696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,203300,337690720,3405,3405,3405,3405,3812
|
|
20230719,203200,337690720,3405,3405,3405,3405,0
|
|
20230719,203100,337690720,3405,3405,3405,3405,0
|
|
20230719,203000,337690720,3405,3405,3405,3405,0
|
|
20230719,202900,337690720,3405,3405,3405,3405,0
|
|
20230719,202800,337690720,3405,3405,3405,3405,0
|
|
20230719,202700,337690720,3405,3405,3405,3405,0
|
|
20230719,202600,337690720,3405,3405,3405,3405,0
|
|
20230719,202500,337690720,3405,3405,3405,3405,0
|
|
20230719,202400,337690720,3405,3405,3405,3405,0
|
|
20230719,202300,337690720,3405,3405,3405,3405,0
|
|
20230719,202200,337690720,3405,3405,3405,3405,0
|
|
20230719,202100,337690720,3405,3405,3405,3405,0
|
|
20230719,202000,337690720,3405,3405,3405,3405,0
|
|
20230719,201900,337690720,3405,3405,3405,3405,0
|
|
20230719,201800,337690720,3405,3405,3405,3405,0
|
|
20230719,201700,337690720,3405,3405,3405,3405,0
|
|
20230719,201600,337690720,3405,3405,3405,3405,0
|
|
20230719,201500,337690720,3405,3405,3405,3405,0
|
|
20230719,201400,337690720,3405,3405,3405,3405,0
|
|
20230719,201300,337690720,3405,3405,3405,3405,0
|
|
20230719,201200,337690720,3405,3405,3405,3405,0
|
|
20230719,201100,337690720,3405,3405,3405,3405,0
|
|
20230719,201000,337690720,3405,3405,3405,3405,0
|
|
20230719,200900,337690720,3405,3405,3405,3405,0
|
|
20230719,200800,337690720,3405,3405,3405,3405,0
|
|
20230719,200700,337690720,3405,3405,3405,3405,0
|
|
20230719,200600,337690720,3405,3405,3405,3405,0
|
|
20230719,200500,337690720,3405,3405,3405,3405,0
|
|
20230719,200400,337690720,3405,3405,3405,3405,0
|
|
20230719,200300,337690720,3405,3405,3405,3405,3812
|
|
20230719,200200,337690720,3405,3405,3405,3405,0
|
|
20230719,200100,337690720,3405,3405,3405,3405,0
|
|
20230719,200000,337690720,3405,3405,3405,3405,0
|
|
20230719,195900,337690720,3405,3405,3405,3405,0
|
|
20230719,195800,337690720,3405,3405,3405,3405,0
|
|
20230719,195700,337690720,3405,3405,3405,3405,0
|
|
20230719,195600,337690720,3405,3405,3405,3405,0
|
|
20230719,195500,337690720,3405,3405,3405,3405,0
|
|
20230719,195400,337690720,3405,3405,3405,3405,0
|
|
20230719,195300,337690720,3405,3405,3405,3405,0
|
|
20230719,195200,337690720,3405,3405,3405,3405,0
|
|
20230719,195100,337690720,3405,3405,3405,3405,0
|
|
20230719,195000,337690720,3405,3405,3405,3405,0
|
|
20230719,194900,337690720,3405,3405,3405,3405,0
|
|
20230719,194800,337690720,3405,3405,3405,3405,0
|
|
20230719,194700,337690720,3405,3405,3405,3405,0
|
|
20230719,194600,337690720,3405,3405,3405,3405,0
|
|
20230719,194500,337690720,3405,3405,3405,3405,0
|
|
20230719,194400,337690720,3405,3405,3405,3405,0
|
|
20230719,194300,337690720,3405,3405,3405,3405,0
|
|
20230719,194200,337690720,3405,3405,3405,3405,0
|
|
20230719,194100,337690720,3405,3405,3405,3405,0
|
|
20230719,194000,337690720,3405,3405,3405,3405,0
|
|
20230719,193900,337690720,3405,3405,3405,3405,0
|
|
20230719,193800,337690720,3405,3405,3405,3405,0
|
|
20230719,193700,337690720,3405,3405,3405,3405,0
|
|
20230719,193600,337690720,3405,3405,3405,3405,0
|
|
20230719,193500,337690720,3405,3405,3405,3405,0
|
|
20230719,193400,337690720,3405,3405,3405,3405,0
|
|
20230719,193300,337690720,3405,3405,3405,3405,3812
|
|
20230719,193200,337690720,3405,3405,3405,3405,0
|
|
20230719,193100,337690720,3405,3405,3405,3405,0
|
|
20230719,193000,337690720,3405,3405,3405,3405,0
|
|
20230719,192900,337690720,3405,3405,3405,3405,0
|
|
20230719,192800,337690720,3405,3405,3405,3405,0
|
|
20230719,192700,337690720,3405,3405,3405,3405,0
|
|
20230719,192600,337690720,3405,3405,3405,3405,0
|
|
20230719,192500,337690720,3405,3405,3405,3405,0
|
|
20230719,192400,337690720,3405,3405,3405,3405,0
|
|
20230719,192300,337690720,3405,3405,3405,3405,0
|
|
20230719,192200,337690720,3405,3405,3405,3405,0
|
|
20230719,192100,337690720,3405,3405,3405,3405,0
|
|
20230719,192000,337690720,3405,3405,3405,3405,0
|
|
20230719,191900,337690720,3405,3405,3405,3405,0
|
|
20230719,191800,337690720,3405,3405,3405,3405,0
|
|
20230719,191700,337690720,3405,3405,3405,3405,0
|
|
20230719,191600,337690720,3405,3405,3405,3405,0
|
|
20230719,191500,337690720,3405,3405,3405,3405,0
|
|
20230719,191400,337690720,3405,3405,3405,3405,0
|
|
20230719,191300,337690720,3405,3405,3405,3405,0
|
|
20230719,191200,337690720,3405,3405,3405,3405,0
|
|
20230719,191100,337690720,3405,3405,3405,3405,0
|
|
20230719,191000,337690720,3405,3405,3405,3405,0
|
|
20230719,190900,337690720,3405,3405,3405,3405,0
|
|
20230719,190800,337690720,3405,3405,3405,3405,0
|
|
20230719,190700,337690720,3405,3405,3405,3405,0
|
|
20230719,190600,337690720,3405,3405,3405,3405,0
|
|
20230719,190500,337690720,3405,3405,3405,3405,0
|
|
20230719,190400,337690720,3405,3405,3405,3405,0
|
|
20230719,190300,337690720,3405,3405,3405,3405,3812
|
|
20230719,190200,337690720,3405,3405,3405,3405,0
|
|
20230719,190100,337690720,3405,3405,3405,3405,0
|
|
20230719,190000,337690720,3405,3405,3405,3405,0
|
|
20230719,185900,337690720,3405,3405,3405,3405,0
|
|
20230719,185800,337690720,3405,3405,3405,3405,0
|
|
20230719,185700,337690720,3405,3405,3405,3405,0
|
|
20230719,185600,337690720,3405,3405,3405,3405,0
|
|
20230719,185500,337690720,3405,3405,3405,3405,0
|
|
20230719,185400,337690720,3405,3405,3405,3405,0
|
|
20230719,185300,337690720,3405,3405,3405,3405,0
|
|
20230719,185200,337690720,3405,3405,3405,3405,0
|
|
20230719,185100,337690720,3405,3405,3405,3405,0
|
|
20230719,185000,337690720,3405,3405,3405,3405,0
|
|
20230719,184900,337690720,3405,3405,3405,3405,0
|
|
20230719,184800,337690720,3405,3405,3405,3405,0
|
|
20230719,184700,337690720,3405,3405,3405,3405,0
|
|
20230719,184600,337690720,3405,3405,3405,3405,0
|
|
20230719,184500,337690720,3405,3405,3405,3405,0
|
|
20230719,184400,337690720,3405,3405,3405,3405,0
|
|
20230719,184300,337690720,3405,3405,3405,3405,0
|
|
20230719,184200,337690720,3405,3405,3405,3405,0
|
|
20230719,184100,337690720,3405,3405,3405,3405,0
|
|
20230719,184000,337690720,3405,3405,3405,3405,0
|
|
20230719,183900,337690720,3405,3405,3405,3405,0
|
|
20230719,183800,337690720,3405,3405,3405,3405,0
|
|
20230719,183700,337690720,3405,3405,3405,3405,0
|
|
20230719,183600,337690720,3405,3405,3405,3405,0
|
|
20230719,183500,337690720,3405,3405,3405,3405,0
|
|
20230719,183400,337690720,3405,3405,3405,3405,0
|
|
20230719,183300,337690720,3405,3405,3405,3405,3812
|
|
20230719,183200,337690720,3405,3405,3405,3405,0
|
|
20230719,183100,337690720,3405,3405,3405,3405,0
|
|
20230719,183000,337690720,3405,3405,3405,3405,0
|
|
20230719,182900,337690720,3405,3405,3405,3405,0
|
|
20230719,182800,337690720,3405,3405,3405,3405,0
|
|
20230719,182700,337690720,3405,3405,3405,3405,0
|
|
20230719,182600,337690720,3405,3405,3405,3405,0
|
|
20230719,182500,337690720,3405,3405,3405,3405,0
|
|
20230719,182400,337690720,3405,3405,3405,3405,0
|
|
20230719,182300,337690720,3405,3405,3405,3405,0
|
|
20230719,182200,337690720,3405,3405,3405,3405,0
|
|
20230719,182100,337690720,3405,3405,3405,3405,0
|
|
20230719,182000,337690720,3405,3405,3405,3405,0
|
|
20230719,181900,337690720,3405,3405,3405,3405,0
|
|
20230719,181800,337690720,3405,3405,3405,3405,0
|
|
20230719,181700,337690720,3405,3405,3405,3405,0
|
|
20230719,181600,337690720,3405,3405,3405,3405,0
|
|
20230719,181500,337690720,3405,3405,3405,3405,0
|
|
20230719,181400,337690720,3405,3405,3405,3405,0
|
|
20230719,181300,337690720,3405,3405,3405,3405,0
|
|
20230719,181200,337690720,3405,3405,3405,3405,0
|
|
20230719,181100,337690720,3405,3405,3405,3405,0
|
|
20230719,181000,337690720,3405,3405,3405,3405,0
|
|
20230719,180900,337690720,3405,3405,3405,3405,0
|
|
20230719,180800,337690720,3405,3405,3405,3405,0
|
|
20230719,180700,337690720,3405,3405,3405,3405,0
|
|
20230719,180600,337690720,3405,3405,3405,3405,0
|
|
20230719,180500,337690720,3405,3405,3405,3405,0
|
|
20230719,180400,337690720,3405,3405,3405,3405,0
|
|
20230719,180300,337690720,3405,3405,3405,3405,3812
|
|
20230719,180200,337690720,3405,3405,3405,3405,0
|
|
20230719,180100,337690720,3405,3405,3405,3405,0
|
|
20230719,180000,337690720,3405,3405,3405,3405,0
|
|
20230719,175900,337690720,3405,3405,3405,3405,0
|
|
20230719,175800,337690720,3405,3405,3405,3405,0
|
|
20230719,175700,337690720,3405,3405,3405,3405,0
|
|
20230719,175600,337690720,3405,3405,3405,3405,0
|
|
20230719,175500,337690720,3405,3405,3405,3405,0
|
|
20230719,175400,337690720,3405,3405,3405,3405,0
|
|
20230719,175300,337690720,3405,3405,3405,3405,0
|
|
20230719,175200,337690720,3405,3405,3405,3405,0
|
|
20230719,175100,337690720,3405,3405,3405,3405,0
|
|
20230719,175000,337690720,3405,3405,3405,3405,0
|
|
20230719,174900,337690720,3405,3405,3405,3405,0
|
|
20230719,174800,337690720,3405,3405,3405,3405,0
|
|
20230719,174700,337690720,3405,3405,3405,3405,0
|
|
20230719,174600,337690720,3405,3405,3405,3405,0
|
|
20230719,174500,337690720,3405,3405,3405,3405,0
|
|
20230719,174400,337690720,3405,3405,3405,3405,0
|
|
20230719,174300,337690720,3405,3405,3405,3405,0
|
|
20230719,174200,337690720,3405,3405,3405,3405,0
|
|
20230719,174100,337690720,3405,3405,3405,3405,0
|
|
20230719,174000,337690720,3405,3405,3405,3405,0
|
|
20230719,173900,337690720,3405,3405,3405,3405,0
|
|
20230719,173800,337690720,3405,3405,3405,3405,0
|
|
20230719,173700,337690720,3405,3405,3405,3405,0
|
|
20230719,173600,337690720,3405,3405,3405,3405,0
|
|
20230719,173500,337690720,3405,3405,3405,3405,0
|
|
20230719,173400,337690720,3405,3405,3405,3405,0
|
|
20230719,173300,337690720,3405,3405,3405,3405,3812
|
|
20230719,173200,337690720,3405,3405,3405,3405,0
|
|
20230719,173100,337690720,3405,3405,3405,3405,0
|
|
20230719,173000,337690720,3405,3405,3405,3405,0
|
|
20230719,172900,337690720,3405,3405,3405,3405,0
|
|
20230719,172800,337690720,3405,3405,3405,3405,0
|
|
20230719,172700,337690720,3405,3405,3405,3405,0
|
|
20230719,172600,337690720,3405,3405,3405,3405,0
|
|
20230719,172500,337690720,3405,3405,3405,3405,0
|
|
20230719,172400,337690720,3405,3405,3405,3405,0
|
|
20230719,172300,337690720,3405,3405,3405,3405,0
|
|
20230719,172200,337690720,3405,3405,3405,3405,0
|
|
20230719,172100,337690720,3405,3405,3405,3405,0
|
|
20230719,172000,337690720,3405,3405,3405,3405,0
|
|
20230719,171900,337690720,3405,3405,3405,3405,0
|
|
20230719,171800,337690720,3405,3405,3405,3405,0
|
|
20230719,171700,337690720,3405,3405,3405,3405,0
|
|
20230719,171600,337690720,3405,3405,3405,3405,0
|
|
20230719,171500,337690720,3405,3405,3405,3405,0
|
|
20230719,171400,337690720,3405,3405,3405,3405,0
|
|
20230719,171300,337690720,3405,3405,3405,3405,0
|
|
20230719,171200,337690720,3405,3405,3405,3405,0
|
|
20230719,171100,337690720,3405,3405,3405,3405,0
|
|
20230719,171000,337690720,3405,3405,3405,3405,0
|
|
20230719,170900,337690720,3405,3405,3405,3405,0
|
|
20230719,170800,337690720,3405,3405,3405,3405,0
|
|
20230719,170700,337690720,3405,3405,3405,3405,0
|
|
20230719,170600,337690720,3405,3405,3405,3405,0
|
|
20230719,170500,337690720,3405,3405,3405,3405,0
|
|
20230719,170400,337690720,3405,3405,3405,3405,0
|
|
20230719,170300,337690720,3405,3405,3405,3405,3812
|
|
20230719,170200,337690720,3405,3405,3405,3405,0
|
|
20230719,170100,337690720,3405,3405,3405,3405,0
|
|
20230719,170000,337690720,3405,3405,3405,3405,0
|
|
20230719,165900,337690720,3405,3405,3405,3405,0
|
|
20230719,165800,337690720,3405,3405,3405,3405,0
|
|
20230719,165700,337690720,3405,3405,3405,3405,0
|
|
20230719,165600,337690720,3405,3405,3405,3405,0
|
|
20230719,165500,337690720,3405,3405,3405,3405,0
|
|
20230719,165400,337690720,3405,3405,3405,3405,0
|
|
20230719,165300,337690720,3405,3405,3405,3405,0
|
|
20230719,165200,337690720,3405,3405,3405,3405,0
|
|
20230719,165100,337690720,3405,3405,3405,3405,0
|
|
20230719,165000,337690720,3405,3405,3405,3405,0
|
|
20230719,164900,337690720,3405,3405,3405,3405,0
|
|
20230719,164800,337690720,3405,3405,3405,3405,0
|
|
20230719,164700,337690720,3405,3405,3405,3405,0
|
|
20230719,164600,337690720,3405,3405,3405,3405,0
|
|
20230719,164500,337690720,3405,3405,3405,3405,0
|
|
20230719,164400,337690720,3405,3405,3405,3405,0
|
|
20230719,164300,337690720,3405,3405,3405,3405,0
|
|
20230719,164200,337690720,3405,3405,3405,3405,0
|
|
20230719,164100,337690720,3405,3405,3405,3405,0
|
|
20230719,164000,337690720,3405,3405,3405,3405,0
|
|
20230719,163900,337690720,3405,3405,3405,3405,0
|
|
20230719,163800,337690720,3405,3405,3405,3405,0
|
|
20230719,163700,337690720,3405,3405,3405,3405,0
|
|
20230719,163600,337690720,3405,3405,3405,3405,0
|
|
20230719,163500,337690720,3405,3405,3405,3405,0
|
|
20230719,163400,337690720,3405,3405,3405,3405,0
|
|
20230719,163300,337690720,3405,3405,3405,3405,3812
|
|
20230719,163200,337690720,3405,3405,3405,3405,0
|
|
20230719,163100,337690720,3405,3405,3405,3405,0
|
|
20230719,163000,337690720,3405,3405,3405,3405,0
|
|
20230719,162900,337690720,3405,3405,3405,3405,0
|
|
20230719,162800,337690720,3405,3405,3405,3405,0
|
|
20230719,162700,337690720,3405,3405,3405,3405,0
|
|
20230719,162600,337690720,3405,3405,3405,3405,0
|
|
20230719,162500,337690720,3405,3405,3405,3405,0
|
|
20230719,162400,337690720,3405,3405,3405,3405,0
|
|
20230719,162300,337690720,3405,3405,3405,3405,0
|
|
20230719,162200,337690720,3405,3405,3405,3405,0
|
|
20230719,162100,337690720,3405,3405,3405,3405,0
|
|
20230719,162000,337690720,3405,3405,3405,3405,0
|
|
20230719,161900,337690720,3405,3405,3405,3405,0
|
|
20230719,161800,337690720,3405,3405,3405,3405,0
|
|
20230719,161700,337690720,3405,3405,3405,3405,0
|
|
20230719,161600,337690720,3405,3405,3405,3405,0
|
|
20230719,161500,337690720,3405,3405,3405,3405,0
|
|
20230719,161400,337690720,3405,3405,3405,3405,0
|
|
20230719,161300,337690720,3405,3405,3405,3405,0
|
|
20230719,161200,337690720,3405,3405,3405,3405,0
|
|
20230719,161100,337690720,3405,3405,3405,3405,0
|
|
20230719,161000,337690720,3405,3405,3405,3405,0
|
|
20230719,160900,337690720,3405,3405,3405,3405,0
|
|
20230719,160800,337690720,3405,3405,3405,3405,0
|
|
20230719,160700,337690720,3405,3405,3405,3405,0
|
|
20230719,160600,337690720,3405,3405,3405,3405,0
|
|
20230719,160500,337690720,3405,3405,3405,3405,0
|
|
20230719,160400,337690720,3405,3405,3405,3405,0
|
|
20230719,160300,337690720,3405,3405,3405,3405,3812
|
|
20230719,160200,337690720,3405,3405,3405,3405,0
|
|
20230719,160100,337690720,3405,3405,3405,3405,0
|
|
20230719,160000,337690720,3405,3405,3405,3405,0
|
|
20230719,155900,337690720,3405,3405,3405,3405,0
|
|
20230719,155800,337690720,3405,3405,3405,3405,0
|
|
20230719,155700,337690720,3405,3405,3405,3405,0
|
|
20230719,155600,337690720,3405,3405,3405,3405,0
|
|
20230719,155500,337690720,3405,3405,3405,3405,0
|
|
20230719,155400,337690720,3405,3405,3405,3405,0
|
|
20230719,155300,337690720,3405,3405,3405,3405,0
|
|
20230719,155200,337690720,3405,3405,3405,3405,0
|
|
20230719,155100,337690720,3405,3405,3405,3405,0
|
|
20230719,155000,337690720,3405,3405,3405,3405,0
|
|
20230719,154900,337690720,3405,3405,3405,3405,0
|
|
20230719,154800,337690720,3405,3405,3405,3405,0
|
|
20230719,154700,337690720,3405,3405,3405,3405,0
|
|
20230719,154600,337690720,3405,3405,3405,3405,0
|
|
20230719,154500,337690720,3405,3405,3405,3405,0
|
|
20230719,154400,337690720,3405,3405,3405,3405,0
|
|
20230719,154300,337690720,3405,3405,3405,3405,0
|
|
20230719,154200,337690720,3405,3405,3405,3405,0
|
|
20230719,154100,337690720,3405,3405,3405,3405,0
|
|
20230719,154000,337690720,3405,3405,3405,3405,0
|
|
20230719,153900,337690720,3405,3405,3405,3405,0
|
|
20230719,153800,337690720,3405,3405,3405,3405,0
|
|
20230719,153700,337690720,3405,3405,3405,3405,0
|
|
20230719,153600,337690720,3405,3405,3405,3405,0
|
|
20230719,153500,337690720,3405,3405,3405,3405,0
|
|
20230719,153400,337690720,3405,3405,3405,3405,0
|
|
20230719,153300,337690720,3405,3405,3405,3405,3812
|
|
20230719,153200,337690720,3405,3405,3405,3405,0
|
|
20230719,153100,337690720,3405,3405,3405,3405,0
|
|
20230719,153000,337690720,3405,3405,3405,3405,3812
|
|
20230719,152900,324710860,3410,3410,3410,3410,0
|
|
20230719,152800,324710860,3410,3410,3410,3410,0
|
|
20230719,152700,324710860,3410,3410,3410,3410,0
|
|
20230719,152600,324710860,3410,3410,3410,3410,0
|
|
20230719,152500,324710860,3410,3410,3410,3410,0
|
|
20230719,152400,324710860,3410,3410,3410,3410,0
|
|
20230719,152300,324710860,3410,3410,3410,3410,0
|
|
20230719,152200,324710860,3410,3410,3410,3410,0
|
|
20230719,152100,324710860,3410,3410,3410,3410,0
|
|
20230719,152000,324710860,3410,3410,3410,3410,0
|
|
20230719,151900,324710860,3410,3390,3410,3390,24
|
|
20230719,151800,324629445,3395,3395,3395,3395,500
|
|
20230719,151700,322931945,3390,3390,3390,3390,5
|
|
20230719,151600,322914995,3390,3390,3390,3390,0
|
|
20230719,151500,322914995,3390,3390,3390,3390,12
|
|
20230719,151400,322874315,3390,3390,3390,3385,1468
|
|
20230719,151300,317898705,3390,3390,3390,3390,0
|
|
20230719,151200,317898705,3390,3410,3410,3390,1500
|
|
20230719,151100,312812750,3410,3410,3410,3410,137
|
|
20230719,151000,312345580,3395,3395,3395,3395,0
|
|
20230719,150900,312345580,3395,3395,3395,3395,85
|
|
20230719,150800,312057005,3395,3395,3395,3395,0
|
|
20230719,150700,312057005,3395,3395,3395,3395,0
|
|
20230719,150600,312057005,3395,3395,3395,3395,0
|
|
20230719,150500,312057005,3395,3395,3395,3395,903
|
|
20230719,150400,308991320,3395,3395,3395,3395,0
|
|
20230719,150300,308991320,3395,3410,3410,3395,1023
|
|
20230719,150200,305516225,3410,3410,3410,3410,0
|
|
20230719,150100,305516225,3410,3410,3410,3410,20
|
|
20230719,150000,305448025,3410,3405,3410,3405,725
|
|
20230719,145900,302976825,3405,3405,3405,3405,1021
|
|
20230719,145800,299500320,3405,3415,3415,3405,3838
|
|
20230719,145700,286417465,3415,3415,3415,3415,131
|
|
20230719,145600,285970100,3415,3415,3415,3415,0
|
|
20230719,145500,285970100,3415,3410,3415,3410,31
|
|
20230719,145400,285864370,3410,3410,3415,3410,256
|
|
20230719,145300,284991395,3410,3410,3410,3410,10
|
|
20230719,145200,284957295,3415,3415,3415,3415,0
|
|
20230719,145100,284957295,3415,3415,3415,3415,0
|
|
20230719,145000,284957295,3415,3415,3415,3415,0
|
|
20230719,144900,284957295,3415,3415,3415,3415,0
|
|
20230719,144800,284957295,3415,3415,3415,3415,0
|
|
20230719,144700,284957295,3415,3415,3415,3415,3
|
|
20230719,144600,284947050,3405,3405,3405,3405,2
|
|
20230719,144500,284940240,3415,3415,3415,3415,0
|
|
20230719,144400,284940240,3415,3415,3415,3415,0
|
|
20230719,144300,284940240,3415,3415,3415,3415,0
|
|
20230719,144200,284940240,3415,3405,3415,3405,7
|
|
20230719,144100,284916375,3400,3400,3400,3400,0
|
|
20230719,144000,284916375,3400,3400,3400,3400,0
|
|
20230719,143900,284916375,3400,3410,3410,3400,1578
|
|
20230719,143800,279542155,3405,3400,3405,3400,884
|
|
20230719,143700,276533405,3395,3395,3395,3395,0
|
|
20230719,143600,276533405,3395,3395,3395,3395,30
|
|
20230719,143500,276431555,3395,3395,3395,3395,0
|
|
20230719,143400,276431555,3395,3395,3395,3395,0
|
|
20230719,143300,276431555,3395,3395,3395,3395,0
|
|
20230719,143200,276431555,3395,3395,3395,3395,729
|
|
20230719,143100,273956600,3395,3395,3395,3395,0
|
|
20230719,143000,273956600,3395,3395,3395,3395,0
|
|
20230719,142900,273956600,3395,3395,3395,3395,0
|
|
20230719,142800,273956600,3395,3395,3395,3395,300
|
|
20230719,142700,272938100,3400,3400,3400,3400,0
|
|
20230719,142600,272938100,3400,3400,3400,3400,3
|
|
20230719,142500,272927900,3400,3400,3400,3400,0
|
|
20230719,142400,272927900,3400,3400,3400,3400,2
|
|
20230719,142300,272921100,3400,3400,3400,3400,35
|
|
20230719,142200,272802100,3400,3400,3400,3400,0
|
|
20230719,142100,272802100,3400,3400,3400,3400,2
|
|
20230719,142000,272795300,3400,3400,3400,3400,0
|
|
20230719,141900,272795300,3400,3400,3400,3400,0
|
|
20230719,141800,272795300,3400,3400,3400,3400,0
|
|
20230719,141700,272795300,3400,3400,3400,3400,0
|
|
20230719,141600,272795300,3400,3400,3400,3400,0
|
|
20230719,141500,272795300,3400,3400,3400,3400,0
|
|
20230719,141400,272795300,3400,3400,3400,3400,0
|
|
20230719,141300,272795300,3400,3400,3400,3400,0
|
|
20230719,141200,272795300,3400,3390,3400,3385,641
|
|
20230719,141100,270624885,3405,3405,3405,3405,1
|
|
20230719,141000,270621480,3385,3385,3385,3385,0
|
|
20230719,140900,270621480,3385,3400,3400,3385,4000
|
|
20230719,140800,257069385,3400,3400,3400,3400,144
|
|
20230719,140700,256579785,3400,3400,3400,3400,0
|
|
20230719,140600,256579785,3400,3400,3400,3400,852
|
|
20230719,140500,253682985,3405,3405,3405,3405,2
|
|
20230719,140400,253676175,3390,3395,3395,3390,1500
|
|
20230719,140300,248586515,3400,3400,3400,3400,311
|
|
20230719,140200,247529115,3400,3400,3400,3400,0
|
|
20230719,140100,247529115,3400,3400,3400,3400,83
|
|
20230719,140000,247246915,3420,3420,3420,3420,0
|
|
20230719,135900,247246915,3420,3420,3420,3420,0
|
|
20230719,135800,247246915,3420,3420,3420,3420,260
|
|
20230719,135700,246357715,3420,3420,3420,3420,0
|
|
20230719,135600,246357715,3420,3420,3420,3420,0
|
|
20230719,135500,246357715,3420,3420,3420,3420,0
|
|
20230719,135400,246357715,3420,3420,3420,3420,0
|
|
20230719,135300,246357715,3420,3420,3420,3420,0
|
|
20230719,135200,246357715,3420,3410,3420,3410,6
|
|
20230719,135100,246337245,3395,3395,3395,3395,0
|
|
20230719,135000,246337245,3395,3395,3395,3395,20
|
|
20230719,134900,246269345,3395,3395,3395,3395,0
|
|
20230719,134800,246269345,3395,3390,3395,3390,344
|
|
20230719,134700,245103180,3395,3400,3400,3395,35
|
|
20230719,134600,244984305,3410,3410,3410,3410,102
|
|
20230719,134500,244636485,3420,3420,3420,3420,0
|
|
20230719,134400,244636485,3420,3420,3420,3420,0
|
|
20230719,134300,244636485,3420,3420,3420,3420,0
|
|
20230719,134200,244636485,3420,3420,3420,3420,0
|
|
20230719,134100,244636485,3420,3420,3420,3420,0
|
|
20230719,134000,244636485,3420,3420,3420,3420,0
|
|
20230719,133900,244636485,3420,3420,3420,3420,0
|
|
20230719,133800,244636485,3420,3420,3420,3420,5
|
|
20230719,133700,244619385,3410,3410,3410,3410,0
|
|
20230719,133600,244619385,3410,3410,3410,3410,0
|
|
20230719,133500,244619385,3410,3410,3410,3410,0
|
|
20230719,133400,244619385,3410,3410,3410,3410,0
|
|
20230719,133300,244619385,3410,3410,3410,3410,0
|
|
20230719,133200,244619385,3410,3410,3410,3410,0
|
|
20230719,133100,244619385,3410,3410,3410,3410,0
|
|
20230719,133000,244619385,3410,3405,3410,3395,379
|
|
20230719,132900,243332390,3395,3400,3400,3395,114
|
|
20230719,132800,242945260,3395,3400,3400,3395,27
|
|
20230719,132700,242853495,3420,3420,3420,3420,0
|
|
20230719,132600,242853495,3420,3420,3420,3420,0
|
|
20230719,132500,242853495,3420,3420,3420,3420,3
|
|
20230719,132400,242843235,3395,3395,3395,3395,0
|
|
20230719,132300,242843235,3395,3395,3395,3395,150
|
|
20230719,132200,242333985,3395,3410,3410,3395,1120
|
|
20230719,132100,238530710,3435,3430,3435,3430,87
|
|
20230719,132000,238231870,3430,3425,3430,3425,516
|
|
20230719,131900,236462265,3425,3425,3425,3425,0
|
|
20230719,131800,236462265,3425,3420,3425,3420,4
|
|
20230719,131700,236448580,3400,3400,3400,3400,1
|
|
20230719,131600,236445180,3400,3400,3400,3400,0
|
|
20230719,131500,236445180,3400,3400,3400,3400,0
|
|
20230719,131400,236445180,3400,3430,3430,3400,116
|
|
20230719,131300,236049095,3430,3420,3430,3420,100
|
|
20230719,131200,235707015,3400,3400,3420,3395,31
|
|
20230719,131100,235601555,3400,3400,3400,3400,0
|
|
20230719,131000,235601555,3400,3400,3400,3400,18
|
|
20230719,130900,235540355,3395,3395,3395,3395,0
|
|
20230719,130800,235540355,3395,3395,3395,3395,0
|
|
20230719,130700,235540355,3395,3395,3395,3395,384
|
|
20230719,130600,234236675,3395,3400,3400,3395,1626
|
|
20230719,130500,228715880,3400,3400,3400,3400,15
|
|
20230719,130400,228664880,3400,3400,3400,3400,0
|
|
20230719,130300,228664880,3400,3400,3400,3400,15
|
|
20230719,130200,228613880,3400,3405,3405,3400,126
|
|
20230719,130100,228185115,3400,3400,3400,3400,0
|
|
20230719,130000,228185115,3400,3400,3400,3400,0
|
|
20230719,125900,228185115,3400,3405,3405,3400,4500
|
|
20230719,125800,212884750,3405,3405,3405,3405,183
|
|
20230719,125700,212261635,3405,3405,3405,3405,0
|
|
20230719,125600,212261635,3405,3405,3405,3405,300
|
|
20230719,125500,211240135,3405,3405,3405,3405,0
|
|
20230719,125400,211240135,3405,3410,3410,3405,102
|
|
20230719,125300,210892775,3405,3410,3410,3405,857
|
|
20230719,125200,207974290,3420,3420,3420,3420,0
|
|
20230719,125100,207974290,3420,3420,3420,3420,6
|
|
20230719,125000,207953770,3410,3415,3415,3410,2700
|
|
20230719,124900,198746565,3420,3420,3420,3420,0
|
|
20230719,124800,198746565,3420,3420,3435,3420,37
|
|
20230719,124700,198619810,3415,3415,3415,3415,274
|
|
20230719,124600,197684100,3415,3415,3415,3415,26
|
|
20230719,124500,197595310,3415,3420,3420,3415,23
|
|
20230719,124400,197516760,3415,3415,3415,3415,700
|
|
20230719,124300,195126260,3420,3420,3420,3420,0
|
|
20230719,124200,195126260,3420,3420,3420,3420,0
|
|
20230719,124100,195126260,3420,3420,3420,3420,0
|
|
20230719,124000,195126260,3420,3420,3420,3420,0
|
|
20230719,123900,195126260,3420,3420,3420,3420,9
|
|
20230719,123800,195095480,3435,3435,3435,3435,0
|
|
20230719,123700,195095480,3435,3435,3435,3435,0
|
|
20230719,123600,195095480,3435,3435,3435,3435,0
|
|
20230719,123500,195095480,3435,3435,3435,3435,0
|
|
20230719,123400,195095480,3435,3435,3435,3435,0
|
|
20230719,123300,195095480,3435,3435,3435,3435,0
|
|
20230719,123200,195095480,3435,3435,3435,3435,0
|
|
20230719,123100,195095480,3435,3435,3435,3435,0
|
|
20230719,123000,195095480,3435,3435,3435,3435,0
|
|
20230719,122900,195095480,3435,3435,3435,3435,0
|
|
20230719,122800,195095480,3435,3435,3435,3435,27
|
|
20230719,122700,195002735,3435,3430,3435,3430,32
|
|
20230719,122600,194892965,3415,3415,3415,3415,3
|
|
20230719,122500,194882720,3435,3435,3435,3435,2
|
|
20230719,122400,194875850,3435,3435,3435,3435,2
|
|
20230719,122300,194868980,3415,3415,3415,3415,0
|
|
20230719,122200,194868980,3415,3415,3415,3415,0
|
|
20230719,122100,194868980,3415,3415,3415,3415,324
|
|
20230719,122000,193762520,3415,3415,3415,3415,500
|
|
20230719,121900,192055020,3435,3435,3435,3435,0
|
|
20230719,121800,192055020,3435,3435,3435,3435,0
|
|
20230719,121700,192055020,3435,3435,3435,3435,0
|
|
20230719,121600,192055020,3435,3435,3435,3435,0
|
|
20230719,121500,192055020,3435,3435,3435,3435,10
|
|
20230719,121400,192020670,3435,3435,3435,3435,0
|
|
20230719,121300,192020670,3435,3435,3435,3435,0
|
|
20230719,121200,192020670,3435,3435,3435,3435,0
|
|
20230719,121100,192020670,3435,3415,3435,3415,307
|
|
20230719,121000,190972125,3415,3415,3415,3415,1
|
|
20230719,120900,190968710,3415,3415,3415,3415,598
|
|
20230719,120800,188926540,3435,3435,3435,3435,0
|
|
20230719,120700,188926540,3435,3435,3435,3435,2
|
|
20230719,120600,188919670,3435,3435,3435,3435,300
|
|
20230719,120500,187889170,3440,3440,3440,3440,0
|
|
20230719,120400,187889170,3440,3440,3440,3440,0
|
|
20230719,120300,187889170,3440,3440,3440,3440,3
|
|
20230719,120200,187878850,3440,3415,3440,3415,3
|
|
20230719,120100,187868580,3440,3420,3440,3420,530
|
|
20230719,120000,186055940,3420,3420,3420,3420,0
|
|
20230719,115900,186055940,3420,3420,3420,3420,1
|
|
20230719,115800,186052520,3420,3420,3420,3420,271
|
|
20230719,115700,185125700,3420,3420,3420,3420,1
|
|
20230719,115600,185122280,3420,3420,3420,3420,0
|
|
20230719,115500,185122280,3420,3420,3420,3420,100
|
|
20230719,115400,184780280,3440,3440,3440,3440,0
|
|
20230719,115300,184780280,3440,3435,3440,3430,33
|
|
20230719,115200,184666855,3425,3425,3425,3425,285
|
|
20230719,115100,183690730,3440,3440,3440,3440,0
|
|
20230719,115000,183690730,3440,3440,3440,3440,0
|
|
20230719,114900,183690730,3440,3440,3440,3440,0
|
|
20230719,114800,183690730,3440,3440,3440,3440,0
|
|
20230719,114700,183690730,3440,3440,3440,3440,0
|
|
20230719,114600,183690730,3440,3440,3440,3440,0
|
|
20230719,114500,183690730,3440,3435,3440,3435,50
|
|
20230719,114400,183518755,3440,3435,3440,3435,6
|
|
20230719,114300,183498140,3425,3425,3425,3425,150
|
|
20230719,114200,182984390,3440,3440,3440,3440,0
|
|
20230719,114100,182984390,3440,3440,3440,3440,0
|
|
20230719,114000,182984390,3440,3440,3440,3440,0
|
|
20230719,113900,182984390,3440,3440,3440,3440,0
|
|
20230719,113800,182984390,3440,3440,3440,3440,300
|
|
20230719,113700,181952390,3445,3445,3445,3445,0
|
|
20230719,113600,181952390,3445,3445,3445,3445,0
|
|
20230719,113500,181952390,3445,3445,3445,3445,0
|
|
20230719,113400,181952390,3445,3445,3445,3445,2
|
|
20230719,113300,181945500,3430,3430,3430,3430,13
|
|
20230719,113200,181900910,3445,3445,3445,3445,120
|
|
20230719,113100,181487510,3445,3445,3445,3445,0
|
|
20230719,113000,181487510,3445,3445,3445,3445,2
|
|
20230719,112900,181480620,3445,3425,3445,3425,221
|
|
20230719,112800,180723295,3440,3440,3440,3440,0
|
|
20230719,112700,180723295,3440,3435,3440,3435,2
|
|
20230719,112600,180716420,3425,3425,3425,3425,44
|
|
20230719,112500,180565720,3425,3425,3425,3425,0
|
|
20230719,112400,180565720,3425,3425,3425,3425,0
|
|
20230719,112300,180565720,3425,3425,3425,3425,373
|
|
20230719,112200,179288195,3440,3440,3440,3440,0
|
|
20230719,112100,179288195,3440,3440,3440,3440,0
|
|
20230719,112000,179288195,3440,3430,3440,3430,19
|
|
20230719,111900,179222975,3440,3440,3440,3440,5
|
|
20230719,111800,179205775,3430,3435,3435,3430,200
|
|
20230719,111700,178519755,3425,3425,3425,3425,0
|
|
20230719,111600,178519755,3425,3425,3425,3425,0
|
|
20230719,111500,178519755,3425,3425,3425,3425,1
|
|
20230719,111400,178516330,3440,3440,3440,3440,0
|
|
20230719,111300,178516330,3440,3440,3440,3440,0
|
|
20230719,111200,178516330,3440,3435,3440,3435,1500
|
|
20230719,111100,173356340,3440,3435,3440,3435,54
|
|
20230719,111000,173170640,3430,3430,3430,3430,1
|
|
20230719,110900,173167210,3435,3435,3435,3435,0
|
|
20230719,110800,173167210,3435,3435,3435,3435,0
|
|
20230719,110700,173167210,3435,3435,3435,3435,0
|
|
20230719,110600,173167210,3435,3435,3435,3435,0
|
|
20230719,110500,173167210,3435,3435,3435,3435,0
|
|
20230719,110400,173167210,3435,3435,3435,3435,0
|
|
20230719,110300,173167210,3435,3425,3435,3425,40
|
|
20230719,110200,173030025,3410,3410,3410,3410,0
|
|
20230719,110100,173030025,3410,3410,3410,3410,307
|
|
20230719,110000,171983155,3430,3430,3430,3430,3
|
|
20230719,105900,171972865,3405,3405,3405,3405,0
|
|
20230719,105800,171972865,3405,3405,3405,3405,0
|
|
20230719,105700,171972865,3405,3405,3405,3405,0
|
|
20230719,105600,171972865,3405,3405,3405,3405,0
|
|
20230719,105500,171972865,3405,3405,3405,3405,0
|
|
20230719,105400,171972865,3405,3405,3405,3405,0
|
|
20230719,105300,171972865,3405,3405,3405,3405,0
|
|
20230719,105200,171972865,3405,3405,3405,3405,0
|
|
20230719,105100,171972865,3405,3420,3420,3405,1242
|
|
20230719,105000,167735610,3440,3440,3440,3440,1
|
|
20230719,104900,167732170,3420,3420,3420,3420,0
|
|
20230719,104800,167732170,3420,3420,3420,3420,0
|
|
20230719,104700,167732170,3420,3420,3420,3420,44
|
|
20230719,104600,167581690,3420,3420,3420,3420,1
|
|
20230719,104500,167578270,3445,3445,3445,3445,0
|
|
20230719,104400,167578270,3445,3445,3445,3445,0
|
|
20230719,104300,167578270,3445,3445,3445,3445,0
|
|
20230719,104200,167578270,3445,3445,3445,3445,14
|
|
20230719,104100,167530040,3415,3415,3415,3415,0
|
|
20230719,104000,167530040,3415,3415,3415,3415,0
|
|
20230719,103900,167530040,3415,3415,3415,3415,0
|
|
20230719,103800,167530040,3415,3440,3440,3415,500
|
|
20230719,103700,165817620,3445,3445,3445,3445,26
|
|
20230719,103600,165728050,3430,3430,3430,3430,0
|
|
20230719,103500,165728050,3430,3430,3430,3430,0
|
|
20230719,103400,165728050,3430,3430,3440,3430,13
|
|
20230719,103300,165683360,3435,3435,3435,3435,1
|
|
20230719,103200,165679925,3435,3435,3435,3435,8
|
|
20230719,103100,165652445,3430,3430,3430,3430,0
|
|
20230719,103000,165652445,3430,3430,3430,3430,401
|
|
20230719,102900,164277015,3425,3425,3425,3425,20
|
|
20230719,102800,164208515,3425,3425,3425,3425,0
|
|
20230719,102700,164208515,3425,3425,3425,3425,0
|
|
20230719,102600,164208515,3425,3425,3425,3425,100
|
|
20230719,102500,163866015,3425,3425,3425,3425,5
|
|
20230719,102400,163848890,3425,3425,3425,3425,100
|
|
20230719,102300,163506390,3430,3430,3430,3430,0
|
|
20230719,102200,163506390,3430,3430,3430,3430,0
|
|
20230719,102100,163506390,3430,3430,3430,3430,0
|
|
20230719,102000,163506390,3430,3430,3430,3430,0
|
|
20230719,101900,163506390,3430,3430,3430,3430,0
|
|
20230719,101800,163506390,3430,3430,3430,3430,1
|
|
20230719,101700,163502960,3420,3420,3420,3420,0
|
|
20230719,101600,163502960,3420,3420,3420,3420,0
|
|
20230719,101500,163502960,3420,3420,3420,3420,0
|
|
20230719,101400,163502960,3420,3420,3420,3420,0
|
|
20230719,101300,163502960,3420,3415,3420,3415,979
|
|
20230719,101200,160157175,3415,3415,3415,3415,506
|
|
20230719,101100,158429185,3410,3410,3410,3410,0
|
|
20230719,101000,158429185,3410,3410,3410,3410,1000
|
|
20230719,100900,155019185,3400,3400,3400,3400,0
|
|
20230719,100800,155019185,3400,3400,3400,3400,0
|
|
20230719,100700,155019185,3400,3400,3400,3400,3
|
|
20230719,100600,155008985,3400,3400,3400,3400,144
|
|
20230719,100500,154519385,3395,3405,3405,3395,2317
|
|
20230719,100400,146649900,3415,3410,3415,3405,500
|
|
20230719,100300,144944550,3405,3405,3405,3405,0
|
|
20230719,100200,144944550,3405,3405,3405,3405,0
|
|
20230719,100100,144944550,3405,3410,3410,3405,11
|
|
20230719,100000,144907090,3415,3415,3415,3415,600
|
|
20230719,095900,142858090,3420,3410,3420,3410,1498
|
|
20230719,095800,137740630,3405,3405,3405,3405,0
|
|
20230719,095700,137740630,3405,3405,3405,3405,30
|
|
20230719,095600,137638480,3405,3405,3405,3405,100
|
|
20230719,095500,137297980,3405,3405,3405,3405,125
|
|
20230719,095400,136872355,3400,3400,3400,3400,0
|
|
20230719,095300,136872355,3400,3400,3400,3400,8986
|
|
20230719,095200,106319955,3400,3400,3400,3400,141
|
|
20230719,095100,105840555,3395,3400,3400,3395,361
|
|
20230719,095000,104614665,3400,3400,3400,3400,216
|
|
20230719,094900,103880265,3400,3400,3400,3400,1000
|
|
20230719,094800,100480265,3430,3430,3430,3430,0
|
|
20230719,094700,100480265,3430,3430,3430,3430,0
|
|
20230719,094600,100480265,3430,3430,3430,3430,0
|
|
20230719,094500,100480265,3430,3430,3430,3430,3
|
|
20230719,094400,100469975,3400,3425,3425,3400,2000
|
|
20230719,094300,93667115,3430,3430,3430,3430,5
|
|
20230719,094200,93649965,3435,3435,3435,3435,15
|
|
20230719,094100,93598440,3435,3435,3435,3435,370
|
|
20230719,094000,92327490,3440,3440,3440,3440,153
|
|
20230719,093900,91801170,3440,3440,3440,3440,10
|
|
20230719,093800,91766770,3440,3440,3440,3440,51
|
|
20230719,093700,91591330,3435,3435,3435,3435,1226
|
|
20230719,093600,87380020,3435,3425,3435,3425,1501
|
|
20230719,093500,82236015,3425,3425,3425,3420,924
|
|
20230719,093400,79075915,3425,3420,3425,3420,2
|
|
20230719,093300,79069070,3420,3425,3425,3420,236
|
|
20230719,093200,78261945,3425,3405,3425,3405,423
|
|
20230719,093100,76820700,3405,3385,3405,3385,4181
|
|
20230719,093000,62612395,3385,3385,3385,3385,187
|
|
20230719,092900,61979400,3385,3395,3395,3380,1808
|
|
20230719,092800,55855875,3390,3395,3395,3390,796
|
|
20230719,092700,53154835,3400,3400,3400,3400,0
|
|
20230719,092600,53154835,3400,3400,3400,3400,160
|
|
20230719,092500,52610835,3400,3405,3425,3390,897
|
|
20230719,092400,49564935,3425,3425,3425,3425,30
|
|
20230719,092300,49462185,3400,3400,3430,3400,2728
|
|
20230719,092200,40186895,3405,3410,3410,3405,2069
|
|
20230719,092100,33140345,3430,3425,3430,3425,3
|
|
20230719,092000,33130065,3410,3410,3410,3410,0
|
|
20230719,091900,33130065,3410,3415,3415,3410,683
|
|
20230719,091800,30800060,3420,3420,3420,3420,0
|
|
20230719,091700,30800060,3420,3415,3420,3415,118
|
|
20230719,091600,30396910,3415,3415,3415,3415,444
|
|
20230719,091500,28880650,3430,3430,3430,3430,2
|
|
20230719,091400,28873790,3420,3430,3430,3420,1610
|
|
20230719,091300,23358820,3430,3430,3430,3430,0
|
|
20230719,091200,23358820,3430,3430,3435,3425,1334
|
|
20230719,091100,18787540,3430,3430,3430,3430,10
|
|
20230719,091000,18753240,3430,3435,3435,3430,1650
|
|
20230719,090900,13089255,3435,3440,3440,3435,1040
|
|
20230719,090800,9514130,3440,3440,3440,3440,0
|
|
20230719,090700,9514130,3440,3440,3440,3440,490
|
|
20230719,090600,7828530,3455,3440,3455,3440,102
|
|
20230719,090500,7477620,3440,3440,3440,3440,678
|
|
20230719,090400,5145300,3440,3455,3455,3440,32
|
|
20230719,090300,5035010,3455,3455,3455,3440,111
|
|
20230719,090200,4652315,3455,3455,3455,3455,86
|
|
20230719,090100,4355185,3455,3455,3455,3455,3
|
|
20230719,090000,4344820,3440,3440,3450,3440,1263
|