615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191200,385066310,8820,8820,8820,8820,126
|
|
20230719,191100,385066310,8820,8820,8820,8820,0
|
|
20230719,191000,385066310,8820,8820,8820,8820,0
|
|
20230719,190900,385066310,8820,8820,8820,8820,0
|
|
20230719,190800,385066310,8820,8820,8820,8820,0
|
|
20230719,190700,385066310,8820,8820,8820,8820,0
|
|
20230719,190600,385066310,8820,8820,8820,8820,0
|
|
20230719,190500,385066310,8820,8820,8820,8820,0
|
|
20230719,190400,385066310,8820,8820,8820,8820,0
|
|
20230719,190300,385066310,8820,8820,8820,8820,0
|
|
20230719,190200,385066310,8820,8820,8820,8820,0
|
|
20230719,190100,385066310,8820,8820,8820,8820,0
|
|
20230719,190000,385066310,8820,8820,8820,8820,0
|
|
20230719,185900,385066310,8820,8820,8820,8820,0
|
|
20230719,185800,385066310,8820,8820,8820,8820,0
|
|
20230719,185700,385066310,8820,8820,8820,8820,0
|
|
20230719,185600,385066310,8820,8820,8820,8820,0
|
|
20230719,185500,385066310,8820,8820,8820,8820,0
|
|
20230719,185400,385066310,8820,8820,8820,8820,0
|
|
20230719,185300,385066310,8820,8820,8820,8820,0
|
|
20230719,185200,385066310,8820,8820,8820,8820,0
|
|
20230719,185100,385066310,8820,8820,8820,8820,0
|
|
20230719,185000,385066310,8820,8820,8820,8820,0
|
|
20230719,184900,385066310,8820,8820,8820,8820,0
|
|
20230719,184800,385066310,8820,8820,8820,8820,0
|
|
20230719,184700,385066310,8820,8820,8820,8820,0
|
|
20230719,184600,385066310,8820,8820,8820,8820,0
|
|
20230719,184500,385066310,8820,8820,8820,8820,0
|
|
20230719,184400,385066310,8820,8820,8820,8820,0
|
|
20230719,184300,385066310,8820,8820,8820,8820,0
|
|
20230719,184200,385066310,8820,8820,8820,8820,126
|
|
20230719,184100,385066310,8820,8820,8820,8820,0
|
|
20230719,184000,385066310,8820,8820,8820,8820,0
|
|
20230719,183900,385066310,8820,8820,8820,8820,0
|
|
20230719,183800,385066310,8820,8820,8820,8820,0
|
|
20230719,183700,385066310,8820,8820,8820,8820,0
|
|
20230719,183600,385066310,8820,8820,8820,8820,0
|
|
20230719,183500,385066310,8820,8820,8820,8820,0
|
|
20230719,183400,385066310,8820,8820,8820,8820,0
|
|
20230719,183300,385066310,8820,8820,8820,8820,0
|
|
20230719,183200,385066310,8820,8820,8820,8820,0
|
|
20230719,183100,385066310,8820,8820,8820,8820,0
|
|
20230719,183000,385066310,8820,8820,8820,8820,0
|
|
20230719,182900,385066310,8820,8820,8820,8820,0
|
|
20230719,182800,385066310,8820,8820,8820,8820,0
|
|
20230719,182700,385066310,8820,8820,8820,8820,0
|
|
20230719,182600,385066310,8820,8820,8820,8820,0
|
|
20230719,182500,385066310,8820,8820,8820,8820,0
|
|
20230719,182400,385066310,8820,8820,8820,8820,0
|
|
20230719,182300,385066310,8820,8820,8820,8820,0
|
|
20230719,182200,385066310,8820,8820,8820,8820,0
|
|
20230719,182100,385066310,8820,8820,8820,8820,0
|
|
20230719,182000,385066310,8820,8820,8820,8820,0
|
|
20230719,181900,385066310,8820,8820,8820,8820,0
|
|
20230719,181800,385066310,8820,8820,8820,8820,0
|
|
20230719,181700,385066310,8820,8820,8820,8820,0
|
|
20230719,181600,385066310,8820,8820,8820,8820,0
|
|
20230719,181500,385066310,8820,8820,8820,8820,0
|
|
20230719,181400,385066310,8820,8820,8820,8820,0
|
|
20230719,181300,385066310,8820,8820,8820,8820,0
|
|
20230719,181200,385066310,8820,8820,8820,8820,126
|
|
20230719,181100,385066310,8820,8820,8820,8820,0
|
|
20230719,181000,385066310,8820,8820,8820,8820,0
|
|
20230719,180900,385066310,8820,8820,8820,8820,0
|
|
20230719,180800,385066310,8820,8820,8820,8820,0
|
|
20230719,180700,385066310,8820,8820,8820,8820,0
|
|
20230719,180600,385066310,8820,8820,8820,8820,0
|
|
20230719,180500,385066310,8820,8820,8820,8820,0
|
|
20230719,180400,385066310,8820,8820,8820,8820,0
|
|
20230719,180300,385066310,8820,8820,8820,8820,0
|
|
20230719,180200,385066310,8820,8820,8820,8820,0
|
|
20230719,180100,385066310,8820,8820,8820,8820,0
|
|
20230719,180000,385066310,8820,8820,8820,8820,0
|
|
20230719,175900,385066310,8820,8820,8820,8820,0
|
|
20230719,175800,385066310,8820,8820,8820,8820,0
|
|
20230719,175700,385066310,8820,8820,8820,8820,0
|
|
20230719,175600,385066310,8820,8820,8820,8820,0
|
|
20230719,175500,385066310,8820,8820,8820,8820,0
|
|
20230719,175400,385066310,8820,8820,8820,8820,0
|
|
20230719,175300,385066310,8820,8820,8820,8820,0
|
|
20230719,175200,385066310,8820,8820,8820,8820,0
|
|
20230719,175100,385066310,8820,8820,8820,8820,0
|
|
20230719,175000,385066310,8820,8820,8820,8820,0
|
|
20230719,174900,385066310,8820,8820,8820,8820,0
|
|
20230719,174800,385066310,8820,8820,8820,8820,0
|
|
20230719,174700,385066310,8820,8820,8820,8820,0
|
|
20230719,174600,385066310,8820,8820,8820,8820,0
|
|
20230719,174500,385066310,8820,8820,8820,8820,0
|
|
20230719,174400,385066310,8820,8820,8820,8820,0
|
|
20230719,174300,385066310,8820,8820,8820,8820,0
|
|
20230719,174200,385066310,8820,8820,8820,8820,126
|
|
20230719,174100,385066310,8820,8820,8820,8820,0
|
|
20230719,174000,385066310,8820,8820,8820,8820,0
|
|
20230719,173900,385066310,8820,8820,8820,8820,0
|
|
20230719,173800,385066310,8820,8820,8820,8820,0
|
|
20230719,173700,385066310,8820,8820,8820,8820,0
|
|
20230719,173600,385066310,8820,8820,8820,8820,0
|
|
20230719,173500,385066310,8820,8820,8820,8820,0
|
|
20230719,173400,385066310,8820,8820,8820,8820,0
|
|
20230719,173300,385066310,8820,8820,8820,8820,0
|
|
20230719,173200,385066310,8820,8820,8820,8820,0
|
|
20230719,173100,385066310,8820,8820,8820,8820,0
|
|
20230719,173000,385066310,8820,8820,8820,8820,0
|
|
20230719,172900,385066310,8820,8820,8820,8820,0
|
|
20230719,172800,385066310,8820,8820,8820,8820,0
|
|
20230719,172700,385066310,8820,8820,8820,8820,0
|
|
20230719,172600,385066310,8820,8820,8820,8820,0
|
|
20230719,172500,385066310,8820,8820,8820,8820,0
|
|
20230719,172400,385066310,8820,8820,8820,8820,0
|
|
20230719,172300,385066310,8820,8820,8820,8820,0
|
|
20230719,172200,385066310,8820,8820,8820,8820,0
|
|
20230719,172100,385066310,8820,8820,8820,8820,0
|
|
20230719,172000,385066310,8820,8820,8820,8820,0
|
|
20230719,171900,385066310,8820,8820,8820,8820,0
|
|
20230719,171800,385066310,8820,8820,8820,8820,0
|
|
20230719,171700,385066310,8820,8820,8820,8820,0
|
|
20230719,171600,385066310,8820,8820,8820,8820,0
|
|
20230719,171500,385066310,8820,8820,8820,8820,0
|
|
20230719,171400,385066310,8820,8820,8820,8820,0
|
|
20230719,171300,385066310,8820,8820,8820,8820,0
|
|
20230719,171200,385066310,8820,8820,8820,8820,126
|
|
20230719,171100,385066310,8820,8820,8820,8820,0
|
|
20230719,171000,385066310,8820,8820,8820,8820,0
|
|
20230719,170900,385066310,8820,8820,8820,8820,0
|
|
20230719,170800,385066310,8820,8820,8820,8820,0
|
|
20230719,170700,385066310,8820,8820,8820,8820,0
|
|
20230719,170600,385066310,8820,8820,8820,8820,0
|
|
20230719,170500,385066310,8820,8820,8820,8820,0
|
|
20230719,170400,385066310,8820,8820,8820,8820,0
|
|
20230719,170300,385066310,8820,8820,8820,8820,0
|
|
20230719,170200,385066310,8820,8820,8820,8820,0
|
|
20230719,170100,385066310,8820,8820,8820,8820,0
|
|
20230719,170000,385066310,8820,8820,8820,8820,0
|
|
20230719,165900,385066310,8820,8820,8820,8820,0
|
|
20230719,165800,385066310,8820,8820,8820,8820,0
|
|
20230719,165700,385066310,8820,8820,8820,8820,0
|
|
20230719,165600,385066310,8820,8820,8820,8820,0
|
|
20230719,165500,385066310,8820,8820,8820,8820,0
|
|
20230719,165400,385066310,8820,8820,8820,8820,0
|
|
20230719,165300,385066310,8820,8820,8820,8820,0
|
|
20230719,165200,385066310,8820,8820,8820,8820,0
|
|
20230719,165100,385066310,8820,8820,8820,8820,0
|
|
20230719,165000,385066310,8820,8820,8820,8820,0
|
|
20230719,164900,385066310,8820,8820,8820,8820,0
|
|
20230719,164800,385066310,8820,8820,8820,8820,0
|
|
20230719,164700,385066310,8820,8820,8820,8820,0
|
|
20230719,164600,385066310,8820,8820,8820,8820,0
|
|
20230719,164500,385066310,8820,8820,8820,8820,0
|
|
20230719,164400,385066310,8820,8820,8820,8820,0
|
|
20230719,164300,385066310,8820,8820,8820,8820,0
|
|
20230719,164200,385066310,8820,8820,8820,8820,126
|
|
20230719,164100,385066310,8820,8820,8820,8820,0
|
|
20230719,164000,385066310,8820,8820,8820,8820,0
|
|
20230719,163900,385066310,8820,8820,8820,8820,0
|
|
20230719,163800,385066310,8820,8820,8820,8820,0
|
|
20230719,163700,385066310,8820,8820,8820,8820,0
|
|
20230719,163600,385066310,8820,8820,8820,8820,0
|
|
20230719,163500,385066310,8820,8820,8820,8820,0
|
|
20230719,163400,385066310,8820,8820,8820,8820,0
|
|
20230719,163300,385066310,8820,8820,8820,8820,0
|
|
20230719,163200,385066310,8820,8820,8820,8820,0
|
|
20230719,163100,385066310,8820,8820,8820,8820,0
|
|
20230719,163000,385066310,8820,8820,8820,8820,0
|
|
20230719,162900,385066310,8820,8820,8820,8820,0
|
|
20230719,162800,385066310,8820,8820,8820,8820,0
|
|
20230719,162700,385066310,8820,8820,8820,8820,0
|
|
20230719,162600,385066310,8820,8820,8820,8820,0
|
|
20230719,162500,385066310,8820,8820,8820,8820,0
|
|
20230719,162400,385066310,8820,8820,8820,8820,0
|
|
20230719,162300,385066310,8820,8820,8820,8820,0
|
|
20230719,162200,385066310,8820,8820,8820,8820,0
|
|
20230719,162100,385066310,8820,8820,8820,8820,0
|
|
20230719,162000,385066310,8820,8820,8820,8820,0
|
|
20230719,161900,385066310,8820,8820,8820,8820,0
|
|
20230719,161800,385066310,8820,8820,8820,8820,0
|
|
20230719,161700,385066310,8820,8820,8820,8820,0
|
|
20230719,161600,385066310,8820,8820,8820,8820,0
|
|
20230719,161500,385066310,8820,8820,8820,8820,0
|
|
20230719,161400,385066310,8820,8820,8820,8820,0
|
|
20230719,161300,385066310,8820,8820,8820,8820,0
|
|
20230719,161200,385066310,8820,8820,8820,8820,126
|
|
20230719,161100,385066310,8820,8820,8820,8820,0
|
|
20230719,161000,385066310,8820,8820,8820,8820,0
|
|
20230719,160900,385066310,8820,8820,8820,8820,0
|
|
20230719,160800,385066310,8820,8820,8820,8820,0
|
|
20230719,160700,385066310,8820,8820,8820,8820,0
|
|
20230719,160600,385066310,8820,8820,8820,8820,0
|
|
20230719,160500,385066310,8820,8820,8820,8820,0
|
|
20230719,160400,385066310,8820,8820,8820,8820,0
|
|
20230719,160300,385066310,8820,8820,8820,8820,0
|
|
20230719,160200,385066310,8820,8820,8820,8820,0
|
|
20230719,160100,385066310,8820,8820,8820,8820,0
|
|
20230719,160000,385066310,8820,8820,8820,8820,0
|
|
20230719,155900,385066310,8820,8820,8820,8820,0
|
|
20230719,155800,385066310,8820,8820,8820,8820,0
|
|
20230719,155700,385066310,8820,8820,8820,8820,0
|
|
20230719,155600,385066310,8820,8820,8820,8820,0
|
|
20230719,155500,385066310,8820,8820,8820,8820,0
|
|
20230719,155400,385066310,8820,8820,8820,8820,0
|
|
20230719,155300,385066310,8820,8820,8820,8820,0
|
|
20230719,155200,385066310,8820,8820,8820,8820,0
|
|
20230719,155100,385066310,8820,8820,8820,8820,0
|
|
20230719,155000,385066310,8820,8820,8820,8820,0
|
|
20230719,154900,385066310,8820,8820,8820,8820,0
|
|
20230719,154800,385066310,8820,8820,8820,8820,0
|
|
20230719,154700,385066310,8820,8820,8820,8820,0
|
|
20230719,154600,385066310,8820,8820,8820,8820,0
|
|
20230719,154500,385066310,8820,8820,8820,8820,0
|
|
20230719,154400,385066310,8820,8820,8820,8820,0
|
|
20230719,154300,385066310,8820,8820,8820,8820,0
|
|
20230719,154200,385066310,8820,8820,8820,8820,126
|
|
20230719,154100,385066310,8820,8820,8820,8820,0
|
|
20230719,154000,385066310,8820,8820,8820,8820,0
|
|
20230719,153900,385066310,8820,8820,8820,8820,0
|
|
20230719,153800,385066310,8820,8820,8820,8820,0
|
|
20230719,153700,385066310,8820,8820,8820,8820,0
|
|
20230719,153600,385066310,8820,8820,8820,8820,0
|
|
20230719,153500,385066310,8820,8820,8820,8820,0
|
|
20230719,153400,385066310,8820,8820,8820,8820,0
|
|
20230719,153300,385066310,8820,8820,8820,8820,0
|
|
20230719,153200,385066310,8820,8820,8820,8820,0
|
|
20230719,153100,385066310,8820,8820,8820,8820,0
|
|
20230719,153000,385066310,8820,8820,8820,8820,126
|
|
20230719,152900,383954990,8790,8790,8790,8790,0
|
|
20230719,152800,383954990,8790,8790,8790,8790,0
|
|
20230719,152700,383954990,8790,8790,8790,8790,0
|
|
20230719,152600,383954990,8790,8790,8790,8790,0
|
|
20230719,152500,383954990,8790,8790,8790,8790,0
|
|
20230719,152400,383954990,8790,8790,8790,8790,0
|
|
20230719,152300,383954990,8790,8790,8790,8790,0
|
|
20230719,152200,383954990,8790,8790,8790,8790,0
|
|
20230719,152100,383954990,8790,8790,8790,8790,0
|
|
20230719,152000,383954990,8790,8790,8790,8790,0
|
|
20230719,151900,383954990,8790,8790,8790,8790,18
|
|
20230719,151800,383796770,8780,8780,8780,8780,0
|
|
20230719,151700,383796770,8780,8800,8800,8780,1050
|
|
20230719,151600,374573740,8800,8800,8800,8800,0
|
|
20230719,151500,374573740,8800,8800,8800,8800,0
|
|
20230719,151400,374573740,8800,8810,8810,8800,155
|
|
20230719,151300,373209190,8810,8810,8810,8810,1
|
|
20230719,151200,373200380,8800,8800,8800,8800,12
|
|
20230719,151100,373094780,8800,8800,8800,8800,0
|
|
20230719,151000,373094780,8800,8800,8800,8800,0
|
|
20230719,150900,373094780,8800,8800,8800,8800,1
|
|
20230719,150800,373085980,8790,8790,8790,8790,102
|
|
20230719,150700,372189400,8780,8790,8790,8780,80
|
|
20230719,150600,371486940,8800,8800,8800,8800,40
|
|
20230719,150500,371134940,8800,8800,8800,8800,0
|
|
20230719,150400,371134940,8800,8800,8800,8800,0
|
|
20230719,150300,371134940,8800,8800,8800,8800,0
|
|
20230719,150200,371134940,8800,8800,8800,8800,15
|
|
20230719,150100,371002940,8800,8800,8800,8800,0
|
|
20230719,150000,371002940,8800,8800,8800,8800,0
|
|
20230719,145900,371002940,8800,8800,8800,8800,0
|
|
20230719,145800,371002940,8800,8800,8800,8800,0
|
|
20230719,145700,371002940,8800,8800,8800,8800,0
|
|
20230719,145600,371002940,8800,8800,8800,8800,11
|
|
20230719,145500,370906140,8800,8800,8800,8800,0
|
|
20230719,145400,370906140,8800,8800,8800,8800,0
|
|
20230719,145300,370906140,8800,8800,8800,8800,0
|
|
20230719,145200,370906140,8800,8800,8800,8800,1
|
|
20230719,145100,370897340,8780,8780,8780,8780,0
|
|
20230719,145000,370897340,8780,8780,8780,8780,0
|
|
20230719,144900,370897340,8780,8780,8780,8780,0
|
|
20230719,144800,370897340,8780,8780,8780,8780,0
|
|
20230719,144700,370897340,8780,8780,8780,8780,0
|
|
20230719,144600,370897340,8780,8780,8780,8780,0
|
|
20230719,144500,370897340,8780,8780,8780,8780,3
|
|
20230719,144400,370871000,8800,8800,8800,8800,0
|
|
20230719,144300,370871000,8800,8800,8800,8800,1
|
|
20230719,144200,370862200,8780,8780,8780,8780,450
|
|
20230719,144100,366911200,8800,8800,8800,8800,1
|
|
20230719,144000,366902400,8800,8800,8800,8800,0
|
|
20230719,143900,366902400,8800,8800,8800,8800,0
|
|
20230719,143800,366902400,8800,8800,8800,8800,0
|
|
20230719,143700,366902400,8800,8800,8800,8800,0
|
|
20230719,143600,366902400,8800,8800,8800,8800,0
|
|
20230719,143500,366902400,8800,8800,8800,8800,0
|
|
20230719,143400,366902400,8800,8800,8800,8800,0
|
|
20230719,143300,366902400,8800,8800,8800,8800,0
|
|
20230719,143200,366902400,8800,8800,8800,8800,0
|
|
20230719,143100,366902400,8800,8800,8800,8800,0
|
|
20230719,143000,366902400,8800,8790,8800,8790,20
|
|
20230719,142900,366726410,8800,8780,8800,8780,10
|
|
20230719,142800,366638590,8780,8780,8780,8780,0
|
|
20230719,142700,366638590,8780,8780,8780,8780,0
|
|
20230719,142600,366638590,8780,8780,8780,8780,150
|
|
20230719,142500,365321590,8770,8770,8770,8770,0
|
|
20230719,142400,365321590,8770,8770,8770,8770,0
|
|
20230719,142300,365321590,8770,8770,8770,8770,0
|
|
20230719,142200,365321590,8770,8770,8770,8770,0
|
|
20230719,142100,365321590,8770,8780,8780,8770,34
|
|
20230719,142000,365023400,8790,8790,8790,8790,0
|
|
20230719,141900,365023400,8790,8770,8790,8770,4
|
|
20230719,141800,364988300,8800,8800,8800,8800,1
|
|
20230719,141700,364979500,8780,8780,8780,8780,0
|
|
20230719,141600,364979500,8780,8780,8780,8780,0
|
|
20230719,141500,364979500,8780,8780,8780,8780,0
|
|
20230719,141400,364979500,8780,8780,8780,8780,0
|
|
20230719,141300,364979500,8780,8780,8780,8780,0
|
|
20230719,141200,364979500,8780,8780,8780,8780,0
|
|
20230719,141100,364979500,8780,8780,8780,8780,120
|
|
20230719,141000,363925900,8780,8780,8780,8780,0
|
|
20230719,140900,363925900,8780,8780,8780,8780,0
|
|
20230719,140800,363925900,8780,8780,8780,8780,0
|
|
20230719,140700,363925900,8780,8780,8780,8780,0
|
|
20230719,140600,363925900,8780,8780,8780,8780,0
|
|
20230719,140500,363925900,8780,8780,8780,8780,65
|
|
20230719,140400,363355200,8780,8780,8780,8780,0
|
|
20230719,140300,363355200,8780,8780,8780,8780,0
|
|
20230719,140200,363355200,8780,8780,8780,8780,42
|
|
20230719,140100,362986440,8780,8780,8780,8780,0
|
|
20230719,140000,362986440,8780,8780,8780,8780,1
|
|
20230719,135900,362977660,8790,8790,8790,8790,1
|
|
20230719,135800,362968870,8780,8780,8780,8780,0
|
|
20230719,135700,362968870,8780,8780,8780,8780,0
|
|
20230719,135600,362968870,8780,8780,8780,8780,0
|
|
20230719,135500,362968870,8780,8790,8790,8780,650
|
|
20230719,135400,357260160,8800,8800,8800,8800,0
|
|
20230719,135300,357260160,8800,8800,8800,8800,0
|
|
20230719,135200,357260160,8800,8800,8800,8800,0
|
|
20230719,135100,357260160,8800,8800,8800,8800,10
|
|
20230719,135000,357172160,8800,8800,8800,8800,0
|
|
20230719,134900,357172160,8800,8800,8800,8800,3
|
|
20230719,134800,357145760,8790,8790,8790,8790,0
|
|
20230719,134700,357145760,8790,8790,8790,8790,0
|
|
20230719,134600,357145760,8790,8790,8790,8790,0
|
|
20230719,134500,357145760,8790,8790,8790,8790,0
|
|
20230719,134400,357145760,8790,8790,8790,8790,303
|
|
20230719,134300,354482390,8790,8790,8790,8790,412
|
|
20230719,134200,350860910,8800,8800,8800,8800,0
|
|
20230719,134100,350860910,8800,8800,8800,8800,1
|
|
20230719,134000,350852110,8800,8800,8800,8800,0
|
|
20230719,133900,350852110,8800,8800,8800,8800,0
|
|
20230719,133800,350852110,8800,8800,8800,8800,0
|
|
20230719,133700,350852110,8800,8800,8800,8800,1
|
|
20230719,133600,350843310,8800,8800,8800,8800,0
|
|
20230719,133500,350843310,8800,8800,8800,8800,1
|
|
20230719,133400,350834510,8810,8810,8810,8810,1
|
|
20230719,133300,350825700,8790,8790,8790,8790,0
|
|
20230719,133200,350825700,8790,8790,8790,8790,0
|
|
20230719,133100,350825700,8790,8790,8790,8790,0
|
|
20230719,133000,350825700,8790,8790,8790,8790,0
|
|
20230719,132900,350825700,8790,8790,8790,8790,250
|
|
20230719,132800,348628200,8790,8790,8790,8790,0
|
|
20230719,132700,348628200,8790,8790,8790,8790,0
|
|
20230719,132600,348628200,8790,8790,8790,8790,0
|
|
20230719,132500,348628200,8790,8790,8790,8790,3
|
|
20230719,132400,348601830,8780,8780,8780,8780,0
|
|
20230719,132300,348601830,8780,8780,8780,8780,0
|
|
20230719,132200,348601830,8780,8780,8780,8780,0
|
|
20230719,132100,348601830,8780,8780,8780,8780,0
|
|
20230719,132000,348601830,8780,8780,8780,8780,0
|
|
20230719,131900,348601830,8780,8780,8780,8780,0
|
|
20230719,131800,348601830,8780,8780,8780,8780,0
|
|
20230719,131700,348601830,8780,8780,8780,8780,0
|
|
20230719,131600,348601830,8780,8780,8780,8780,0
|
|
20230719,131500,348601830,8780,8780,8780,8780,1000
|
|
20230719,131400,339821830,8790,8790,8790,8790,21
|
|
20230719,131300,339637240,8780,8780,8780,8780,0
|
|
20230719,131200,339637240,8780,8780,8780,8780,0
|
|
20230719,131100,339637240,8780,8780,8780,8780,0
|
|
20230719,131000,339637240,8780,8780,8780,8780,0
|
|
20230719,130900,339637240,8780,8780,8780,8780,0
|
|
20230719,130800,339637240,8780,8780,8780,8780,0
|
|
20230719,130700,339637240,8780,8780,8780,8780,14
|
|
20230719,130600,339514320,8780,8780,8780,8780,0
|
|
20230719,130500,339514320,8780,8780,8780,8780,0
|
|
20230719,130400,339514320,8780,8780,8780,8780,0
|
|
20230719,130300,339514320,8780,8780,8780,8780,0
|
|
20230719,130200,339514320,8780,8780,8780,8780,9
|
|
20230719,130100,339435300,8770,8770,8770,8770,0
|
|
20230719,130000,339435300,8770,8770,8770,8770,0
|
|
20230719,125900,339435300,8770,8770,8770,8770,0
|
|
20230719,125800,339435300,8770,8770,8770,8770,0
|
|
20230719,125700,339435300,8770,8780,8780,8770,1835
|
|
20230719,125600,323341290,8770,8770,8770,8770,0
|
|
20230719,125500,323341290,8770,8770,8770,8770,11
|
|
20230719,125400,323244820,8770,8770,8770,8770,0
|
|
20230719,125300,323244820,8770,8770,8770,8770,0
|
|
20230719,125200,323244820,8770,8780,8780,8770,2624
|
|
20230719,125100,300222560,8780,8790,8790,8780,337
|
|
20230719,125000,297262460,8800,8800,8800,8800,0
|
|
20230719,124900,297262460,8800,8800,8800,8800,0
|
|
20230719,124800,297262460,8800,8800,8800,8800,0
|
|
20230719,124700,297262460,8800,8800,8800,8800,0
|
|
20230719,124600,297262460,8800,8800,8800,8800,0
|
|
20230719,124500,297262460,8800,8800,8800,8800,4
|
|
20230719,124400,297227260,8800,8800,8800,8800,22
|
|
20230719,124300,297033660,8800,8800,8800,8800,10
|
|
20230719,124200,296945660,8800,8800,8800,8800,11
|
|
20230719,124100,296848860,8800,8800,8800,8800,0
|
|
20230719,124000,296848860,8800,8800,8800,8800,0
|
|
20230719,123900,296848860,8800,8800,8800,8800,0
|
|
20230719,123800,296848860,8800,8800,8800,8800,0
|
|
20230719,123700,296848860,8800,8780,8800,8780,404
|
|
20230719,123600,293293920,8780,8780,8780,8780,100
|
|
20230719,123500,292415920,8780,8780,8780,8780,149
|
|
20230719,123400,291107700,8780,8780,8780,8780,50
|
|
20230719,123300,290668700,8780,8780,8780,8780,0
|
|
20230719,123200,290668700,8780,8790,8790,8780,69
|
|
20230719,123100,290062760,8790,8790,8790,8790,0
|
|
20230719,123000,290062760,8790,8790,8790,8790,0
|
|
20230719,122900,290062760,8790,8790,8790,8790,0
|
|
20230719,122800,290062760,8790,8790,8790,8790,48
|
|
20230719,122700,289640840,8790,8790,8790,8790,0
|
|
20230719,122600,289640840,8790,8790,8790,8790,2
|
|
20230719,122500,289623260,8780,8780,8780,8780,0
|
|
20230719,122400,289623260,8780,8780,8780,8780,0
|
|
20230719,122300,289623260,8780,8780,8780,8780,0
|
|
20230719,122200,289623260,8780,8780,8780,8780,0
|
|
20230719,122100,289623260,8780,8780,8780,8780,0
|
|
20230719,122000,289623260,8780,8780,8780,8780,0
|
|
20230719,121900,289623260,8780,8780,8780,8780,10
|
|
20230719,121800,289535460,8770,8770,8770,8770,0
|
|
20230719,121700,289535460,8770,8770,8770,8770,0
|
|
20230719,121600,289535460,8770,8770,8770,8770,0
|
|
20230719,121500,289535460,8770,8770,8770,8770,0
|
|
20230719,121400,289535460,8770,8780,8780,8770,187
|
|
20230719,121300,287895050,8780,8780,8780,8780,0
|
|
20230719,121200,287895050,8780,8780,8780,8780,100
|
|
20230719,121100,287017050,8770,8780,8800,8770,2960
|
|
20230719,121000,261041790,8790,8790,8790,8790,692
|
|
20230719,120900,254959110,8790,8790,8790,8790,28
|
|
20230719,120800,254712990,8800,8800,8800,8800,0
|
|
20230719,120700,254712990,8800,8800,8800,8800,0
|
|
20230719,120600,254712990,8800,8800,8800,8800,0
|
|
20230719,120500,254712990,8800,8800,8800,8800,111
|
|
20230719,120400,253736190,8790,8790,8790,8790,0
|
|
20230719,120300,253736190,8790,8790,8790,8790,100
|
|
20230719,120200,252857190,8790,8790,8790,8790,0
|
|
20230719,120100,252857190,8790,8790,8790,8790,0
|
|
20230719,120000,252857190,8790,8790,8790,8790,0
|
|
20230719,115900,252857190,8790,8790,8790,8790,0
|
|
20230719,115800,252857190,8790,8790,8790,8790,0
|
|
20230719,115700,252857190,8790,8790,8790,8790,3
|
|
20230719,115600,252830820,8800,8800,8800,8800,0
|
|
20230719,115500,252830820,8800,8800,8800,8800,40
|
|
20230719,115400,252478820,8800,8800,8800,8800,0
|
|
20230719,115300,252478820,8800,8800,8800,8800,0
|
|
20230719,115200,252478820,8800,8800,8800,8800,0
|
|
20230719,115100,252478820,8800,8800,8800,8800,49
|
|
20230719,115000,252047620,8800,8800,8800,8800,83
|
|
20230719,114900,251317220,8800,8800,8800,8800,0
|
|
20230719,114800,251317220,8800,8800,8800,8800,146
|
|
20230719,114700,250032420,8800,8800,8800,8800,0
|
|
20230719,114600,250032420,8800,8800,8800,8800,0
|
|
20230719,114500,250032420,8800,8800,8800,8800,0
|
|
20230719,114400,250032420,8800,8810,8810,8800,300
|
|
20230719,114300,247391040,8820,8820,8820,8820,0
|
|
20230719,114200,247391040,8820,8820,8820,8820,0
|
|
20230719,114100,247391040,8820,8820,8820,8820,0
|
|
20230719,114000,247391040,8820,8820,8820,8820,0
|
|
20230719,113900,247391040,8820,8820,8820,8820,10
|
|
20230719,113800,247302840,8810,8810,8810,8810,0
|
|
20230719,113700,247302840,8810,8810,8810,8810,1
|
|
20230719,113600,247294030,8820,8820,8820,8820,0
|
|
20230719,113500,247294030,8820,8820,8820,8820,0
|
|
20230719,113400,247294030,8820,8820,8820,8820,0
|
|
20230719,113300,247294030,8820,8820,8820,8820,0
|
|
20230719,113200,247294030,8820,8820,8820,8820,50
|
|
20230719,113100,246853030,8810,8810,8810,8810,0
|
|
20230719,113000,246853030,8810,8810,8810,8810,200
|
|
20230719,112900,245091030,8810,8810,8810,8810,0
|
|
20230719,112800,245091030,8810,8810,8810,8810,0
|
|
20230719,112700,245091030,8810,8810,8810,8810,0
|
|
20230719,112600,245091030,8810,8810,8810,8810,3
|
|
20230719,112500,245064600,8810,8810,8810,8810,0
|
|
20230719,112400,245064600,8810,8810,8810,8810,1
|
|
20230719,112300,245055790,8830,8830,8830,8830,0
|
|
20230719,112200,245055790,8830,8830,8830,8830,2
|
|
20230719,112100,245038130,8830,8830,8830,8830,1
|
|
20230719,112000,245029300,8790,8790,8790,8790,0
|
|
20230719,111900,245029300,8790,8790,8790,8790,0
|
|
20230719,111800,245029300,8790,8790,8790,8790,0
|
|
20230719,111700,245029300,8790,8790,8790,8790,0
|
|
20230719,111600,245029300,8790,8790,8790,8790,0
|
|
20230719,111500,245029300,8790,8790,8790,8790,0
|
|
20230719,111400,245029300,8790,8790,8790,8790,0
|
|
20230719,111300,245029300,8790,8800,8800,8790,250
|
|
20230719,111200,242829870,8800,8810,8810,8800,31
|
|
20230719,111100,242556770,8810,8810,8810,8810,0
|
|
20230719,111000,242556770,8810,8810,8810,8810,0
|
|
20230719,110900,242556770,8810,8810,8810,8810,0
|
|
20230719,110800,242556770,8810,8810,8810,8810,0
|
|
20230719,110700,242556770,8810,8810,8810,8810,0
|
|
20230719,110600,242556770,8810,8810,8810,8810,0
|
|
20230719,110500,242556770,8810,8810,8810,8810,0
|
|
20230719,110400,242556770,8810,8810,8810,8810,0
|
|
20230719,110300,242556770,8810,8810,8810,8810,35
|
|
20230719,110200,242248420,8810,8810,8810,8810,3
|
|
20230719,110100,242221990,8840,8840,8840,8840,0
|
|
20230719,110000,242221990,8840,8840,8840,8840,24
|
|
20230719,105900,242009830,8790,8840,8840,8790,220
|
|
20230719,105800,240075530,8790,8790,8790,8790,0
|
|
20230719,105700,240075530,8790,8790,8790,8790,0
|
|
20230719,105600,240075530,8790,8790,8790,8790,0
|
|
20230719,105500,240075530,8790,8780,8790,8780,1045
|
|
20230719,105400,230900400,8790,8800,8800,8790,3830
|
|
20230719,105300,197202500,8810,8810,8810,8810,0
|
|
20230719,105200,197202500,8810,8810,8810,8810,140
|
|
20230719,105100,195969100,8810,8810,8810,8810,0
|
|
20230719,105000,195969100,8810,8810,8810,8810,0
|
|
20230719,104900,195969100,8810,8810,8810,8810,0
|
|
20230719,104800,195969100,8810,8810,8810,8810,26
|
|
20230719,104700,195740040,8810,8810,8810,8810,72
|
|
20230719,104600,195105720,8840,8840,8840,8840,0
|
|
20230719,104500,195105720,8840,8840,8840,8840,1
|
|
20230719,104400,195096880,8840,8840,8840,8840,210
|
|
20230719,104300,193240480,8810,8810,8810,8810,1
|
|
20230719,104200,193231670,8800,8800,8800,8800,0
|
|
20230719,104100,193231670,8800,8800,8800,8800,884
|
|
20230719,104000,185452470,8800,8810,8810,8800,1000
|
|
20230719,103900,176649160,8800,8800,8800,8800,0
|
|
20230719,103800,176649160,8800,8800,8800,8800,0
|
|
20230719,103700,176649160,8800,8800,8800,8800,0
|
|
20230719,103600,176649160,8800,8800,8800,8800,0
|
|
20230719,103500,176649160,8800,8800,8800,8800,0
|
|
20230719,103400,176649160,8800,8800,8800,8800,0
|
|
20230719,103300,176649160,8800,8800,8800,8800,0
|
|
20230719,103200,176649160,8800,8800,8800,8800,0
|
|
20230719,103100,176649160,8800,8800,8800,8800,0
|
|
20230719,103000,176649160,8800,8810,8810,8800,370
|
|
20230719,102900,173393150,8800,8810,8810,8800,118
|
|
20230719,102800,172354740,8800,8800,8800,8800,0
|
|
20230719,102700,172354740,8800,8800,8800,8800,0
|
|
20230719,102600,172354740,8800,8810,8810,8800,110
|
|
20230719,102500,171386440,8810,8810,8810,8810,0
|
|
20230719,102400,171386440,8810,8810,8810,8810,0
|
|
20230719,102300,171386440,8810,8810,8810,8810,0
|
|
20230719,102200,171386440,8810,8810,8810,8810,0
|
|
20230719,102100,171386440,8810,8810,8810,8810,0
|
|
20230719,102000,171386440,8810,8810,8810,8810,0
|
|
20230719,101900,171386440,8810,8810,8810,8810,4
|
|
20230719,101800,171351200,8810,8810,8810,8810,0
|
|
20230719,101700,171351200,8810,8810,8810,8810,0
|
|
20230719,101600,171351200,8810,8810,8810,8810,0
|
|
20230719,101500,171351200,8810,8810,8810,8810,0
|
|
20230719,101400,171351200,8810,8810,8810,8810,0
|
|
20230719,101300,171351200,8810,8810,8810,8810,3
|
|
20230719,101200,171324770,8840,8840,8840,8840,0
|
|
20230719,101100,171324770,8840,8840,8840,8840,0
|
|
20230719,101000,171324770,8840,8840,8840,8840,5
|
|
20230719,100900,171280570,8840,8840,8840,8840,0
|
|
20230719,100800,171280570,8840,8840,8840,8840,115
|
|
20230719,100700,170263970,8840,8830,8840,8830,202
|
|
20230719,100600,168480290,8830,8830,8830,8830,0
|
|
20230719,100500,168480290,8830,8830,8830,8830,2
|
|
20230719,100400,168462630,8800,8800,8800,8800,0
|
|
20230719,100300,168462630,8800,8800,8800,8800,0
|
|
20230719,100200,168462630,8800,8800,8800,8800,0
|
|
20230719,100100,168462630,8800,8800,8800,8800,0
|
|
20230719,100000,168462630,8800,8800,8800,8800,3
|
|
20230719,095900,168436230,8800,8800,8800,8800,0
|
|
20230719,095800,168436230,8800,8800,8800,8800,0
|
|
20230719,095700,168436230,8800,8880,8880,8800,40
|
|
20230719,095600,168084150,8850,8850,8850,8770,1240
|
|
20230719,095500,157185480,8850,8840,8850,8840,5978
|
|
20230719,095400,104331200,8840,8800,8840,8780,808
|
|
20230719,095300,97226820,8800,8800,8800,8800,112
|
|
20230719,095200,96241220,8800,8800,8800,8800,270
|
|
20230719,095100,93865220,8800,8800,8800,8800,3622
|
|
20230719,095000,61991620,8810,8830,8830,8810,980
|
|
20230719,094900,53356560,8820,8820,8840,8820,626
|
|
20230719,094800,47835040,8820,8830,8830,8820,224
|
|
20230719,094700,45857130,8840,8840,8840,8840,0
|
|
20230719,094600,45857130,8840,8840,8840,8840,170
|
|
20230719,094500,44354330,8840,8840,8840,8840,112
|
|
20230719,094400,43364250,8850,8850,8850,8850,0
|
|
20230719,094300,43364250,8850,8850,8850,8850,0
|
|
20230719,094200,43364250,8850,8850,8850,8850,0
|
|
20230719,094100,43364250,8850,8850,8850,8850,23
|
|
20230719,094000,43160700,8830,8830,8830,8830,0
|
|
20230719,093900,43160700,8830,8830,8830,8830,0
|
|
20230719,093800,43160700,8830,8830,8830,8830,0
|
|
20230719,093700,43160700,8830,8830,8830,8830,0
|
|
20230719,093600,43160700,8830,8830,8830,8830,5
|
|
20230719,093500,43116550,8820,8840,8840,8820,200
|
|
20230719,093400,41352230,8840,8840,8840,8840,1
|
|
20230719,093300,41343390,8850,8850,8850,8850,0
|
|
20230719,093200,41343390,8850,8850,8850,8850,4
|
|
20230719,093100,41307990,8850,8850,8850,8850,0
|
|
20230719,093000,41307990,8850,8850,8850,8850,7
|
|
20230719,092900,41246040,8850,8850,8850,8850,0
|
|
20230719,092800,41246040,8850,8850,8850,8850,12
|
|
20230719,092700,41139840,8820,8820,8820,8820,0
|
|
20230719,092600,41139840,8820,8820,8820,8820,747
|
|
20230719,092500,34551300,8820,8830,8830,8820,1580
|
|
20230719,092400,20613720,8830,8830,8850,8830,94
|
|
20230719,092300,19783680,8830,8830,8830,8830,592
|
|
20230719,092200,14556320,8830,8840,8840,8830,30
|
|
20230719,092100,14291320,8830,8830,8830,8830,7
|
|
20230719,092000,14229510,8830,8850,8850,8830,104
|
|
20230719,091900,13309170,8850,8850,8850,8850,5
|
|
20230719,091800,13264920,8840,8840,8840,8840,0
|
|
20230719,091700,13264920,8840,8840,8840,8840,0
|
|
20230719,091600,13264920,8840,8850,8850,8840,117
|
|
20230719,091500,12230180,8850,8850,8850,8850,0
|
|
20230719,091400,12230180,8850,8840,8850,8840,60
|
|
20230719,091300,11699380,8850,8850,8850,8850,13
|
|
20230719,091200,11584330,8840,8840,8840,8840,100
|
|
20230719,091100,10700330,8840,8850,8850,8840,262
|
|
20230719,091000,8382140,8840,8850,8850,8840,366
|
|
20230719,090900,5143820,8860,8870,8870,8860,128
|
|
20230719,090800,4009620,8870,8870,8870,8870,0
|
|
20230719,090700,4009620,8870,8870,8870,8870,0
|
|
20230719,090600,4009620,8870,8870,8870,8870,1
|
|
20230719,090500,4000750,8870,8870,8870,8870,0
|
|
20230719,090400,4000750,8870,8870,8870,8860,107
|
|
20230719,090300,3052270,8870,8870,8870,8870,0
|
|
20230719,090200,3052270,8870,8880,8880,8870,26
|
|
20230719,090100,2821490,8880,8930,8950,8880,163
|
|
20230719,090000,1367520,8880,8880,8880,8880,154
|