600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185700,667404715,3880,3880,3880,3880,1601
|
|
20230719,185600,667404715,3880,3880,3880,3880,0
|
|
20230719,185500,667404715,3880,3880,3880,3880,0
|
|
20230719,185400,667404715,3880,3880,3880,3880,0
|
|
20230719,185300,667404715,3880,3880,3880,3880,0
|
|
20230719,185200,667404715,3880,3880,3880,3880,0
|
|
20230719,185100,667404715,3880,3880,3880,3880,0
|
|
20230719,185000,667404715,3880,3880,3880,3880,0
|
|
20230719,184900,667404715,3880,3880,3880,3880,0
|
|
20230719,184800,667404715,3880,3880,3880,3880,0
|
|
20230719,184700,667404715,3880,3880,3880,3880,0
|
|
20230719,184600,667404715,3880,3880,3880,3880,0
|
|
20230719,184500,667404715,3880,3880,3880,3880,0
|
|
20230719,184400,667404715,3880,3880,3880,3880,0
|
|
20230719,184300,667404715,3880,3880,3880,3880,0
|
|
20230719,184200,667404715,3880,3880,3880,3880,0
|
|
20230719,184100,667404715,3880,3880,3880,3880,0
|
|
20230719,184000,667404715,3880,3880,3880,3880,0
|
|
20230719,183900,667404715,3880,3880,3880,3880,0
|
|
20230719,183800,667404715,3880,3880,3880,3880,0
|
|
20230719,183700,667404715,3880,3880,3880,3880,0
|
|
20230719,183600,667404715,3880,3880,3880,3880,0
|
|
20230719,183500,667404715,3880,3880,3880,3880,0
|
|
20230719,183400,667404715,3880,3880,3880,3880,0
|
|
20230719,183300,667404715,3880,3880,3880,3880,0
|
|
20230719,183200,667404715,3880,3880,3880,3880,0
|
|
20230719,183100,667404715,3880,3880,3880,3880,0
|
|
20230719,183000,667404715,3880,3880,3880,3880,0
|
|
20230719,182900,667404715,3880,3880,3880,3880,0
|
|
20230719,182800,667404715,3880,3880,3880,3880,0
|
|
20230719,182700,667404715,3880,3880,3880,3880,1601
|
|
20230719,182600,667404715,3880,3880,3880,3880,0
|
|
20230719,182500,667404715,3880,3880,3880,3880,0
|
|
20230719,182400,667404715,3880,3880,3880,3880,0
|
|
20230719,182300,667404715,3880,3880,3880,3880,0
|
|
20230719,182200,667404715,3880,3880,3880,3880,0
|
|
20230719,182100,667404715,3880,3880,3880,3880,0
|
|
20230719,182000,667404715,3880,3880,3880,3880,0
|
|
20230719,181900,667404715,3880,3880,3880,3880,0
|
|
20230719,181800,667404715,3880,3880,3880,3880,0
|
|
20230719,181700,667404715,3880,3880,3880,3880,0
|
|
20230719,181600,667404715,3880,3880,3880,3880,0
|
|
20230719,181500,667404715,3880,3880,3880,3880,0
|
|
20230719,181400,667404715,3880,3880,3880,3880,0
|
|
20230719,181300,667404715,3880,3880,3880,3880,0
|
|
20230719,181200,667404715,3880,3880,3880,3880,0
|
|
20230719,181100,667404715,3880,3880,3880,3880,0
|
|
20230719,181000,667404715,3880,3880,3880,3880,0
|
|
20230719,180900,667404715,3880,3880,3880,3880,0
|
|
20230719,180800,667404715,3880,3880,3880,3880,0
|
|
20230719,180700,667404715,3880,3880,3880,3880,0
|
|
20230719,180600,667404715,3880,3880,3880,3880,0
|
|
20230719,180500,667404715,3880,3880,3880,3880,0
|
|
20230719,180400,667404715,3880,3880,3880,3880,0
|
|
20230719,180300,667404715,3880,3880,3880,3880,0
|
|
20230719,180200,667404715,3880,3880,3880,3880,0
|
|
20230719,180100,667404715,3880,3880,3880,3880,0
|
|
20230719,180000,667404715,3880,3880,3880,3880,0
|
|
20230719,175900,667404715,3880,3880,3880,3880,0
|
|
20230719,175800,667404715,3880,3880,3880,3880,0
|
|
20230719,175700,667404715,3880,3880,3880,3880,1601
|
|
20230719,175600,667404715,3880,3880,3880,3880,0
|
|
20230719,175500,667404715,3880,3880,3880,3880,0
|
|
20230719,175400,667404715,3880,3880,3880,3880,0
|
|
20230719,175300,667404715,3880,3880,3880,3880,0
|
|
20230719,175200,667404715,3880,3880,3880,3880,0
|
|
20230719,175100,667404715,3880,3880,3880,3880,0
|
|
20230719,175000,667404715,3880,3880,3880,3880,0
|
|
20230719,174900,667404715,3880,3880,3880,3880,0
|
|
20230719,174800,667404715,3880,3880,3880,3880,0
|
|
20230719,174700,667404715,3880,3880,3880,3880,0
|
|
20230719,174600,667404715,3880,3880,3880,3880,0
|
|
20230719,174500,667404715,3880,3880,3880,3880,0
|
|
20230719,174400,667404715,3880,3880,3880,3880,0
|
|
20230719,174300,667404715,3880,3880,3880,3880,0
|
|
20230719,174200,667404715,3880,3880,3880,3880,0
|
|
20230719,174100,667404715,3880,3880,3880,3880,0
|
|
20230719,174000,667404715,3880,3880,3880,3880,0
|
|
20230719,173900,667404715,3880,3880,3880,3880,0
|
|
20230719,173800,667404715,3880,3880,3880,3880,0
|
|
20230719,173700,667404715,3880,3880,3880,3880,0
|
|
20230719,173600,667404715,3880,3880,3880,3880,0
|
|
20230719,173500,667404715,3880,3880,3880,3880,0
|
|
20230719,173400,667404715,3880,3880,3880,3880,0
|
|
20230719,173300,667404715,3880,3880,3880,3880,0
|
|
20230719,173200,667404715,3880,3880,3880,3880,0
|
|
20230719,173100,667404715,3880,3880,3880,3880,0
|
|
20230719,173000,667404715,3880,3880,3880,3880,0
|
|
20230719,172900,667404715,3880,3880,3880,3880,0
|
|
20230719,172800,667404715,3880,3880,3880,3880,0
|
|
20230719,172700,667404715,3880,3880,3880,3880,1601
|
|
20230719,172600,667404715,3880,3880,3880,3880,0
|
|
20230719,172500,667404715,3880,3880,3880,3880,0
|
|
20230719,172400,667404715,3880,3880,3880,3880,0
|
|
20230719,172300,667404715,3880,3880,3880,3880,0
|
|
20230719,172200,667404715,3880,3880,3880,3880,0
|
|
20230719,172100,667404715,3880,3880,3880,3880,0
|
|
20230719,172000,667404715,3880,3880,3880,3880,0
|
|
20230719,171900,667404715,3880,3880,3880,3880,0
|
|
20230719,171800,667404715,3880,3880,3880,3880,0
|
|
20230719,171700,667404715,3880,3880,3880,3880,0
|
|
20230719,171600,667404715,3880,3880,3880,3880,0
|
|
20230719,171500,667404715,3880,3880,3880,3880,0
|
|
20230719,171400,667404715,3880,3880,3880,3880,0
|
|
20230719,171300,667404715,3880,3880,3880,3880,0
|
|
20230719,171200,667404715,3880,3880,3880,3880,0
|
|
20230719,171100,667404715,3880,3880,3880,3880,0
|
|
20230719,171000,667404715,3880,3880,3880,3880,0
|
|
20230719,170900,667404715,3880,3880,3880,3880,0
|
|
20230719,170800,667404715,3880,3880,3880,3880,0
|
|
20230719,170700,667404715,3880,3880,3880,3880,0
|
|
20230719,170600,667404715,3880,3880,3880,3880,0
|
|
20230719,170500,667404715,3880,3880,3880,3880,0
|
|
20230719,170400,667404715,3880,3880,3880,3880,0
|
|
20230719,170300,667404715,3880,3880,3880,3880,0
|
|
20230719,170200,667404715,3880,3880,3880,3880,0
|
|
20230719,170100,667404715,3880,3880,3880,3880,0
|
|
20230719,170000,667404715,3880,3880,3880,3880,0
|
|
20230719,165900,667404715,3880,3880,3880,3880,0
|
|
20230719,165800,667404715,3880,3880,3880,3880,0
|
|
20230719,165700,667404715,3880,3880,3880,3880,1601
|
|
20230719,165600,667404715,3880,3880,3880,3880,0
|
|
20230719,165500,667404715,3880,3880,3880,3880,0
|
|
20230719,165400,667404715,3880,3880,3880,3880,0
|
|
20230719,165300,667404715,3880,3880,3880,3880,0
|
|
20230719,165200,667404715,3880,3880,3880,3880,0
|
|
20230719,165100,667404715,3880,3880,3880,3880,0
|
|
20230719,165000,667404715,3880,3880,3880,3880,0
|
|
20230719,164900,667404715,3880,3880,3880,3880,0
|
|
20230719,164800,667404715,3880,3880,3880,3880,0
|
|
20230719,164700,667404715,3880,3880,3880,3880,0
|
|
20230719,164600,667404715,3880,3880,3880,3880,0
|
|
20230719,164500,667404715,3880,3880,3880,3880,0
|
|
20230719,164400,667404715,3880,3880,3880,3880,0
|
|
20230719,164300,667404715,3880,3880,3880,3880,0
|
|
20230719,164200,667404715,3880,3880,3880,3880,0
|
|
20230719,164100,667404715,3880,3880,3880,3880,0
|
|
20230719,164000,667404715,3880,3880,3880,3880,0
|
|
20230719,163900,667404715,3880,3880,3880,3880,0
|
|
20230719,163800,667404715,3880,3880,3880,3880,0
|
|
20230719,163700,667404715,3880,3880,3880,3880,0
|
|
20230719,163600,667404715,3880,3880,3880,3880,0
|
|
20230719,163500,667404715,3880,3880,3880,3880,0
|
|
20230719,163400,667404715,3880,3880,3880,3880,0
|
|
20230719,163300,667404715,3880,3880,3880,3880,0
|
|
20230719,163200,667404715,3880,3880,3880,3880,0
|
|
20230719,163100,667404715,3880,3880,3880,3880,0
|
|
20230719,163000,667404715,3880,3880,3880,3880,0
|
|
20230719,162900,667404715,3880,3880,3880,3880,0
|
|
20230719,162800,667404715,3880,3880,3880,3880,0
|
|
20230719,162700,667404715,3880,3880,3880,3880,1601
|
|
20230719,162600,667404715,3880,3880,3880,3880,0
|
|
20230719,162500,667404715,3880,3880,3880,3880,0
|
|
20230719,162400,667404715,3880,3880,3880,3880,0
|
|
20230719,162300,667404715,3880,3880,3880,3880,0
|
|
20230719,162200,667404715,3880,3880,3880,3880,0
|
|
20230719,162100,667404715,3880,3880,3880,3880,0
|
|
20230719,162000,667404715,3880,3880,3880,3880,0
|
|
20230719,161900,667404715,3880,3880,3880,3880,0
|
|
20230719,161800,667404715,3880,3880,3880,3880,0
|
|
20230719,161700,667404715,3880,3880,3880,3880,0
|
|
20230719,161600,667404715,3880,3880,3880,3880,0
|
|
20230719,161500,667404715,3880,3880,3880,3880,0
|
|
20230719,161400,667404715,3880,3880,3880,3880,0
|
|
20230719,161300,667404715,3880,3880,3880,3880,0
|
|
20230719,161200,667404715,3880,3880,3880,3880,0
|
|
20230719,161100,667404715,3880,3880,3880,3880,0
|
|
20230719,161000,667404715,3880,3880,3880,3880,0
|
|
20230719,160900,667404715,3880,3880,3880,3880,0
|
|
20230719,160800,667404715,3880,3880,3880,3880,0
|
|
20230719,160700,667404715,3880,3880,3880,3880,0
|
|
20230719,160600,667404715,3880,3880,3880,3880,0
|
|
20230719,160500,667404715,3880,3880,3880,3880,0
|
|
20230719,160400,667404715,3880,3880,3880,3880,0
|
|
20230719,160300,667404715,3880,3880,3880,3880,0
|
|
20230719,160200,667404715,3880,3880,3880,3880,0
|
|
20230719,160100,667404715,3880,3880,3880,3880,0
|
|
20230719,160000,667404715,3880,3880,3880,3880,0
|
|
20230719,155900,667404715,3880,3880,3880,3880,0
|
|
20230719,155800,667404715,3880,3880,3880,3880,0
|
|
20230719,155700,667404715,3880,3880,3880,3880,1601
|
|
20230719,155600,667404715,3880,3880,3880,3880,0
|
|
20230719,155500,667404715,3880,3880,3880,3880,0
|
|
20230719,155400,667404715,3880,3880,3880,3880,0
|
|
20230719,155300,667404715,3880,3880,3880,3880,0
|
|
20230719,155200,667404715,3880,3880,3880,3880,0
|
|
20230719,155100,667404715,3880,3880,3880,3880,0
|
|
20230719,155000,667404715,3880,3880,3880,3880,0
|
|
20230719,154900,667404715,3880,3880,3880,3880,0
|
|
20230719,154800,667404715,3880,3880,3880,3880,0
|
|
20230719,154700,667404715,3880,3880,3880,3880,0
|
|
20230719,154600,667404715,3880,3880,3880,3880,0
|
|
20230719,154500,667404715,3880,3880,3880,3880,0
|
|
20230719,154400,667404715,3880,3880,3880,3880,0
|
|
20230719,154300,667404715,3880,3880,3880,3880,0
|
|
20230719,154200,667404715,3880,3880,3880,3880,0
|
|
20230719,154100,667404715,3880,3880,3880,3880,0
|
|
20230719,154000,667404715,3880,3880,3880,3880,0
|
|
20230719,153900,667404715,3880,3880,3880,3880,0
|
|
20230719,153800,667404715,3880,3880,3880,3880,0
|
|
20230719,153700,667404715,3880,3880,3880,3880,0
|
|
20230719,153600,667404715,3880,3880,3880,3880,0
|
|
20230719,153500,667404715,3880,3880,3880,3880,0
|
|
20230719,153400,667404715,3880,3880,3880,3880,0
|
|
20230719,153300,667404715,3880,3880,3880,3880,0
|
|
20230719,153200,667404715,3880,3880,3880,3880,0
|
|
20230719,153100,667404715,3880,3880,3880,3880,0
|
|
20230719,153000,667404715,3880,3880,3880,3880,1601
|
|
20230719,152900,661192835,3880,3880,3880,3880,0
|
|
20230719,152800,661192835,3880,3880,3880,3880,0
|
|
20230719,152700,661192835,3880,3880,3880,3880,0
|
|
20230719,152600,661192835,3880,3880,3880,3880,0
|
|
20230719,152500,661192835,3880,3880,3880,3880,0
|
|
20230719,152400,661192835,3880,3880,3880,3880,0
|
|
20230719,152300,661192835,3880,3880,3880,3880,0
|
|
20230719,152200,661192835,3880,3880,3880,3880,0
|
|
20230719,152100,661192835,3880,3880,3880,3880,0
|
|
20230719,152000,661192835,3880,3880,3880,3880,0
|
|
20230719,151900,661192835,3880,3885,3885,3875,764
|
|
20230719,151800,658226550,3885,3880,3885,3875,1045
|
|
20230719,151700,654172165,3880,3880,3880,3880,25
|
|
20230719,151600,654075165,3880,3880,3880,3880,0
|
|
20230719,151500,654075165,3880,3885,3885,3880,288
|
|
20230719,151400,652957720,3885,3885,3885,3885,0
|
|
20230719,151300,652957720,3885,3885,3885,3885,2
|
|
20230719,151200,652949950,3885,3885,3885,3885,0
|
|
20230719,151100,652949950,3885,3885,3885,3885,1
|
|
20230719,151000,652946065,3875,3875,3880,3875,179
|
|
20230719,150900,652251960,3880,3880,3880,3880,800
|
|
20230719,150800,649147960,3875,3875,3875,3875,70
|
|
20230719,150700,648876710,3870,3870,3870,3870,0
|
|
20230719,150600,648876710,3870,3870,3870,3870,0
|
|
20230719,150500,648876710,3870,3870,3870,3870,449
|
|
20230719,150400,647139080,3860,3860,3860,3860,0
|
|
20230719,150300,647139080,3860,3860,3860,3860,0
|
|
20230719,150200,647139080,3860,3855,3860,3855,876
|
|
20230719,150100,643761265,3855,3855,3855,3855,76
|
|
20230719,150000,643468285,3855,3855,3855,3855,54
|
|
20230719,145900,643260115,3855,3855,3855,3855,0
|
|
20230719,145800,643260115,3855,3855,3855,3850,25
|
|
20230719,145700,643163745,3855,3855,3855,3855,19
|
|
20230719,145600,643090500,3855,3855,3855,3855,330
|
|
20230719,145500,641818350,3850,3850,3850,3850,0
|
|
20230719,145400,641818350,3850,3850,3850,3850,0
|
|
20230719,145300,641818350,3850,3850,3850,3850,0
|
|
20230719,145200,641818350,3850,3860,3860,3850,104
|
|
20230719,145100,641416950,3860,3860,3860,3860,0
|
|
20230719,145000,641416950,3860,3860,3860,3860,0
|
|
20230719,144900,641416950,3860,3860,3860,3860,0
|
|
20230719,144800,641416950,3860,3850,3860,3850,242
|
|
20230719,144700,640485140,3860,3850,3860,3850,202
|
|
20230719,144600,639707420,3850,3855,3855,3850,372
|
|
20230719,144500,638274695,3860,3855,3860,3855,127
|
|
20230719,144400,637784950,3855,3855,3855,3855,84
|
|
20230719,144300,637461130,3860,3860,3860,3860,232
|
|
20230719,144200,636565610,3860,3860,3860,3860,0
|
|
20230719,144100,636565610,3860,3860,3860,3860,1
|
|
20230719,144000,636561750,3855,3855,3855,3855,0
|
|
20230719,143900,636561750,3855,3855,3855,3855,0
|
|
20230719,143800,636561750,3855,3855,3855,3855,531
|
|
20230719,143700,634514745,3855,3855,3855,3855,516
|
|
20230719,143600,632525565,3855,3855,3860,3855,241
|
|
20230719,143500,631596270,3860,3860,3860,3860,100
|
|
20230719,143400,631210270,3860,3860,3860,3860,100
|
|
20230719,143300,630824270,3860,3860,3860,3860,600
|
|
20230719,143200,628508270,3860,3855,3860,3855,302
|
|
20230719,143100,627343550,3860,3860,3860,3860,2597
|
|
20230719,143000,617319130,3865,3865,3865,3865,0
|
|
20230719,142900,617319130,3865,3865,3865,3865,35
|
|
20230719,142800,617183855,3875,3875,3875,3875,0
|
|
20230719,142700,617183855,3875,3875,3875,3875,0
|
|
20230719,142600,617183855,3875,3875,3875,3875,0
|
|
20230719,142500,617183855,3875,3875,3875,3875,5
|
|
20230719,142400,617164480,3860,3860,3860,3860,0
|
|
20230719,142300,617164480,3860,3860,3860,3860,19
|
|
20230719,142200,617091140,3875,3875,3875,3875,0
|
|
20230719,142100,617091140,3875,3875,3875,3875,0
|
|
20230719,142000,617091140,3875,3875,3875,3875,12
|
|
20230719,141900,617044640,3875,3875,3875,3875,5
|
|
20230719,141800,617025265,3860,3860,3860,3860,1
|
|
20230719,141700,617021405,3875,3875,3875,3875,0
|
|
20230719,141600,617021405,3875,3875,3875,3875,0
|
|
20230719,141500,617021405,3875,3870,3875,3870,585
|
|
20230719,141400,614756465,3870,3870,3870,3870,0
|
|
20230719,141300,614756465,3870,3870,3870,3870,0
|
|
20230719,141200,614756465,3870,3870,3870,3870,0
|
|
20230719,141100,614756465,3870,3870,3870,3870,130
|
|
20230719,141000,614253365,3855,3855,3855,3855,0
|
|
20230719,140900,614253365,3855,3855,3855,3855,105
|
|
20230719,140800,613848590,3855,3855,3855,3855,0
|
|
20230719,140700,613848590,3855,3855,3855,3855,58
|
|
20230719,140600,613625000,3855,3855,3855,3855,414
|
|
20230719,140500,612029030,3870,3870,3870,3870,52
|
|
20230719,140400,611827790,3865,3865,3865,3865,0
|
|
20230719,140300,611827790,3865,3855,3865,3855,1212
|
|
20230719,140200,607154530,3855,3855,3855,3855,0
|
|
20230719,140100,607154530,3855,3855,3855,3855,0
|
|
20230719,140000,607154530,3855,3855,3855,3855,201
|
|
20230719,135900,606379675,3855,3855,3855,3855,200
|
|
20230719,135800,605608675,3860,3860,3860,3860,0
|
|
20230719,135700,605608675,3860,3860,3860,3860,0
|
|
20230719,135600,605608675,3860,3860,3860,3845,1089
|
|
20230719,135500,601409200,3860,3860,3860,3860,104
|
|
20230719,135400,601007760,3860,3860,3860,3860,0
|
|
20230719,135300,601007760,3860,3860,3860,3860,100
|
|
20230719,135200,600621760,3870,3870,3870,3870,10
|
|
20230719,135100,600583060,3860,3860,3860,3860,0
|
|
20230719,135000,600583060,3860,3865,3865,3860,192
|
|
20230719,134900,599841230,3870,3870,3870,3870,0
|
|
20230719,134800,599841230,3870,3870,3870,3870,0
|
|
20230719,134700,599841230,3870,3870,3870,3870,3
|
|
20230719,134600,599829620,3870,3870,3870,3870,0
|
|
20230719,134500,599829620,3870,3870,3870,3870,0
|
|
20230719,134400,599829620,3870,3870,3870,3870,100
|
|
20230719,134300,599442620,3870,3870,3870,3870,0
|
|
20230719,134200,599442620,3870,3870,3870,3870,0
|
|
20230719,134100,599442620,3870,3850,3875,3850,1859
|
|
20230719,134000,592250100,3850,3850,3850,3850,100
|
|
20230719,133900,591865100,3860,3860,3860,3860,523
|
|
20230719,133800,589846320,3870,3870,3870,3870,0
|
|
20230719,133700,589846320,3870,3870,3870,3870,10
|
|
20230719,133600,589807620,3875,3875,3875,3875,0
|
|
20230719,133500,589807620,3875,3875,3875,3875,0
|
|
20230719,133400,589807620,3875,3875,3875,3875,0
|
|
20230719,133300,589807620,3875,3875,3875,3875,0
|
|
20230719,133200,589807620,3875,3875,3875,3875,0
|
|
20230719,133100,589807620,3875,3875,3875,3875,1
|
|
20230719,133000,589803745,3875,3875,3875,3875,0
|
|
20230719,132900,589803745,3875,3875,3875,3875,30
|
|
20230719,132800,589687495,3875,3875,3875,3875,0
|
|
20230719,132700,589687495,3875,3875,3875,3875,0
|
|
20230719,132600,589687495,3875,3870,3875,3870,10
|
|
20230719,132500,589648750,3875,3860,3875,3860,10
|
|
20230719,132400,589610135,3850,3850,3850,3850,30
|
|
20230719,132300,589494635,3850,3850,3850,3850,0
|
|
20230719,132200,589494635,3850,3850,3850,3850,0
|
|
20230719,132100,589494635,3850,3850,3850,3850,5
|
|
20230719,132000,589475385,3850,3850,3850,3850,66
|
|
20230719,131900,589221285,3850,3850,3850,3850,1
|
|
20230719,131800,589217435,3845,3855,3855,3845,524
|
|
20230719,131700,587201555,3860,3860,3860,3860,0
|
|
20230719,131600,587201555,3860,3860,3860,3860,1
|
|
20230719,131500,587197695,3860,3860,3860,3860,0
|
|
20230719,131400,587197695,3860,3860,3860,3860,0
|
|
20230719,131300,587197695,3860,3860,3860,3860,801
|
|
20230719,131200,584105835,3850,3850,3850,3850,400
|
|
20230719,131100,582565835,3845,3855,3855,3845,13909
|
|
20230719,131000,529075760,3855,3855,3855,3855,5
|
|
20230719,130900,529056485,3855,3860,3860,3855,19793
|
|
20230719,130800,452743705,3865,3865,3865,3865,57
|
|
20230719,130700,452523400,3865,3865,3865,3865,934
|
|
20230719,130600,448913490,3870,3870,3870,3870,110
|
|
20230719,130500,448487790,3870,3875,3875,3870,159
|
|
20230719,130400,447872445,3875,3875,3875,3875,1
|
|
20230719,130300,447868570,3875,3875,3875,3875,3
|
|
20230719,130200,447856945,3875,3875,3875,3875,0
|
|
20230719,130100,447856945,3875,3875,3875,3875,0
|
|
20230719,130000,447856945,3875,3875,3875,3875,0
|
|
20230719,125900,447856945,3875,3875,3875,3875,0
|
|
20230719,125800,447856945,3875,3875,3875,3875,2
|
|
20230719,125700,447849195,3865,3865,3865,3865,0
|
|
20230719,125600,447849195,3865,3865,3865,3865,301
|
|
20230719,125500,446685830,3865,3865,3865,3865,0
|
|
20230719,125400,446685830,3865,3865,3865,3865,100
|
|
20230719,125300,446299330,3865,3865,3865,3865,0
|
|
20230719,125200,446299330,3865,3865,3865,3865,0
|
|
20230719,125100,446299330,3865,3870,3870,3865,35
|
|
20230719,125000,446164025,3865,3865,3865,3865,0
|
|
20230719,124900,446164025,3865,3865,3865,3865,57
|
|
20230719,124800,445943720,3865,3870,3870,3865,626
|
|
20230719,124700,443523230,3865,3865,3865,3865,2
|
|
20230719,124600,443515500,3865,3865,3865,3865,1020
|
|
20230719,124500,439573200,3870,3870,3870,3870,0
|
|
20230719,124400,439573200,3870,3870,3870,3870,0
|
|
20230719,124300,439573200,3870,3870,3870,3870,1766
|
|
20230719,124200,432738780,3875,3875,3875,3875,0
|
|
20230719,124100,432738780,3875,3875,3875,3875,0
|
|
20230719,124000,432738780,3875,3880,3880,3875,1046
|
|
20230719,123900,428683515,3880,3880,3880,3880,0
|
|
20230719,123800,428683515,3880,3880,3880,3880,0
|
|
20230719,123700,428683515,3880,3880,3880,3880,0
|
|
20230719,123600,428683515,3880,3880,3880,3880,446
|
|
20230719,123500,426953035,3890,3890,3890,3890,1
|
|
20230719,123400,426949145,3890,3890,3890,3890,21
|
|
20230719,123300,426867455,3890,3890,3890,3890,0
|
|
20230719,123200,426867455,3890,3890,3890,3890,35
|
|
20230719,123100,426731305,3875,3875,3875,3875,0
|
|
20230719,123000,426731305,3875,3875,3875,3875,0
|
|
20230719,122900,426731305,3875,3875,3875,3875,1
|
|
20230719,122800,426727430,3880,3880,3880,3880,178
|
|
20230719,122700,426036790,3890,3890,3890,3890,0
|
|
20230719,122600,426036790,3890,3890,3890,3890,0
|
|
20230719,122500,426036790,3890,3890,3890,3890,2
|
|
20230719,122400,426029010,3890,3890,3890,3890,0
|
|
20230719,122300,426029010,3890,3890,3890,3890,0
|
|
20230719,122200,426029010,3890,3880,3890,3880,170
|
|
20230719,122100,425369400,3880,3880,3880,3880,0
|
|
20230719,122000,425369400,3880,3880,3880,3880,0
|
|
20230719,121900,425369400,3880,3880,3880,3880,158
|
|
20230719,121800,424756360,3890,3890,3890,3890,1
|
|
20230719,121700,424752470,3875,3875,3875,3875,0
|
|
20230719,121600,424752470,3875,3875,3875,3875,0
|
|
20230719,121500,424752470,3875,3875,3875,3875,0
|
|
20230719,121400,424752470,3875,3875,3875,3875,0
|
|
20230719,121300,424752470,3875,3875,3875,3875,0
|
|
20230719,121200,424752470,3875,3875,3875,3875,0
|
|
20230719,121100,424752470,3875,3875,3875,3875,0
|
|
20230719,121000,424752470,3875,3875,3875,3875,0
|
|
20230719,120900,424752470,3875,3875,3875,3875,6
|
|
20230719,120800,424729220,3890,3890,3890,3890,37
|
|
20230719,120700,424585290,3890,3890,3890,3890,0
|
|
20230719,120600,424585290,3890,3890,3890,3890,36
|
|
20230719,120500,424445250,3870,3870,3870,3870,0
|
|
20230719,120400,424445250,3870,3870,3870,3870,0
|
|
20230719,120300,424445250,3870,3870,3870,3870,0
|
|
20230719,120200,424445250,3870,3870,3870,3870,0
|
|
20230719,120100,424445250,3870,3870,3870,3870,0
|
|
20230719,120000,424445250,3870,3885,3885,3870,400
|
|
20230719,115900,422892715,3895,3895,3895,3895,0
|
|
20230719,115800,422892715,3895,3895,3895,3895,473
|
|
20230719,115700,421050380,3895,3895,3895,3895,3909
|
|
20230719,115600,405824825,3890,3890,3890,3890,0
|
|
20230719,115500,405824825,3890,3890,3890,3890,0
|
|
20230719,115400,405824825,3890,3890,3890,3885,35
|
|
20230719,115300,405688685,3885,3885,3885,3885,500
|
|
20230719,115200,403746185,3885,3885,3885,3885,0
|
|
20230719,115100,403746185,3885,3885,3885,3885,0
|
|
20230719,115000,403746185,3885,3885,3885,3885,0
|
|
20230719,114900,403746185,3885,3885,3885,3875,144
|
|
20230719,114800,403186815,3895,3895,3895,3895,0
|
|
20230719,114700,403186815,3895,3895,3895,3895,0
|
|
20230719,114600,403186815,3895,3895,3895,3895,0
|
|
20230719,114500,403186815,3895,3895,3895,3895,0
|
|
20230719,114400,403186815,3895,3895,3895,3895,0
|
|
20230719,114300,403186815,3895,3895,3895,3895,0
|
|
20230719,114200,403186815,3895,3895,3895,3895,0
|
|
20230719,114100,403186815,3895,3895,3895,3895,200
|
|
20230719,114000,402407815,3895,3875,3895,3875,211
|
|
20230719,113900,401586190,3870,3895,3895,3870,513
|
|
20230719,113800,399598740,3895,3895,3895,3895,0
|
|
20230719,113700,399598740,3895,3895,3895,3895,0
|
|
20230719,113600,399598740,3895,3895,3895,3895,100
|
|
20230719,113500,399209240,3875,3890,3890,3875,5018
|
|
20230719,113400,379755030,3890,3890,3890,3890,21
|
|
20230719,113300,379673340,3885,3885,3885,3885,0
|
|
20230719,113200,379673340,3885,3885,3885,3885,0
|
|
20230719,113100,379673340,3885,3885,3885,3885,0
|
|
20230719,113000,379673340,3885,3885,3885,3885,0
|
|
20230719,112900,379673340,3885,3885,3885,3885,77
|
|
20230719,112800,379374195,3885,3885,3885,3885,0
|
|
20230719,112700,379374195,3885,3890,3890,3885,70
|
|
20230719,112600,379101950,3895,3895,3895,3895,3
|
|
20230719,112500,379090265,3895,3895,3895,3895,2
|
|
20230719,112400,379082475,3895,3930,3930,3895,4670
|
|
20230719,112300,360882960,3930,3905,3930,3905,2500
|
|
20230719,112200,351082195,3905,3905,3905,3905,291
|
|
20230719,112100,349945840,3915,3915,3915,3915,0
|
|
20230719,112000,349945840,3915,3915,3915,3915,0
|
|
20230719,111900,349945840,3915,3915,3915,3915,50
|
|
20230719,111800,349750090,3915,3915,3915,3915,200
|
|
20230719,111700,348967090,3915,3900,3915,3900,200
|
|
20230719,111600,348184480,3900,3900,3900,3900,24
|
|
20230719,111500,348090880,3895,3895,3895,3895,0
|
|
20230719,111400,348090880,3895,3895,3895,3895,0
|
|
20230719,111300,348090880,3895,3895,3895,3895,0
|
|
20230719,111200,348090880,3895,3895,3895,3895,0
|
|
20230719,111100,348090880,3895,3895,3895,3895,0
|
|
20230719,111000,348090880,3895,3895,3895,3895,0
|
|
20230719,110900,348090880,3895,3895,3895,3895,0
|
|
20230719,110800,348090880,3895,3895,3895,3895,0
|
|
20230719,110700,348090880,3895,3895,3895,3895,197
|
|
20230719,110600,347323565,3895,3895,3895,3895,11
|
|
20230719,110500,347280720,3895,3895,3895,3895,12
|
|
20230719,110400,347233980,3895,3895,3895,3895,300
|
|
20230719,110300,346065480,3895,3900,3900,3895,44
|
|
20230719,110200,345893895,3900,3900,3900,3900,10
|
|
20230719,110100,345854895,3900,3900,3900,3900,0
|
|
20230719,110000,345854895,3900,3900,3900,3900,0
|
|
20230719,105900,345854895,3900,3910,3910,3900,5160
|
|
20230719,105800,325709225,3910,3915,3915,3910,1859
|
|
20230719,105700,318436435,3915,3915,3915,3915,23
|
|
20230719,105600,318346390,3915,3920,3920,3915,283
|
|
20230719,105500,317237080,3920,3920,3920,3920,370
|
|
20230719,105400,315786680,3925,3925,3925,3925,219
|
|
20230719,105300,314927105,3925,3925,3925,3925,399
|
|
20230719,105200,313361030,3915,3915,3915,3915,0
|
|
20230719,105100,313361030,3915,3915,3915,3915,156
|
|
20230719,105000,312750290,3915,3925,3925,3915,383
|
|
20230719,104900,311247045,3925,3925,3925,3920,1182
|
|
20230719,104800,306607880,3925,3925,3925,3925,0
|
|
20230719,104700,306607880,3925,3925,3925,3925,10
|
|
20230719,104600,306568630,3925,3925,3925,3925,0
|
|
20230719,104500,306568630,3925,3920,3930,3920,469
|
|
20230719,104400,304725485,3910,3910,3910,3910,50
|
|
20230719,104300,304529985,3905,3905,3905,3905,0
|
|
20230719,104200,304529985,3905,3905,3905,3905,0
|
|
20230719,104100,304529985,3905,3910,3910,3905,1000
|
|
20230719,104000,300620050,3910,3930,3930,3910,989
|
|
20230719,103900,296746260,3920,3920,3920,3920,257
|
|
20230719,103800,295738820,3920,3920,3920,3920,30
|
|
20230719,103700,295621220,3930,3925,3930,3925,270
|
|
20230719,103600,294560270,3925,3920,3925,3920,1675
|
|
20230719,103500,287986195,3910,3910,3910,3910,2
|
|
20230719,103400,287978375,3910,3915,3920,3910,552
|
|
20230719,103300,285817080,3910,3910,3910,3910,1
|
|
20230719,103200,285813170,3915,3915,3915,3915,100
|
|
20230719,103100,285421670,3920,3920,3920,3920,3906
|
|
20230719,103000,270110150,3915,3915,3915,3915,0
|
|
20230719,102900,270110150,3915,3915,3915,3915,0
|
|
20230719,102800,270110150,3915,3915,3915,3915,0
|
|
20230719,102700,270110150,3915,3915,3915,3915,22
|
|
20230719,102600,270024020,3915,3915,3915,3915,101
|
|
20230719,102500,269628605,3910,3910,3910,3910,0
|
|
20230719,102400,269628605,3910,3910,3910,3910,0
|
|
20230719,102300,269628605,3910,3910,3910,3910,142
|
|
20230719,102200,269073385,3910,3910,3910,3910,10
|
|
20230719,102100,269034285,3910,3910,3910,3910,443
|
|
20230719,102000,267302155,3915,3915,3915,3915,1143
|
|
20230719,101900,262827310,3915,3910,3915,3910,757
|
|
20230719,101800,259864155,3915,3915,3915,3915,271
|
|
20230719,101700,258803190,3915,3915,3915,3915,452
|
|
20230719,101600,257033610,3915,3915,3915,3915,49
|
|
20230719,101500,256841775,3915,3915,3915,3915,815
|
|
20230719,101400,253651050,3915,3905,3915,3905,2833
|
|
20230719,101300,242571385,3905,3905,3905,3905,1
|
|
20230719,101200,242567480,3900,3900,3900,3900,1560
|
|
20230719,101100,236483480,3895,3895,3895,3895,79
|
|
20230719,101000,236175775,3900,3890,3900,3890,674
|
|
20230719,100900,233550240,3885,3885,3890,3885,19
|
|
20230719,100800,233476415,3880,3880,3880,3880,0
|
|
20230719,100700,233476415,3880,3880,3880,3880,1
|
|
20230719,100600,233472535,3880,3880,3880,3880,0
|
|
20230719,100500,233472535,3880,3885,3885,3880,137
|
|
20230719,100400,232940400,3885,3885,3885,3885,1003
|
|
20230719,100300,229043745,3885,3890,3890,3885,1001
|
|
20230719,100200,225154855,3895,3890,3895,3890,81
|
|
20230719,100100,224839650,3890,3890,3890,3890,14
|
|
20230719,100000,224785190,3890,3895,3895,3890,379
|
|
20230719,095900,223310870,3900,3900,3900,3900,0
|
|
20230719,095800,223310870,3900,3900,3900,3900,1
|
|
20230719,095700,223306970,3900,3895,3900,3895,20
|
|
20230719,095600,223229020,3900,3900,3900,3900,0
|
|
20230719,095500,223229020,3900,3895,3900,3895,1017
|
|
20230719,095400,219266855,3895,3885,3895,3885,123
|
|
20230719,095300,218788870,3885,3880,3885,3880,320
|
|
20230719,095200,217545675,3885,3885,3885,3885,1
|
|
20230719,095100,217541790,3885,3885,3885,3885,75
|
|
20230719,095000,217250415,3885,3885,3885,3885,70
|
|
20230719,094900,216978465,3885,3885,3885,3885,123
|
|
20230719,094800,216500610,3885,3890,3890,3885,137
|
|
20230719,094700,215968035,3890,3910,3910,3890,493
|
|
20230719,094600,214046330,3910,3895,3910,3895,1377
|
|
20230719,094500,208668430,3895,3895,3895,3895,20
|
|
20230719,094400,208590530,3890,3890,3890,3890,10
|
|
20230719,094300,208551630,3895,3895,3895,3895,185
|
|
20230719,094200,207831055,3895,3895,3900,3895,5
|
|
20230719,094100,207811575,3890,3890,3890,3890,1353
|
|
20230719,094000,202548405,3885,3880,3885,3880,760
|
|
20230719,093900,199596305,3880,3880,3880,3880,20
|
|
20230719,093800,199518705,3885,3880,3885,3880,11
|
|
20230719,093700,199475975,3880,3885,3885,3880,61
|
|
20230719,093600,199239290,3885,3880,3885,3880,123
|
|
20230719,093500,198761995,3880,3885,3885,3880,130
|
|
20230719,093400,198257445,3885,3880,3885,3880,107
|
|
20230719,093300,197842250,3885,3890,3890,3885,374
|
|
20230719,093200,196389110,3890,3890,3890,3890,47
|
|
20230719,093100,196206280,3875,3885,3890,3875,625
|
|
20230719,093000,193782280,3880,3865,3880,3865,1496
|
|
20230719,092900,187994840,3845,3840,3845,3840,28
|
|
20230719,092800,187887220,3840,3840,3845,3840,499
|
|
20230719,092700,185971055,3840,3845,3845,3840,1171
|
|
20230719,092600,181474180,3850,3865,3870,3840,25562
|
|
20230719,092500,83231215,3865,3865,3865,3865,34
|
|
20230719,092400,83099805,3870,3865,3870,3860,689
|
|
20230719,092300,80436915,3865,3860,3865,3860,701
|
|
20230719,092200,77730840,3865,3865,3865,3865,0
|
|
20230719,092100,77730840,3865,3865,3865,3865,5
|
|
20230719,092000,77711515,3865,3870,3870,3865,362
|
|
20230719,091900,76312085,3870,3875,3875,3870,27
|
|
20230719,091800,76207465,3865,3865,3865,3865,499
|
|
20230719,091700,74278830,3865,3865,3865,3865,1
|
|
20230719,091600,74274965,3860,3865,3865,3860,1349
|
|
20230719,091500,69062090,3870,3870,3870,3870,11
|
|
20230719,091400,69019520,3870,3870,3870,3870,2
|
|
20230719,091300,69011780,3870,3880,3880,3870,82
|
|
20230719,091200,68694125,3870,3875,3875,3870,200
|
|
20230719,091100,67920120,3870,3870,3885,3870,1215
|
|
20230719,091000,63204730,3880,3875,3885,3875,804
|
|
20230719,090900,60086365,3870,3865,3870,3865,1275
|
|
20230719,090800,55155115,3870,3870,3870,3870,26
|
|
20230719,090700,55054495,3870,3870,3870,3870,30
|
|
20230719,090600,54938395,3865,3855,3865,3855,182
|
|
20230719,090500,54236265,3855,3855,3855,3855,2073
|
|
20230719,090400,46244850,3855,3855,3855,3855,583
|
|
20230719,090300,43997385,3865,3865,3865,3865,1221
|
|
20230719,090200,39278220,3865,3865,3870,3865,1135
|
|
20230719,090100,34891195,3865,3880,3880,3865,1982
|
|
20230719,090000,27212170,3885,3870,3885,3850,6878
|