
20230719,145000,178714020,4260,4260,4260,4260,0
|
|
20230719,144900,178714020,4260,4260,4260,4260,0
|
|
20230719,144800,178714020,4260,4260,4260,4260,0
|
|
20230719,144700,178714020,4260,4260,4260,4260,0
|
|
20230719,144600,178714020,4260,4260,4260,4260,0
|
|
20230719,144500,178714020,4260,4260,4260,4260,0
|
|
20230719,144400,178714020,4260,4250,4260,4240,66
|
|
20230719,144300,178434140,4260,4260,4260,4260,100
|
|
20230719,144200,178008140,4260,4260,4260,4260,0
|
|
20230719,144100,178008140,4260,4260,4260,4260,0
|
|
20230719,144000,178008140,4260,4260,4260,4260,0
|
|
20230719,143900,178008140,4260,4260,4260,4260,0
|
|
20230719,143800,178008140,4260,4260,4260,4260,0
|
|
20230719,143700,178008140,4260,4260,4260,4260,18
|
|
20230719,143600,177931460,4260,4260,4260,4260,0
|
|
20230719,143500,177931460,4260,4260,4260,4260,0
|
|
20230719,143400,177931460,4260,4260,4260,4260,2
|
|
20230719,143300,177922940,4260,4260,4260,4260,1
|
|
20230719,143200,177918680,4240,4240,4240,4240,0
|
|
20230719,143100,177918680,4240,4240,4240,4240,350
|
|
20230719,143000,176434680,4240,4275,4275,4240,300
|
|
20230719,142900,175159180,4275,4275,4275,4275,0
|
|
20230719,142800,175159180,4275,4275,4275,4275,0
|
|
20230719,142700,175159180,4275,4275,4275,4275,1
|
|
20230719,142600,175154905,4240,4250,4250,4240,1484
|
|
20230719,142500,168861430,4280,4280,4280,4280,1
|
|
20230719,142400,168857150,4265,4265,4265,4265,0
|
|
20230719,142300,168857150,4265,4265,4265,4265,0
|
|
20230719,142200,168857150,4265,4265,4265,4265,0
|
|
20230719,142100,168857150,4265,4265,4265,4265,0
|
|
20230719,142000,168857150,4265,4265,4265,4265,8
|
|
20230719,141900,168823030,4280,4280,4280,4280,1
|
|
20230719,141800,168818750,4255,4255,4255,4255,0
|
|
20230719,141700,168818750,4255,4255,4255,4255,500
|
|
20230719,141600,166691250,4255,4280,4280,4255,29
|
|
20230719,141500,166567730,4285,4285,4285,4285,5
|
|
20230719,141400,166546305,4285,4285,4285,4285,1
|
|
20230719,141300,166542020,4285,4285,4285,4285,0
|
|
20230719,141200,166542020,4285,4285,4285,4285,10
|
|
20230719,141100,166499170,4290,4290,4290,4290,0
|
|
20230719,141000,166499170,4290,4290,4290,4290,0
|
|
20230719,140900,166499170,4290,4290,4290,4290,0
|
|
20230719,140800,166499170,4290,4290,4290,4290,0
|
|
20230719,140700,166499170,4290,4290,4290,4290,0
|
|
20230719,140600,166499170,4290,4290,4290,4290,0
|
|
20230719,140500,166499170,4290,4290,4290,4290,0
|
|
20230719,140400,166499170,4290,4290,4290,4290,0
|
|
20230719,140300,166499170,4290,4290,4290,4290,0
|
|
20230719,140200,166499170,4290,4290,4290,4290,0
|
|
20230719,140100,166499170,4290,4290,4290,4290,0
|
|
20230719,140000,166499170,4290,4290,4290,4290,0
|
|
20230719,135900,166499170,4290,4290,4290,4290,0
|
|
20230719,135800,166499170,4290,4290,4290,4290,3
|
|
20230719,135700,166486300,4290,4280,4290,4280,1195
|
|
20230719,135600,161362275,4255,4255,4255,4255,0
|
|
20230719,135500,161362275,4255,4255,4255,4255,0
|
|
20230719,135400,161362275,4255,4255,4255,4255,0
|
|
20230719,135300,161362275,4255,4255,4255,4255,0
|
|
20230719,135200,161362275,4255,4255,4255,4255,0
|
|
20230719,135100,161362275,4255,4255,4255,4255,2
|
|
20230719,135000,161353765,4290,4290,4290,4290,0
|
|
20230719,134900,161353765,4290,4290,4290,4290,0
|
|
20230719,134800,161353765,4290,4290,4290,4290,0
|
|
20230719,134700,161353765,4290,4290,4290,4290,0
|
|
20230719,134600,161353765,4290,4290,4290,4290,0
|
|
20230719,134500,161353765,4290,4290,4290,4290,0
|
|
20230719,134400,161353765,4290,4290,4290,4290,0
|
|
20230719,134300,161353765,4290,4290,4290,4290,0
|
|
20230719,134200,161353765,4290,4290,4290,4290,0
|
|
20230719,134100,161353765,4290,4290,4290,4290,0
|
|
20230719,134000,161353765,4290,4290,4290,4290,0
|
|
20230719,133900,161353765,4290,4290,4290,4290,0
|
|
20230719,133800,161353765,4290,4290,4290,4290,0
|
|
20230719,133700,161353765,4290,4290,4290,4290,0
|
|
20230719,133600,161353765,4290,4290,4290,4290,0
|
|
20230719,133500,161353765,4290,4290,4290,4290,0
|
|
20230719,133400,161353765,4290,4290,4290,4290,0
|
|
20230719,133300,161353765,4290,4290,4290,4290,0
|
|
20230719,133200,161353765,4290,4290,4290,4290,0
|
|
20230719,133100,161353765,4290,4290,4290,4290,0
|
|
20230719,133000,161353765,4290,4290,4290,4290,0
|
|
20230719,132900,161353765,4290,4290,4290,4290,0
|
|
20230719,132800,161353765,4290,4285,4290,4285,2
|
|
20230719,132700,161345190,4290,4290,4290,4290,0
|
|
20230719,132600,161345190,4290,4290,4290,4290,4
|
|
20230719,132500,161328030,4285,4285,4285,4285,0
|
|
20230719,132400,161328030,4285,4285,4285,4285,1
|
|
20230719,132300,161323745,4285,4285,4285,4285,0
|
|
20230719,132200,161323745,4285,4285,4285,4285,1
|
|
20230719,132100,161319460,4240,4270,4270,4240,2283
|
|
20230719,132000,151609110,4290,4290,4290,4290,0
|
|
20230719,131900,151609110,4290,4290,4290,4290,0
|
|
20230719,131800,151609110,4290,4290,4290,4290,0
|
|
20230719,131700,151609110,4290,4280,4290,4280,4
|
|
20230719,131600,151591980,4290,4290,4290,4290,0
|
|
20230719,131500,151591980,4290,4285,4290,4285,232
|
|
20230719,131400,150596715,4290,4290,4290,4290,0
|
|
20230719,131300,150596715,4290,4290,4290,4290,0
|
|
20230719,131200,150596715,4290,4290,4290,4290,0
|
|
20230719,131100,150596715,4290,4290,4290,4290,0
|
|
20230719,131000,150596715,4290,4290,4290,4290,100
|
|
20230719,130900,150167715,4290,4290,4290,4290,0
|
|
20230719,130800,150167715,4290,4290,4290,4290,0
|
|
20230719,130700,150167715,4290,4290,4290,4290,0
|
|
20230719,130600,150167715,4290,4290,4290,4290,0
|
|
20230719,130500,150167715,4290,4290,4290,4290,0
|
|
20230719,130400,150167715,4290,4290,4290,4290,0
|
|
20230719,130300,150167715,4290,4290,4290,4290,0
|
|
20230719,130200,150167715,4290,4290,4290,4290,0
|
|
20230719,130100,150167715,4290,4290,4290,4290,0
|
|
20230719,130000,150167715,4290,4290,4290,4290,0
|
|
20230719,125900,150167715,4290,4290,4290,4290,0
|
|
20230719,125800,150167715,4290,4290,4290,4290,0
|
|
20230719,125700,150167715,4290,4290,4290,4290,23
|
|
20230719,125600,150069045,4290,4285,4290,4285,20
|
|
20230719,125500,149983250,4290,4290,4290,4290,1
|
|
20230719,125400,149978960,4295,4295,4295,4295,0
|
|
20230719,125300,149978960,4295,4295,4295,4295,0
|
|
20230719,125200,149978960,4295,4295,4295,4295,40
|
|
20230719,125100,149807160,4265,4265,4265,4265,0
|
|
20230719,125000,149807160,4265,4265,4265,4265,0
|
|
20230719,124900,149807160,4265,4265,4265,4265,0
|
|
20230719,124800,149807160,4265,4265,4265,4265,0
|
|
20230719,124700,149807160,4265,4265,4265,4265,0
|
|
20230719,124600,149807160,4265,4265,4265,4265,0
|
|
20230719,124500,149807160,4265,4265,4265,4265,0
|
|
20230719,124400,149807160,4265,4265,4265,4265,70
|
|
20230719,124300,149508610,4295,4295,4295,4295,0
|
|
20230719,124200,149508610,4295,4295,4295,4295,300
|
|
20230719,124100,148220110,4295,4290,4295,4290,130
|
|
20230719,124000,147661850,4295,4295,4295,4295,0
|
|
20230719,123900,147661850,4295,4295,4295,4295,20
|
|
20230719,123800,147575950,4295,4295,4295,4295,0
|
|
20230719,123700,147575950,4295,4295,4295,4295,0
|
|
20230719,123600,147575950,4295,4275,4295,4275,6
|
|
20230719,123500,147550235,4255,4255,4255,4255,1
|
|
20230719,123400,147545980,4255,4255,4255,4255,0
|
|
20230719,123300,147545980,4255,4255,4255,4255,0
|
|
20230719,123200,147545980,4255,4255,4255,4255,0
|
|
20230719,123100,147545980,4255,4250,4255,4250,73
|
|
20230719,123000,147235530,4260,4260,4260,4260,50
|
|
20230719,122900,147022530,4260,4260,4260,4260,0
|
|
20230719,122800,147022530,4260,4260,4260,4260,0
|
|
20230719,122700,147022530,4260,4260,4260,4260,0
|
|
20230719,122600,147022530,4260,4260,4260,4260,0
|
|
20230719,122500,147022530,4260,4260,4260,4260,0
|
|
20230719,122400,147022530,4260,4260,4260,4260,70
|
|
20230719,122300,146724330,4265,4265,4265,4265,0
|
|
20230719,122200,146724330,4265,4265,4265,4265,0
|
|
20230719,122100,146724330,4265,4265,4265,4265,0
|
|
20230719,122000,146724330,4265,4265,4265,4265,0
|
|
20230719,121900,146724330,4265,4265,4265,4265,0
|
|
20230719,121800,146724330,4265,4265,4265,4265,0
|
|
20230719,121700,146724330,4265,4265,4265,4265,19
|
|
20230719,121600,146643295,4265,4260,4265,4260,500
|
|
20230719,121500,144511520,4260,4260,4260,4260,0
|
|
20230719,121400,144511520,4260,4260,4260,4260,0
|
|
20230719,121300,144511520,4260,4260,4260,4260,0
|
|
20230719,121200,144511520,4260,4260,4260,4260,0
|
|
20230719,121100,144511520,4260,4260,4260,4260,0
|
|
20230719,121000,144511520,4260,4260,4260,4260,0
|
|
20230719,120900,144511520,4260,4260,4260,4260,0
|
|
20230719,120800,144511520,4260,4260,4260,4260,0
|
|
20230719,120700,144511520,4260,4260,4260,4260,5
|
|
20230719,120600,144490220,4250,4250,4250,4250,30
|
|
20230719,120500,144362720,4260,4260,4260,4260,0
|
|
20230719,120400,144362720,4260,4260,4260,4260,40
|
|
20230719,120300,144192320,4260,4260,4260,4260,10
|
|
20230719,120200,144149720,4260,4260,4260,4260,0
|
|
20230719,120100,144149720,4260,4260,4260,4260,0
|
|
20230719,120000,144149720,4260,4260,4260,4260,0
|
|
20230719,115900,144149720,4260,4260,4260,4260,0
|
|
20230719,115800,144149720,4260,4260,4260,4260,0
|
|
20230719,115700,144149720,4260,4260,4260,4260,130
|
|
20230719,115600,143595920,4260,4260,4260,4260,4
|
|
20230719,115500,143578880,4250,4250,4250,4250,107
|
|
20230719,115400,143124130,4250,4250,4250,4250,100
|
|
20230719,115300,142699130,4250,4250,4250,4250,200
|
|
20230719,115200,141849130,4250,4250,4250,4250,0
|
|
20230719,115100,141849130,4250,4250,4250,4250,138
|
|
20230719,115000,141262630,4260,4260,4260,4260,0
|
|
20230719,114900,141262630,4260,4260,4260,4260,0
|
|
20230719,114800,141262630,4260,4260,4260,4260,0
|
|
20230719,114700,141262630,4260,4260,4260,4260,1
|
|
20230719,114600,141258370,4260,4260,4260,4260,450
|
|
20230719,114500,139341370,4260,4260,4260,4260,0
|
|
20230719,114400,139341370,4260,4260,4260,4260,436
|
|
20230719,114300,137484010,4250,4250,4250,4250,0
|
|
20230719,114200,137484010,4250,4250,4250,4250,0
|
|
20230719,114100,137484010,4250,4250,4250,4250,0
|
|
20230719,114000,137484010,4250,4250,4250,4250,0
|
|
20230719,113900,137484010,4250,4250,4250,4250,0
|
|
20230719,113800,137484010,4250,4250,4250,4250,1081
|
|
20230719,113700,132889760,4250,4250,4250,4250,0
|
|
20230719,113600,132889760,4250,4250,4250,4250,0
|
|
20230719,113500,132889760,4250,4250,4250,4250,0
|
|
20230719,113400,132889760,4250,4250,4250,4250,0
|
|
20230719,113300,132889760,4250,4250,4250,4250,1
|
|
20230719,113200,132885510,4260,4260,4260,4260,0
|
|
20230719,113100,132885510,4260,4260,4260,4260,44
|
|
20230719,113000,132698070,4260,4260,4260,4260,0
|
|
20230719,112900,132698070,4260,4260,4260,4260,4
|
|
20230719,112800,132681030,4250,4250,4250,4250,17
|
|
20230719,112700,132608780,4250,4250,4250,4250,1
|
|
20230719,112600,132604530,4255,4250,4255,4250,2
|
|
20230719,112500,132596025,4260,4260,4260,4250,41
|
|
20230719,112400,132421380,4260,4260,4260,4260,0
|
|
20230719,112300,132421380,4260,4260,4260,4260,0
|
|
20230719,112200,132421380,4260,4260,4260,4260,0
|
|
20230719,112100,132421380,4260,4260,4260,4260,0
|
|
20230719,112000,132421380,4260,4250,4260,4250,3
|
|
20230719,111900,132408615,4260,4250,4260,4250,4
|
|
20230719,111800,132391585,4250,4250,4250,4250,30
|
|
20230719,111700,132264085,4260,4260,4260,4260,0
|
|
20230719,111600,132264085,4260,4260,4260,4260,0
|
|
20230719,111500,132264085,4260,4255,4260,4255,17
|
|
20230719,111400,132191745,4260,4260,4260,4260,0
|
|
20230719,111300,132191745,4260,4260,4260,4260,0
|
|
20230719,111200,132191745,4260,4260,4260,4260,0
|
|
20230719,111100,132191745,4260,4260,4260,4260,0
|
|
20230719,111000,132191745,4260,4260,4260,4260,0
|
|
20230719,110900,132191745,4260,4260,4260,4260,0
|
|
20230719,110800,132191745,4260,4260,4260,4260,0
|
|
20230719,110700,132191745,4260,4260,4260,4260,0
|
|
20230719,110600,132191745,4260,4230,4260,4230,76
|
|
20230719,110500,131870095,4230,4240,4240,4230,32
|
|
20230719,110400,131734695,4240,4240,4240,4240,0
|
|
20230719,110300,131734695,4240,4240,4240,4240,761
|
|
20230719,110200,128508055,4235,4235,4235,4235,0
|
|
20230719,110100,128508055,4235,4235,4235,4235,310
|
|
20230719,110000,127195205,4240,4240,4240,4240,2
|
|
20230719,105900,127186725,4240,4240,4240,4240,0
|
|
20230719,105800,127186725,4240,4240,4240,4240,0
|
|
20230719,105700,127186725,4240,4240,4240,4240,0
|
|
20230719,105600,127186725,4240,4240,4240,4240,0
|
|
20230719,105500,127186725,4240,4240,4240,4240,2
|
|
20230719,105400,127178245,4260,4260,4260,4260,0
|
|
20230719,105300,127178245,4260,4260,4260,4260,0
|
|
20230719,105200,127178245,4260,4255,4260,4255,5
|
|
20230719,105100,127156960,4260,4260,4260,4260,10
|
|
20230719,105000,127114360,4260,4260,4260,4260,0
|
|
20230719,104900,127114360,4260,4260,4260,4260,0
|
|
20230719,104800,127114360,4260,4260,4260,4260,4
|
|
20230719,104700,127097320,4235,4235,4235,4235,1
|
|
20230719,104600,127093085,4260,4260,4260,4260,0
|
|
20230719,104500,127093085,4260,4260,4260,4260,4
|
|
20230719,104400,127076045,4260,4260,4260,4260,0
|
|
20230719,104300,127076045,4260,4260,4260,4260,0
|
|
20230719,104200,127076045,4260,4260,4260,4260,0
|
|
20230719,104100,127076045,4260,4250,4260,4250,1000
|
|
20230719,104000,122817415,4240,4240,4240,4240,36
|
|
20230719,103900,122664775,4250,4250,4250,4250,0
|
|
20230719,103800,122664775,4250,4250,4250,4250,383
|
|
20230719,103700,121037025,4250,4240,4250,4240,1374
|
|
20230719,103600,115204915,4240,4240,4240,4240,0
|
|
20230719,103500,115204915,4240,4240,4240,4240,0
|
|
20230719,103400,115204915,4240,4240,4240,4240,2
|
|
20230719,103300,115196435,4250,4250,4250,4250,0
|
|
20230719,103200,115196435,4250,4250,4250,4250,0
|
|
20230719,103100,115196435,4250,4250,4250,4250,2
|
|
20230719,103000,115187935,4240,4240,4240,4240,0
|
|
20230719,102900,115187935,4240,4240,4240,4240,283
|
|
20230719,102800,113988015,4240,4240,4240,4240,2
|
|
20230719,102700,113979535,4240,4240,4240,4240,0
|
|
20230719,102600,113979535,4240,4240,4240,4240,2
|
|
20230719,102500,113971055,4240,4240,4240,4240,0
|
|
20230719,102400,113971055,4240,4240,4240,4240,0
|
|
20230719,102300,113971055,4240,4225,4240,4225,5
|
|
20230719,102200,113949870,4220,4225,4225,4220,300
|
|
20230719,102100,112683195,4225,4220,4225,4220,2685
|
|
20230719,102000,101340065,4225,4225,4225,4225,82
|
|
20230719,101900,100993615,4225,4235,4235,4225,920
|
|
20230719,101800,97102250,4235,4235,4235,4235,70
|
|
20230719,101700,96805800,4235,4235,4235,4235,0
|
|
20230719,101600,96805800,4235,4235,4235,4235,2
|
|
20230719,101500,96797330,4235,4235,4235,4235,0
|
|
20230719,101400,96797330,4235,4235,4235,4235,14
|
|
20230719,101300,96738040,4235,4235,4235,4235,0
|
|
20230719,101200,96738040,4235,4235,4235,4235,0
|
|
20230719,101100,96738040,4235,4235,4235,4235,14
|
|
20230719,101000,96678750,4240,4240,4240,4240,0
|
|
20230719,100900,96678750,4240,4240,4240,4240,0
|
|
20230719,100800,96678750,4240,4240,4240,4240,0
|
|
20230719,100700,96678750,4240,4240,4240,4240,0
|
|
20230719,100600,96678750,4240,4240,4240,4240,0
|
|
20230719,100500,96678750,4240,4240,4240,4240,5
|
|
20230719,100400,96657550,4240,4240,4240,4240,273
|
|
20230719,100300,95500030,4240,4240,4240,4240,0
|
|
20230719,100200,95500030,4240,4240,4240,4240,0
|
|
20230719,100100,95500030,4240,4240,4240,4240,82
|
|
20230719,100000,95152350,4240,4240,4240,4240,0
|
|
20230719,095900,95152350,4240,4240,4240,4240,10
|
|
20230719,095800,95109950,4240,4240,4240,4240,0
|
|
20230719,095700,95109950,4240,4240,4240,4240,6
|
|
20230719,095600,95084510,4240,4240,4240,4240,2
|
|
20230719,095500,95076030,4240,4240,4240,4240,1
|
|
20230719,095400,95071790,4240,4240,4240,4240,0
|
|
20230719,095300,95071790,4240,4240,4240,4240,0
|
|
20230719,095200,95071790,4240,4240,4240,4240,0
|
|
20230719,095100,95071790,4240,4240,4240,4240,0
|
|
20230719,095000,95071790,4240,4240,4240,4240,1
|
|
20230719,094900,95067550,4245,4225,4245,4225,5
|
|
20230719,094800,95046390,4225,4225,4225,4225,5
|
|
20230719,094700,95025265,4225,4235,4235,4225,153
|
|
20230719,094600,94378760,4250,4250,4250,4250,0
|
|
20230719,094500,94378760,4250,4250,4250,4250,0
|
|
20230719,094400,94378760,4250,4250,4250,4250,0
|
|
20230719,094300,94378760,4250,4250,4250,4250,6
|
|
20230719,094200,94353260,4250,4250,4250,4250,0
|
|
20230719,094100,94353260,4250,4250,4250,4250,1
|
|
20230719,094000,94349010,4220,4255,4255,4220,12
|
|
20230719,093900,94298230,4255,4260,4260,4215,1922
|
|
20230719,093800,86172995,4260,4260,4260,4260,11
|
|
20230719,093700,86126135,4260,4260,4260,4260,100
|
|
20230719,093600,85700135,4260,4260,4260,4260,2
|
|
20230719,093500,85691615,4240,4240,4240,4240,0
|
|
20230719,093400,85691615,4240,4240,4240,4240,0
|
|
20230719,093300,85691615,4240,4240,4240,4240,1
|
|
20230719,093200,85687375,4260,4260,4260,4260,1397
|
|
20230719,093100,79736155,4260,4260,4260,4260,0
|
|
20230719,093000,79736155,4260,4260,4260,4260,8
|
|
20230719,092900,79702075,4260,4260,4260,4260,1
|
|
20230719,092800,79697815,4260,4235,4260,4235,104
|
|
20230719,092700,79257320,4235,4235,4235,4235,0
|
|
20230719,092600,79257320,4235,4245,4245,4235,123
|
|
20230719,092500,78736180,4240,4240,4240,4240,0
|
|
20230719,092400,78736180,4240,4240,4240,4240,152
|
|
20230719,092300,78091700,4240,4245,4245,4240,463
|
|
20230719,092200,76128320,4245,4245,4245,4245,212
|
|
20230719,092100,75228380,4250,4260,4260,4250,8212
|
|
20230719,092000,40301010,4260,4265,4265,4260,409
|
|
20230719,091900,38558665,4265,4265,4265,4265,648
|
|
20230719,091800,35794945,4265,4265,4265,4265,0
|
|
20230719,091700,35794945,4265,4265,4265,4265,0
|
|
20230719,091600,35794945,4265,4270,4270,4265,188
|
|
20230719,091500,34993120,4275,4275,4275,4275,7
|
|
20230719,091400,34963195,4275,4275,4275,4275,0
|
|
20230719,091300,34963195,4275,4275,4275,4275,2
|
|
20230719,091200,34954645,4275,4280,4280,4275,301
|
|
20230719,091100,33667865,4280,4280,4280,4270,2334
|
|
20230719,091000,23690010,4280,4285,4285,4280,40
|
|
20230719,090900,23518800,4285,4285,4285,4285,2420
|
|
20230719,090800,13149100,4290,4300,4300,4290,2254
|
|
20230719,090700,3474125,4300,4300,4300,4300,63
|
|
20230719,090600,3203225,4300,4300,4300,4300,60
|
|
20230719,090500,2945225,4300,4300,4300,4300,3
|
|
20230719,090400,2932325,4300,4300,4300,4300,0
|
|
20230719,090300,2932325,4300,4300,4300,4300,0
|
|
20230719,090200,2932325,4300,4300,4300,4300,0
|
|
20230719,090100,2932325,4300,4300,4300,4300,0
|
|
20230719,090000,2932325,4300,4300,4300,4295,682
|