579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183600,67103795,3465,3465,3465,3465,225
|
|
20230719,183500,67103795,3465,3465,3465,3465,0
|
|
20230719,183400,67103795,3465,3465,3465,3465,0
|
|
20230719,183300,67103795,3465,3465,3465,3465,0
|
|
20230719,183200,67103795,3465,3465,3465,3465,0
|
|
20230719,183100,67103795,3465,3465,3465,3465,0
|
|
20230719,183000,67103795,3465,3465,3465,3465,0
|
|
20230719,182900,67103795,3465,3465,3465,3465,0
|
|
20230719,182800,67103795,3465,3465,3465,3465,0
|
|
20230719,182700,67103795,3465,3465,3465,3465,0
|
|
20230719,182600,67103795,3465,3465,3465,3465,0
|
|
20230719,182500,67103795,3465,3465,3465,3465,0
|
|
20230719,182400,67103795,3465,3465,3465,3465,0
|
|
20230719,182300,67103795,3465,3465,3465,3465,0
|
|
20230719,182200,67103795,3465,3465,3465,3465,0
|
|
20230719,182100,67103795,3465,3465,3465,3465,0
|
|
20230719,182000,67103795,3465,3465,3465,3465,0
|
|
20230719,181900,67103795,3465,3465,3465,3465,0
|
|
20230719,181800,67103795,3465,3465,3465,3465,0
|
|
20230719,181700,67103795,3465,3465,3465,3465,0
|
|
20230719,181600,67103795,3465,3465,3465,3465,0
|
|
20230719,181500,67103795,3465,3465,3465,3465,0
|
|
20230719,181400,67103795,3465,3465,3465,3465,0
|
|
20230719,181300,67103795,3465,3465,3465,3465,0
|
|
20230719,181200,67103795,3465,3465,3465,3465,0
|
|
20230719,181100,67103795,3465,3465,3465,3465,0
|
|
20230719,181000,67103795,3465,3465,3465,3465,0
|
|
20230719,180900,67103795,3465,3465,3465,3465,0
|
|
20230719,180800,67103795,3465,3465,3465,3465,0
|
|
20230719,180700,67103795,3465,3465,3465,3465,0
|
|
20230719,180600,67103795,3465,3465,3465,3465,225
|
|
20230719,180500,67103795,3465,3465,3465,3465,0
|
|
20230719,180400,67103795,3465,3465,3465,3465,0
|
|
20230719,180300,67103795,3465,3465,3465,3465,0
|
|
20230719,180200,67103795,3465,3465,3465,3465,0
|
|
20230719,180100,67103795,3465,3465,3465,3465,0
|
|
20230719,180000,67103795,3465,3465,3465,3465,0
|
|
20230719,175900,67103795,3465,3465,3465,3465,0
|
|
20230719,175800,67103795,3465,3465,3465,3465,0
|
|
20230719,175700,67103795,3465,3465,3465,3465,0
|
|
20230719,175600,67103795,3465,3465,3465,3465,0
|
|
20230719,175500,67103795,3465,3465,3465,3465,0
|
|
20230719,175400,67103795,3465,3465,3465,3465,0
|
|
20230719,175300,67103795,3465,3465,3465,3465,0
|
|
20230719,175200,67103795,3465,3465,3465,3465,0
|
|
20230719,175100,67103795,3465,3465,3465,3465,0
|
|
20230719,175000,67103795,3465,3465,3465,3465,0
|
|
20230719,174900,67103795,3465,3465,3465,3465,0
|
|
20230719,174800,67103795,3465,3465,3465,3465,0
|
|
20230719,174700,67103795,3465,3465,3465,3465,0
|
|
20230719,174600,67103795,3465,3465,3465,3465,0
|
|
20230719,174500,67103795,3465,3465,3465,3465,0
|
|
20230719,174400,67103795,3465,3465,3465,3465,0
|
|
20230719,174300,67103795,3465,3465,3465,3465,0
|
|
20230719,174200,67103795,3465,3465,3465,3465,0
|
|
20230719,174100,67103795,3465,3465,3465,3465,0
|
|
20230719,174000,67103795,3465,3465,3465,3465,0
|
|
20230719,173900,67103795,3465,3465,3465,3465,0
|
|
20230719,173800,67103795,3465,3465,3465,3465,0
|
|
20230719,173700,67103795,3465,3465,3465,3465,0
|
|
20230719,173600,67103795,3465,3465,3465,3465,225
|
|
20230719,173500,67103795,3465,3465,3465,3465,0
|
|
20230719,173400,67103795,3465,3465,3465,3465,0
|
|
20230719,173300,67103795,3465,3465,3465,3465,0
|
|
20230719,173200,67103795,3465,3465,3465,3465,0
|
|
20230719,173100,67103795,3465,3465,3465,3465,0
|
|
20230719,173000,67103795,3465,3465,3465,3465,0
|
|
20230719,172900,67103795,3465,3465,3465,3465,0
|
|
20230719,172800,67103795,3465,3465,3465,3465,0
|
|
20230719,172700,67103795,3465,3465,3465,3465,0
|
|
20230719,172600,67103795,3465,3465,3465,3465,0
|
|
20230719,172500,67103795,3465,3465,3465,3465,0
|
|
20230719,172400,67103795,3465,3465,3465,3465,0
|
|
20230719,172300,67103795,3465,3465,3465,3465,0
|
|
20230719,172200,67103795,3465,3465,3465,3465,0
|
|
20230719,172100,67103795,3465,3465,3465,3465,0
|
|
20230719,172000,67103795,3465,3465,3465,3465,0
|
|
20230719,171900,67103795,3465,3465,3465,3465,0
|
|
20230719,171800,67103795,3465,3465,3465,3465,0
|
|
20230719,171700,67103795,3465,3465,3465,3465,0
|
|
20230719,171600,67103795,3465,3465,3465,3465,0
|
|
20230719,171500,67103795,3465,3465,3465,3465,0
|
|
20230719,171400,67103795,3465,3465,3465,3465,0
|
|
20230719,171300,67103795,3465,3465,3465,3465,0
|
|
20230719,171200,67103795,3465,3465,3465,3465,0
|
|
20230719,171100,67103795,3465,3465,3465,3465,0
|
|
20230719,171000,67103795,3465,3465,3465,3465,0
|
|
20230719,170900,67103795,3465,3465,3465,3465,0
|
|
20230719,170800,67103795,3465,3465,3465,3465,0
|
|
20230719,170700,67103795,3465,3465,3465,3465,0
|
|
20230719,170600,67103795,3465,3465,3465,3465,225
|
|
20230719,170500,67103795,3465,3465,3465,3465,0
|
|
20230719,170400,67103795,3465,3465,3465,3465,0
|
|
20230719,170300,67103795,3465,3465,3465,3465,0
|
|
20230719,170200,67103795,3465,3465,3465,3465,0
|
|
20230719,170100,67103795,3465,3465,3465,3465,0
|
|
20230719,170000,67103795,3465,3465,3465,3465,0
|
|
20230719,165900,67103795,3465,3465,3465,3465,0
|
|
20230719,165800,67103795,3465,3465,3465,3465,0
|
|
20230719,165700,67103795,3465,3465,3465,3465,0
|
|
20230719,165600,67103795,3465,3465,3465,3465,0
|
|
20230719,165500,67103795,3465,3465,3465,3465,0
|
|
20230719,165400,67103795,3465,3465,3465,3465,0
|
|
20230719,165300,67103795,3465,3465,3465,3465,0
|
|
20230719,165200,67103795,3465,3465,3465,3465,0
|
|
20230719,165100,67103795,3465,3465,3465,3465,0
|
|
20230719,165000,67103795,3465,3465,3465,3465,0
|
|
20230719,164900,67103795,3465,3465,3465,3465,0
|
|
20230719,164800,67103795,3465,3465,3465,3465,0
|
|
20230719,164700,67103795,3465,3465,3465,3465,0
|
|
20230719,164600,67103795,3465,3465,3465,3465,0
|
|
20230719,164500,67103795,3465,3465,3465,3465,0
|
|
20230719,164400,67103795,3465,3465,3465,3465,0
|
|
20230719,164300,67103795,3465,3465,3465,3465,0
|
|
20230719,164200,67103795,3465,3465,3465,3465,0
|
|
20230719,164100,67103795,3465,3465,3465,3465,0
|
|
20230719,164000,67103795,3465,3465,3465,3465,0
|
|
20230719,163900,67103795,3465,3465,3465,3465,0
|
|
20230719,163800,67103795,3465,3465,3465,3465,0
|
|
20230719,163700,67103795,3465,3465,3465,3465,0
|
|
20230719,163600,67103795,3465,3465,3465,3465,225
|
|
20230719,163500,67103795,3465,3465,3465,3465,0
|
|
20230719,163400,67103795,3465,3465,3465,3465,0
|
|
20230719,163300,67103795,3465,3465,3465,3465,0
|
|
20230719,163200,67103795,3465,3465,3465,3465,0
|
|
20230719,163100,67103795,3465,3465,3465,3465,0
|
|
20230719,163000,67103795,3465,3465,3465,3465,0
|
|
20230719,162900,67103795,3465,3465,3465,3465,0
|
|
20230719,162800,67103795,3465,3465,3465,3465,0
|
|
20230719,162700,67103795,3465,3465,3465,3465,0
|
|
20230719,162600,67103795,3465,3465,3465,3465,0
|
|
20230719,162500,67103795,3465,3465,3465,3465,0
|
|
20230719,162400,67103795,3465,3465,3465,3465,0
|
|
20230719,162300,67103795,3465,3465,3465,3465,0
|
|
20230719,162200,67103795,3465,3465,3465,3465,0
|
|
20230719,162100,67103795,3465,3465,3465,3465,0
|
|
20230719,162000,67103795,3465,3465,3465,3465,0
|
|
20230719,161900,67103795,3465,3465,3465,3465,0
|
|
20230719,161800,67103795,3465,3465,3465,3465,0
|
|
20230719,161700,67103795,3465,3465,3465,3465,0
|
|
20230719,161600,67103795,3465,3465,3465,3465,0
|
|
20230719,161500,67103795,3465,3465,3465,3465,0
|
|
20230719,161400,67103795,3465,3465,3465,3465,0
|
|
20230719,161300,67103795,3465,3465,3465,3465,0
|
|
20230719,161200,67103795,3465,3465,3465,3465,0
|
|
20230719,161100,67103795,3465,3465,3465,3465,0
|
|
20230719,161000,67103795,3465,3465,3465,3465,0
|
|
20230719,160900,67103795,3465,3465,3465,3465,0
|
|
20230719,160800,67103795,3465,3465,3465,3465,0
|
|
20230719,160700,67103795,3465,3465,3465,3465,0
|
|
20230719,160600,67103795,3465,3465,3465,3465,225
|
|
20230719,160500,67103795,3465,3465,3465,3465,0
|
|
20230719,160400,67103795,3465,3465,3465,3465,0
|
|
20230719,160300,67103795,3465,3465,3465,3465,0
|
|
20230719,160200,67103795,3465,3465,3465,3465,0
|
|
20230719,160100,67103795,3465,3465,3465,3465,0
|
|
20230719,160000,67103795,3465,3465,3465,3465,0
|
|
20230719,155900,67103795,3465,3465,3465,3465,0
|
|
20230719,155800,67103795,3465,3465,3465,3465,0
|
|
20230719,155700,67103795,3465,3465,3465,3465,0
|
|
20230719,155600,67103795,3465,3465,3465,3465,0
|
|
20230719,155500,67103795,3465,3465,3465,3465,0
|
|
20230719,155400,67103795,3465,3465,3465,3465,0
|
|
20230719,155300,67103795,3465,3465,3465,3465,0
|
|
20230719,155200,67103795,3465,3465,3465,3465,0
|
|
20230719,155100,67103795,3465,3465,3465,3465,0
|
|
20230719,155000,67103795,3465,3465,3465,3465,0
|
|
20230719,154900,67103795,3465,3465,3465,3465,0
|
|
20230719,154800,67103795,3465,3465,3465,3465,0
|
|
20230719,154700,67103795,3465,3465,3465,3465,0
|
|
20230719,154600,67103795,3465,3465,3465,3465,0
|
|
20230719,154500,67103795,3465,3465,3465,3465,0
|
|
20230719,154400,67103795,3465,3465,3465,3465,0
|
|
20230719,154300,67103795,3465,3465,3465,3465,0
|
|
20230719,154200,67103795,3465,3465,3465,3465,0
|
|
20230719,154100,67103795,3465,3465,3465,3465,0
|
|
20230719,154000,67103795,3465,3465,3465,3465,0
|
|
20230719,153900,67103795,3465,3465,3465,3465,0
|
|
20230719,153800,67103795,3465,3465,3465,3465,0
|
|
20230719,153700,67103795,3465,3465,3465,3465,0
|
|
20230719,153600,67103795,3465,3465,3465,3465,225
|
|
20230719,153500,67103795,3465,3465,3465,3465,0
|
|
20230719,153400,67103795,3465,3465,3465,3465,0
|
|
20230719,153300,67103795,3465,3465,3465,3465,0
|
|
20230719,153200,67103795,3465,3465,3465,3465,0
|
|
20230719,153100,67103795,3465,3465,3465,3465,0
|
|
20230719,153000,67103795,3465,3465,3465,3465,225
|
|
20230719,152900,66324170,3440,3440,3440,3440,0
|
|
20230719,152800,66324170,3440,3440,3440,3440,0
|
|
20230719,152700,66324170,3440,3440,3440,3440,0
|
|
20230719,152600,66324170,3440,3440,3440,3440,0
|
|
20230719,152500,66324170,3440,3440,3440,3440,0
|
|
20230719,152400,66324170,3440,3440,3440,3440,0
|
|
20230719,152300,66324170,3440,3440,3440,3440,0
|
|
20230719,152200,66324170,3440,3440,3440,3440,0
|
|
20230719,152100,66324170,3440,3440,3440,3440,0
|
|
20230719,152000,66324170,3440,3440,3440,3440,0
|
|
20230719,151900,66324170,3440,3445,3465,3440,239
|
|
20230719,151800,65499460,3440,3440,3440,3440,0
|
|
20230719,151700,65499460,3440,3440,3440,3440,100
|
|
20230719,151600,65155460,3440,3440,3440,3440,100
|
|
20230719,151500,64811460,3440,3440,3440,3440,100
|
|
20230719,151400,64467460,3425,3425,3425,3425,1
|
|
20230719,151300,64464035,3440,3440,3440,3440,10
|
|
20230719,151200,64429635,3440,3440,3440,3440,0
|
|
20230719,151100,64429635,3440,3440,3440,3440,0
|
|
20230719,151000,64429635,3440,3440,3440,3440,0
|
|
20230719,150900,64429635,3440,3440,3440,3440,0
|
|
20230719,150800,64429635,3440,3440,3440,3440,0
|
|
20230719,150700,64429635,3440,3440,3440,3440,0
|
|
20230719,150600,64429635,3440,3440,3440,3440,0
|
|
20230719,150500,64429635,3440,3440,3440,3440,200
|
|
20230719,150400,63741635,3445,3445,3445,3445,0
|
|
20230719,150300,63741635,3445,3445,3445,3445,0
|
|
20230719,150200,63741635,3445,3440,3445,3440,3
|
|
20230719,150100,63731305,3445,3445,3445,3445,100
|
|
20230719,150000,63386805,3425,3425,3425,3425,0
|
|
20230719,145900,63386805,3425,3425,3425,3425,0
|
|
20230719,145800,63386805,3425,3425,3425,3425,6
|
|
20230719,145700,63366255,3450,3450,3450,3450,0
|
|
20230719,145600,63366255,3450,3450,3450,3450,0
|
|
20230719,145500,63366255,3450,3450,3450,3450,0
|
|
20230719,145400,63366255,3450,3450,3450,3450,0
|
|
20230719,145300,63366255,3450,3450,3450,3450,0
|
|
20230719,145200,63366255,3450,3450,3450,3450,50
|
|
20230719,145100,63193755,3450,3450,3450,3450,0
|
|
20230719,145000,63193755,3450,3450,3450,3450,0
|
|
20230719,144900,63193755,3450,3430,3450,3430,30
|
|
20230719,144800,63090675,3425,3435,3435,3425,33
|
|
20230719,144700,62977450,3450,3450,3450,3450,0
|
|
20230719,144600,62977450,3450,3450,3450,3450,0
|
|
20230719,144500,62977450,3450,3450,3450,3450,0
|
|
20230719,144400,62977450,3450,3450,3450,3450,0
|
|
20230719,144300,62977450,3450,3450,3450,3450,0
|
|
20230719,144200,62977450,3450,3450,3450,3450,0
|
|
20230719,144100,62977450,3450,3450,3450,3450,0
|
|
20230719,144000,62977450,3450,3445,3450,3445,21
|
|
20230719,143900,62905100,3445,3445,3445,3445,0
|
|
20230719,143800,62905100,3445,3445,3445,3445,1
|
|
20230719,143700,62901655,3445,3445,3445,3445,0
|
|
20230719,143600,62901655,3445,3445,3445,3445,6
|
|
20230719,143500,62880985,3445,3445,3445,3445,0
|
|
20230719,143400,62880985,3445,3445,3445,3445,0
|
|
20230719,143300,62880985,3445,3445,3445,3445,0
|
|
20230719,143200,62880985,3445,3445,3445,3445,0
|
|
20230719,143100,62880985,3445,3445,3445,3445,0
|
|
20230719,143000,62880985,3445,3430,3445,3430,522
|
|
20230719,142900,61086135,3440,3440,3440,3440,0
|
|
20230719,142800,61086135,3440,3440,3440,3440,0
|
|
20230719,142700,61086135,3440,3440,3440,3440,0
|
|
20230719,142600,61086135,3440,3440,3440,3440,0
|
|
20230719,142500,61086135,3440,3440,3440,3440,0
|
|
20230719,142400,61086135,3440,3440,3440,3440,0
|
|
20230719,142300,61086135,3440,3440,3440,3440,0
|
|
20230719,142200,61086135,3440,3440,3440,3440,0
|
|
20230719,142100,61086135,3440,3440,3440,3440,5
|
|
20230719,142000,61068935,3435,3435,3435,3435,15
|
|
20230719,141900,61017410,3435,3435,3435,3435,0
|
|
20230719,141800,61017410,3435,3435,3435,3435,4
|
|
20230719,141700,61003670,3435,3435,3435,3435,0
|
|
20230719,141600,61003670,3435,3430,3435,3430,17
|
|
20230719,141500,60945355,3440,3440,3440,3440,0
|
|
20230719,141400,60945355,3440,3435,3440,3435,30
|
|
20230719,141300,60842285,3435,3435,3435,3435,0
|
|
20230719,141200,60842285,3435,3435,3435,3435,0
|
|
20230719,141100,60842285,3435,3435,3435,3435,1
|
|
20230719,141000,60838850,3445,3445,3445,3445,0
|
|
20230719,140900,60838850,3445,3440,3445,3440,2
|
|
20230719,140800,60831965,3450,3445,3450,3445,39
|
|
20230719,140700,60697555,3450,3445,3450,3440,200
|
|
20230719,140600,60007615,3425,3425,3425,3425,0
|
|
20230719,140500,60007615,3425,3425,3425,3425,16
|
|
20230719,140400,59952815,3420,3420,3420,3420,0
|
|
20230719,140300,59952815,3420,3420,3420,3420,0
|
|
20230719,140200,59952815,3420,3420,3420,3420,0
|
|
20230719,140100,59952815,3420,3425,3425,3420,7
|
|
20230719,140000,59928870,3420,3420,3420,3420,0
|
|
20230719,135900,59928870,3420,3420,3420,3420,0
|
|
20230719,135800,59928870,3420,3420,3420,3420,0
|
|
20230719,135700,59928870,3420,3420,3420,3420,0
|
|
20230719,135600,59928870,3420,3420,3420,3420,5
|
|
20230719,135500,59911770,3425,3425,3425,3425,0
|
|
20230719,135400,59911770,3425,3430,3445,3420,231
|
|
20230719,135300,59118850,3425,3425,3425,3425,0
|
|
20230719,135200,59118850,3425,3425,3425,3425,0
|
|
20230719,135100,59118850,3425,3425,3425,3425,5
|
|
20230719,135000,59101725,3425,3425,3425,3425,14
|
|
20230719,134900,59053775,3420,3420,3420,3420,0
|
|
20230719,134800,59053775,3420,3420,3420,3420,0
|
|
20230719,134700,59053775,3420,3420,3420,3420,0
|
|
20230719,134600,59053775,3420,3420,3420,3420,5
|
|
20230719,134500,59036675,3425,3425,3425,3425,0
|
|
20230719,134400,59036675,3425,3425,3425,3425,0
|
|
20230719,134300,59036675,3425,3425,3425,3425,0
|
|
20230719,134200,59036675,3425,3425,3425,3425,0
|
|
20230719,134100,59036675,3425,3425,3425,3425,276
|
|
20230719,134000,58091375,3425,3425,3425,3425,390
|
|
20230719,133900,56755625,3425,3425,3425,3425,50
|
|
20230719,133800,56584375,3430,3430,3430,3430,30
|
|
20230719,133700,56481475,3440,3440,3440,3440,0
|
|
20230719,133600,56481475,3440,3440,3440,3440,0
|
|
20230719,133500,56481475,3440,3440,3440,3440,0
|
|
20230719,133400,56481475,3440,3440,3440,3440,0
|
|
20230719,133300,56481475,3440,3440,3440,3440,0
|
|
20230719,133200,56481475,3440,3440,3440,3440,0
|
|
20230719,133100,56481475,3440,3440,3440,3440,0
|
|
20230719,133000,56481475,3440,3440,3440,3440,0
|
|
20230719,132900,56481475,3440,3440,3440,3440,0
|
|
20230719,132800,56481475,3440,3440,3440,3440,0
|
|
20230719,132700,56481475,3440,3440,3440,3440,0
|
|
20230719,132600,56481475,3440,3440,3440,3440,0
|
|
20230719,132500,56481475,3440,3440,3440,3440,0
|
|
20230719,132400,56481475,3440,3440,3440,3440,0
|
|
20230719,132300,56481475,3440,3440,3440,3440,4
|
|
20230719,132200,56467715,3445,3445,3445,3445,0
|
|
20230719,132100,56467715,3445,3445,3445,3445,0
|
|
20230719,132000,56467715,3445,3445,3445,3445,2
|
|
20230719,131900,56460825,3450,3440,3450,3440,25
|
|
20230719,131800,56374725,3445,3445,3445,3445,0
|
|
20230719,131700,56374725,3445,3445,3445,3445,0
|
|
20230719,131600,56374725,3445,3445,3445,3445,0
|
|
20230719,131500,56374725,3445,3445,3445,3445,3
|
|
20230719,131400,56364390,3440,3440,3440,3440,0
|
|
20230719,131300,56364390,3440,3445,3450,3440,37
|
|
20230719,131200,56236965,3430,3430,3430,3430,50
|
|
20230719,131100,56065465,3450,3435,3450,3435,328
|
|
20230719,131000,54934245,3440,3440,3440,3440,1
|
|
20230719,130900,54930805,3445,3440,3445,3440,180
|
|
20230719,130800,54311510,3435,3435,3435,3435,1
|
|
20230719,130700,54308075,3440,3435,3440,3435,112
|
|
20230719,130600,53922825,3435,3435,3435,3435,0
|
|
20230719,130500,53922825,3435,3435,3435,3435,1
|
|
20230719,130400,53919390,3445,3445,3445,3445,0
|
|
20230719,130300,53919390,3445,3445,3445,3445,0
|
|
20230719,130200,53919390,3445,3445,3445,3445,0
|
|
20230719,130100,53919390,3445,3445,3445,3445,7
|
|
20230719,130000,53895275,3450,3450,3450,3450,8
|
|
20230719,125900,53867675,3450,3450,3450,3450,3
|
|
20230719,125800,53857325,3435,3435,3435,3435,3
|
|
20230719,125700,53847020,3450,3450,3450,3450,0
|
|
20230719,125600,53847020,3450,3450,3450,3450,10
|
|
20230719,125500,53812520,3445,3445,3445,3445,0
|
|
20230719,125400,53812520,3445,3445,3445,3445,0
|
|
20230719,125300,53812520,3445,3445,3445,3445,0
|
|
20230719,125200,53812520,3445,3445,3445,3445,0
|
|
20230719,125100,53812520,3445,3445,3445,3445,0
|
|
20230719,125000,53812520,3445,3445,3445,3445,0
|
|
20230719,124900,53812520,3445,3435,3445,3435,26
|
|
20230719,124800,53723090,3420,3420,3420,3420,0
|
|
20230719,124700,53723090,3420,3420,3420,3420,0
|
|
20230719,124600,53723090,3420,3425,3425,3420,5004
|
|
20230719,124500,36608140,3425,3435,3435,3425,1255
|
|
20230719,124400,32305765,3440,3440,3440,3440,0
|
|
20230719,124300,32305765,3440,3440,3440,3440,0
|
|
20230719,124200,32305765,3440,3440,3440,3440,141
|
|
20230719,124100,31820725,3440,3440,3440,3440,0
|
|
20230719,124000,31820725,3440,3445,3445,3440,8
|
|
20230719,123900,31793200,3450,3450,3450,3450,0
|
|
20230719,123800,31793200,3450,3450,3450,3450,0
|
|
20230719,123700,31793200,3450,3450,3450,3450,0
|
|
20230719,123600,31793200,3450,3450,3450,3450,0
|
|
20230719,123500,31793200,3450,3450,3450,3450,0
|
|
20230719,123400,31793200,3450,3450,3450,3450,0
|
|
20230719,123300,31793200,3450,3450,3450,3450,0
|
|
20230719,123200,31793200,3450,3450,3450,3450,0
|
|
20230719,123100,31793200,3450,3450,3450,3450,0
|
|
20230719,123000,31793200,3450,3450,3450,3450,0
|
|
20230719,122900,31793200,3450,3450,3450,3450,0
|
|
20230719,122800,31793200,3450,3450,3450,3450,0
|
|
20230719,122700,31793200,3450,3450,3450,3450,0
|
|
20230719,122600,31793200,3450,3450,3450,3450,0
|
|
20230719,122500,31793200,3450,3450,3450,3450,0
|
|
20230719,122400,31793200,3450,3450,3450,3450,0
|
|
20230719,122300,31793200,3450,3450,3450,3450,0
|
|
20230719,122200,31793200,3450,3450,3450,3450,0
|
|
20230719,122100,31793200,3450,3450,3450,3450,0
|
|
20230719,122000,31793200,3450,3450,3450,3450,0
|
|
20230719,121900,31793200,3450,3450,3450,3450,0
|
|
20230719,121800,31793200,3450,3450,3450,3450,0
|
|
20230719,121700,31793200,3450,3450,3450,3450,6
|
|
20230719,121600,31772500,3450,3450,3450,3450,0
|
|
20230719,121500,31772500,3450,3450,3450,3450,0
|
|
20230719,121400,31772500,3450,3450,3450,3450,1
|
|
20230719,121300,31769050,3450,3450,3450,3450,0
|
|
20230719,121200,31769050,3450,3450,3450,3450,0
|
|
20230719,121100,31769050,3450,3450,3450,3450,60
|
|
20230719,121000,31562050,3450,3450,3450,3450,0
|
|
20230719,120900,31562050,3450,3450,3450,3450,10
|
|
20230719,120800,31527550,3450,3450,3450,3445,21
|
|
20230719,120700,31455110,3450,3450,3450,3450,6
|
|
20230719,120600,31434410,3450,3450,3450,3450,200
|
|
20230719,120500,30744410,3445,3445,3445,3445,0
|
|
20230719,120400,30744410,3445,3445,3445,3445,0
|
|
20230719,120300,30744410,3445,3445,3445,3445,0
|
|
20230719,120200,30744410,3445,3445,3445,3445,0
|
|
20230719,120100,30744410,3445,3445,3445,3445,12
|
|
20230719,120000,30703070,3450,3450,3450,3450,0
|
|
20230719,115900,30703070,3450,3450,3450,3450,0
|
|
20230719,115800,30703070,3450,3450,3450,3450,0
|
|
20230719,115700,30703070,3450,3450,3450,3450,0
|
|
20230719,115600,30703070,3450,3450,3450,3450,0
|
|
20230719,115500,30703070,3450,3450,3450,3450,0
|
|
20230719,115400,30703070,3450,3450,3450,3450,0
|
|
20230719,115300,30703070,3450,3450,3450,3450,0
|
|
20230719,115200,30703070,3450,3450,3450,3445,15
|
|
20230719,115100,30651325,3450,3450,3450,3450,0
|
|
20230719,115000,30651325,3450,3450,3450,3450,26
|
|
20230719,114900,30561625,3450,3450,3450,3450,0
|
|
20230719,114800,30561625,3450,3450,3450,3450,0
|
|
20230719,114700,30561625,3450,3450,3450,3450,0
|
|
20230719,114600,30561625,3450,3450,3450,3450,0
|
|
20230719,114500,30561625,3450,3450,3450,3450,0
|
|
20230719,114400,30561625,3450,3450,3450,3450,0
|
|
20230719,114300,30561625,3450,3450,3450,3450,0
|
|
20230719,114200,30561625,3450,3450,3450,3450,0
|
|
20230719,114100,30561625,3450,3450,3450,3450,0
|
|
20230719,114000,30561625,3450,3450,3450,3450,0
|
|
20230719,113900,30561625,3450,3450,3450,3450,0
|
|
20230719,113800,30561625,3450,3450,3450,3450,0
|
|
20230719,113700,30561625,3450,3450,3450,3450,0
|
|
20230719,113600,30561625,3450,3450,3450,3450,1
|
|
20230719,113500,30558175,3450,3450,3450,3450,5
|
|
20230719,113400,30540925,3450,3450,3450,3450,0
|
|
20230719,113300,30540925,3450,3450,3450,3450,0
|
|
20230719,113200,30540925,3450,3450,3450,3450,0
|
|
20230719,113100,30540925,3450,3450,3450,3450,0
|
|
20230719,113000,30540925,3450,3450,3450,3450,0
|
|
20230719,112900,30540925,3450,3450,3450,3450,0
|
|
20230719,112800,30540925,3450,3450,3450,3450,0
|
|
20230719,112700,30540925,3450,3450,3450,3450,0
|
|
20230719,112600,30540925,3450,3450,3450,3450,0
|
|
20230719,112500,30540925,3450,3450,3450,3450,0
|
|
20230719,112400,30540925,3450,3450,3450,3450,19
|
|
20230719,112300,30475375,3450,3450,3450,3450,40
|
|
20230719,112200,30337375,3450,3450,3450,3450,3
|
|
20230719,112100,30327025,3450,3450,3450,3450,0
|
|
20230719,112000,30327025,3450,3450,3450,3450,180
|
|
20230719,111900,29706025,3445,3445,3445,3445,0
|
|
20230719,111800,29706025,3445,3445,3445,3445,0
|
|
20230719,111700,29706025,3445,3445,3445,3445,1
|
|
20230719,111600,29702580,3445,3445,3445,3445,6
|
|
20230719,111500,29681910,3450,3445,3450,3445,37
|
|
20230719,111400,29554285,3450,3450,3450,3445,128
|
|
20230719,111300,29112705,3450,3450,3450,3450,0
|
|
20230719,111200,29112705,3450,3445,3450,3445,3
|
|
20230719,111100,29102360,3450,3450,3450,3450,0
|
|
20230719,111000,29102360,3450,3440,3450,3440,43
|
|
20230719,110900,28954180,3445,3450,3450,3445,312
|
|
20230719,110800,27879335,3455,3455,3455,3455,0
|
|
20230719,110700,27879335,3455,3455,3455,3455,0
|
|
20230719,110600,27879335,3455,3460,3460,3455,7
|
|
20230719,110500,27855120,3470,3470,3470,3470,0
|
|
20230719,110400,27855120,3470,3470,3470,3470,0
|
|
20230719,110300,27855120,3470,3470,3470,3470,0
|
|
20230719,110200,27855120,3470,3470,3470,3470,0
|
|
20230719,110100,27855120,3470,3470,3470,3470,0
|
|
20230719,110000,27855120,3470,3470,3470,3470,0
|
|
20230719,105900,27855120,3470,3470,3470,3470,0
|
|
20230719,105800,27855120,3470,3470,3470,3470,9
|
|
20230719,105700,27823890,3470,3470,3470,3470,0
|
|
20230719,105600,27823890,3470,3470,3470,3470,0
|
|
20230719,105500,27823890,3470,3470,3470,3470,0
|
|
20230719,105400,27823890,3470,3470,3470,3470,0
|
|
20230719,105300,27823890,3470,3470,3470,3470,0
|
|
20230719,105200,27823890,3470,3470,3470,3470,2
|
|
20230719,105100,27816950,3465,3465,3465,3465,0
|
|
20230719,105000,27816950,3465,3465,3465,3465,0
|
|
20230719,104900,27816950,3465,3465,3465,3465,0
|
|
20230719,104800,27816950,3465,3465,3465,3465,0
|
|
20230719,104700,27816950,3465,3465,3465,3465,0
|
|
20230719,104600,27816950,3465,3465,3465,3465,0
|
|
20230719,104500,27816950,3465,3465,3465,3465,0
|
|
20230719,104400,27816950,3465,3465,3465,3465,0
|
|
20230719,104300,27816950,3465,3465,3465,3465,0
|
|
20230719,104200,27816950,3465,3465,3465,3465,0
|
|
20230719,104100,27816950,3465,3465,3465,3465,0
|
|
20230719,104000,27816950,3465,3465,3465,3465,1
|
|
20230719,103900,27813485,3470,3470,3470,3470,0
|
|
20230719,103800,27813485,3470,3470,3470,3470,0
|
|
20230719,103700,27813485,3470,3470,3470,3470,0
|
|
20230719,103600,27813485,3470,3470,3470,3470,0
|
|
20230719,103500,27813485,3470,3470,3470,3470,0
|
|
20230719,103400,27813485,3470,3470,3470,3470,0
|
|
20230719,103300,27813485,3470,3470,3470,3470,0
|
|
20230719,103200,27813485,3470,3470,3470,3470,0
|
|
20230719,103100,27813485,3470,3470,3470,3470,0
|
|
20230719,103000,27813485,3470,3470,3470,3470,0
|
|
20230719,102900,27813485,3470,3470,3470,3470,0
|
|
20230719,102800,27813485,3470,3470,3470,3470,1
|
|
20230719,102700,27810015,3465,3465,3465,3465,0
|
|
20230719,102600,27810015,3465,3465,3465,3465,0
|
|
20230719,102500,27810015,3465,3465,3465,3465,0
|
|
20230719,102400,27810015,3465,3465,3465,3465,27
|
|
20230719,102300,27716460,3470,3470,3470,3470,0
|
|
20230719,102200,27716460,3470,3470,3470,3470,0
|
|
20230719,102100,27716460,3470,3470,3470,3470,21
|
|
20230719,102000,27643590,3470,3470,3470,3470,0
|
|
20230719,101900,27643590,3470,3470,3470,3470,0
|
|
20230719,101800,27643590,3470,3460,3470,3460,8
|
|
20230719,101700,27615850,3460,3460,3460,3460,0
|
|
20230719,101600,27615850,3460,3460,3460,3460,0
|
|
20230719,101500,27615850,3460,3470,3470,3435,213
|
|
20230719,101400,26881950,3475,3475,3475,3475,0
|
|
20230719,101300,26881950,3475,3470,3475,3470,40
|
|
20230719,101200,26743075,3470,3470,3470,3470,14
|
|
20230719,101100,26694495,3465,3465,3465,3465,5
|
|
20230719,101000,26677170,3465,3460,3465,3460,104
|
|
20230719,100900,26317155,3455,3455,3455,3455,0
|
|
20230719,100800,26317155,3455,3455,3455,3455,0
|
|
20230719,100700,26317155,3455,3455,3455,3455,0
|
|
20230719,100600,26317155,3455,3455,3455,3455,0
|
|
20230719,100500,26317155,3455,3455,3455,3455,0
|
|
20230719,100400,26317155,3455,3455,3455,3455,7
|
|
20230719,100300,26292970,3455,3455,3455,3455,67
|
|
20230719,100200,26061485,3455,3455,3455,3455,0
|
|
20230719,100100,26061485,3455,3455,3455,3455,0
|
|
20230719,100000,26061485,3455,3455,3455,3455,0
|
|
20230719,095900,26061485,3455,3455,3455,3455,0
|
|
20230719,095800,26061485,3455,3450,3455,3450,32
|
|
20230719,095700,25951080,3450,3450,3450,3450,0
|
|
20230719,095600,25951080,3450,3450,3450,3450,1
|
|
20230719,095500,25947630,3460,3455,3460,3455,51
|
|
20230719,095400,25771420,3450,3435,3450,3435,29
|
|
20230719,095300,25671705,3435,3435,3435,3435,0
|
|
20230719,095200,25671705,3435,3435,3435,3435,0
|
|
20230719,095100,25671705,3435,3435,3435,3435,33
|
|
20230719,095000,25558350,3440,3440,3440,3440,0
|
|
20230719,094900,25558350,3440,3445,3445,3440,173
|
|
20230719,094800,24963135,3445,3445,3445,3445,3
|
|
20230719,094700,24952800,3445,3445,3445,3445,1
|
|
20230719,094600,24949355,3445,3445,3445,3445,6
|
|
20230719,094500,24928685,3445,3445,3445,3445,35
|
|
20230719,094400,24808110,3445,3440,3445,3440,5
|
|
20230719,094300,24790895,3450,3450,3450,3450,50
|
|
20230719,094200,24618395,3450,3440,3450,3440,7
|
|
20230719,094100,24594305,3450,3450,3450,3450,0
|
|
20230719,094000,24594305,3450,3450,3450,3450,0
|
|
20230719,093900,24594305,3450,3435,3450,3430,23
|
|
20230719,093800,24515135,3435,3435,3435,3435,1
|
|
20230719,093700,24511700,3440,3445,3445,3440,43
|
|
20230719,093600,24363590,3445,3445,3445,3445,1
|
|
20230719,093500,24360145,3445,3445,3445,3445,1
|
|
20230719,093400,24356700,3445,3445,3445,3445,1
|
|
20230719,093300,24353255,3445,3445,3445,3445,1
|
|
20230719,093200,24349810,3445,3445,3445,3445,0
|
|
20230719,093100,24349810,3445,3455,3455,3445,13
|
|
20230719,093000,24304935,3455,3455,3460,3455,169
|
|
20230719,092900,23720775,3460,3460,3460,3460,111
|
|
20230719,092800,23336715,3460,3460,3460,3460,2
|
|
20230719,092700,23329795,3460,3445,3460,3445,20
|
|
20230719,092600,23260710,3445,3445,3445,3445,3
|
|
20230719,092500,23250375,3450,3455,3465,3445,80
|
|
20230719,092400,22973525,3450,3430,3450,3430,45
|
|
20230719,092300,22818665,3430,3430,3430,3430,0
|
|
20230719,092200,22818665,3430,3430,3430,3430,0
|
|
20230719,092100,22818665,3430,3430,3430,3430,6
|
|
20230719,092000,22798085,3435,3435,3435,3435,0
|
|
20230719,091900,22798085,3435,3445,3445,3435,17
|
|
20230719,091800,22739595,3445,3435,3445,3435,163
|
|
20230719,091700,22179665,3435,3435,3435,3435,9
|
|
20230719,091600,22148750,3435,3435,3435,3435,0
|
|
20230719,091500,22148750,3435,3440,3440,3430,209
|
|
20230719,091400,21430845,3440,3430,3440,3420,1201
|
|
20230719,091300,17320435,3460,3435,3460,3430,173
|
|
20230719,091200,16726265,3435,3440,3445,3435,32
|
|
20230719,091100,16616160,3440,3445,3445,3440,3606
|
|
20230719,091000,4201470,3445,3445,3445,3445,7
|
|
20230719,090900,4177355,3465,3465,3475,3465,380
|
|
20230719,090800,2860595,3465,3455,3475,3445,352
|
|
20230719,090700,1646995,3455,3450,3455,3450,202
|
|
20230719,090600,950075,3450,3450,3450,3450,3
|
|
20230719,090500,939725,3450,3450,3450,3450,4
|
|
20230719,090400,925925,3450,3450,3450,3450,3
|
|
20230719,090300,915575,3455,3455,3455,3455,195
|
|
20230719,090200,241850,3455,3455,3455,3455,0
|
|
20230719,090100,241850,3455,3455,3455,3455,0
|
|
20230719,090000,241850,3455,3455,3455,3455,70
|