684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,202100,163059350,4200,4200,4200,4200,545
|
|
20230719,202000,163059350,4200,4200,4200,4200,0
|
|
20230719,201900,163059350,4200,4200,4200,4200,0
|
|
20230719,201800,163059350,4200,4200,4200,4200,0
|
|
20230719,201700,163059350,4200,4200,4200,4200,0
|
|
20230719,201600,163059350,4200,4200,4200,4200,0
|
|
20230719,201500,163059350,4200,4200,4200,4200,0
|
|
20230719,201400,163059350,4200,4200,4200,4200,0
|
|
20230719,201300,163059350,4200,4200,4200,4200,0
|
|
20230719,201200,163059350,4200,4200,4200,4200,0
|
|
20230719,201100,163059350,4200,4200,4200,4200,0
|
|
20230719,201000,163059350,4200,4200,4200,4200,0
|
|
20230719,200900,163059350,4200,4200,4200,4200,0
|
|
20230719,200800,163059350,4200,4200,4200,4200,0
|
|
20230719,200700,163059350,4200,4200,4200,4200,0
|
|
20230719,200600,163059350,4200,4200,4200,4200,0
|
|
20230719,200500,163059350,4200,4200,4200,4200,0
|
|
20230719,200400,163059350,4200,4200,4200,4200,0
|
|
20230719,200300,163059350,4200,4200,4200,4200,0
|
|
20230719,200200,163059350,4200,4200,4200,4200,0
|
|
20230719,200100,163059350,4200,4200,4200,4200,0
|
|
20230719,200000,163059350,4200,4200,4200,4200,0
|
|
20230719,195900,163059350,4200,4200,4200,4200,0
|
|
20230719,195800,163059350,4200,4200,4200,4200,0
|
|
20230719,195700,163059350,4200,4200,4200,4200,0
|
|
20230719,195600,163059350,4200,4200,4200,4200,0
|
|
20230719,195500,163059350,4200,4200,4200,4200,0
|
|
20230719,195400,163059350,4200,4200,4200,4200,0
|
|
20230719,195300,163059350,4200,4200,4200,4200,0
|
|
20230719,195200,163059350,4200,4200,4200,4200,0
|
|
20230719,195100,163059350,4200,4200,4200,4200,545
|
|
20230719,195000,163059350,4200,4200,4200,4200,0
|
|
20230719,194900,163059350,4200,4200,4200,4200,0
|
|
20230719,194800,163059350,4200,4200,4200,4200,0
|
|
20230719,194700,163059350,4200,4200,4200,4200,0
|
|
20230719,194600,163059350,4200,4200,4200,4200,0
|
|
20230719,194500,163059350,4200,4200,4200,4200,0
|
|
20230719,194400,163059350,4200,4200,4200,4200,0
|
|
20230719,194300,163059350,4200,4200,4200,4200,0
|
|
20230719,194200,163059350,4200,4200,4200,4200,0
|
|
20230719,194100,163059350,4200,4200,4200,4200,0
|
|
20230719,194000,163059350,4200,4200,4200,4200,0
|
|
20230719,193900,163059350,4200,4200,4200,4200,0
|
|
20230719,193800,163059350,4200,4200,4200,4200,0
|
|
20230719,193700,163059350,4200,4200,4200,4200,0
|
|
20230719,193600,163059350,4200,4200,4200,4200,0
|
|
20230719,193500,163059350,4200,4200,4200,4200,0
|
|
20230719,193400,163059350,4200,4200,4200,4200,0
|
|
20230719,193300,163059350,4200,4200,4200,4200,0
|
|
20230719,193200,163059350,4200,4200,4200,4200,0
|
|
20230719,193100,163059350,4200,4200,4200,4200,0
|
|
20230719,193000,163059350,4200,4200,4200,4200,0
|
|
20230719,192900,163059350,4200,4200,4200,4200,0
|
|
20230719,192800,163059350,4200,4200,4200,4200,0
|
|
20230719,192700,163059350,4200,4200,4200,4200,0
|
|
20230719,192600,163059350,4200,4200,4200,4200,0
|
|
20230719,192500,163059350,4200,4200,4200,4200,0
|
|
20230719,192400,163059350,4200,4200,4200,4200,0
|
|
20230719,192300,163059350,4200,4200,4200,4200,0
|
|
20230719,192200,163059350,4200,4200,4200,4200,0
|
|
20230719,192100,163059350,4200,4200,4200,4200,545
|
|
20230719,192000,163059350,4200,4200,4200,4200,0
|
|
20230719,191900,163059350,4200,4200,4200,4200,0
|
|
20230719,191800,163059350,4200,4200,4200,4200,0
|
|
20230719,191700,163059350,4200,4200,4200,4200,0
|
|
20230719,191600,163059350,4200,4200,4200,4200,0
|
|
20230719,191500,163059350,4200,4200,4200,4200,0
|
|
20230719,191400,163059350,4200,4200,4200,4200,0
|
|
20230719,191300,163059350,4200,4200,4200,4200,0
|
|
20230719,191200,163059350,4200,4200,4200,4200,0
|
|
20230719,191100,163059350,4200,4200,4200,4200,0
|
|
20230719,191000,163059350,4200,4200,4200,4200,0
|
|
20230719,190900,163059350,4200,4200,4200,4200,0
|
|
20230719,190800,163059350,4200,4200,4200,4200,0
|
|
20230719,190700,163059350,4200,4200,4200,4200,0
|
|
20230719,190600,163059350,4200,4200,4200,4200,0
|
|
20230719,190500,163059350,4200,4200,4200,4200,0
|
|
20230719,190400,163059350,4200,4200,4200,4200,0
|
|
20230719,190300,163059350,4200,4200,4200,4200,0
|
|
20230719,190200,163059350,4200,4200,4200,4200,0
|
|
20230719,190100,163059350,4200,4200,4200,4200,0
|
|
20230719,190000,163059350,4200,4200,4200,4200,0
|
|
20230719,185900,163059350,4200,4200,4200,4200,0
|
|
20230719,185800,163059350,4200,4200,4200,4200,0
|
|
20230719,185700,163059350,4200,4200,4200,4200,0
|
|
20230719,185600,163059350,4200,4200,4200,4200,0
|
|
20230719,185500,163059350,4200,4200,4200,4200,0
|
|
20230719,185400,163059350,4200,4200,4200,4200,0
|
|
20230719,185300,163059350,4200,4200,4200,4200,0
|
|
20230719,185200,163059350,4200,4200,4200,4200,0
|
|
20230719,185100,163059350,4200,4200,4200,4200,545
|
|
20230719,185000,163059350,4200,4200,4200,4200,0
|
|
20230719,184900,163059350,4200,4200,4200,4200,0
|
|
20230719,184800,163059350,4200,4200,4200,4200,0
|
|
20230719,184700,163059350,4200,4200,4200,4200,0
|
|
20230719,184600,163059350,4200,4200,4200,4200,0
|
|
20230719,184500,163059350,4200,4200,4200,4200,0
|
|
20230719,184400,163059350,4200,4200,4200,4200,0
|
|
20230719,184300,163059350,4200,4200,4200,4200,0
|
|
20230719,184200,163059350,4200,4200,4200,4200,0
|
|
20230719,184100,163059350,4200,4200,4200,4200,0
|
|
20230719,184000,163059350,4200,4200,4200,4200,0
|
|
20230719,183900,163059350,4200,4200,4200,4200,0
|
|
20230719,183800,163059350,4200,4200,4200,4200,0
|
|
20230719,183700,163059350,4200,4200,4200,4200,0
|
|
20230719,183600,163059350,4200,4200,4200,4200,0
|
|
20230719,183500,163059350,4200,4200,4200,4200,0
|
|
20230719,183400,163059350,4200,4200,4200,4200,0
|
|
20230719,183300,163059350,4200,4200,4200,4200,0
|
|
20230719,183200,163059350,4200,4200,4200,4200,0
|
|
20230719,183100,163059350,4200,4200,4200,4200,0
|
|
20230719,183000,163059350,4200,4200,4200,4200,0
|
|
20230719,182900,163059350,4200,4200,4200,4200,0
|
|
20230719,182800,163059350,4200,4200,4200,4200,0
|
|
20230719,182700,163059350,4200,4200,4200,4200,0
|
|
20230719,182600,163059350,4200,4200,4200,4200,0
|
|
20230719,182500,163059350,4200,4200,4200,4200,0
|
|
20230719,182400,163059350,4200,4200,4200,4200,0
|
|
20230719,182300,163059350,4200,4200,4200,4200,0
|
|
20230719,182200,163059350,4200,4200,4200,4200,0
|
|
20230719,182100,163059350,4200,4200,4200,4200,545
|
|
20230719,182000,163059350,4200,4200,4200,4200,0
|
|
20230719,181900,163059350,4200,4200,4200,4200,0
|
|
20230719,181800,163059350,4200,4200,4200,4200,0
|
|
20230719,181700,163059350,4200,4200,4200,4200,0
|
|
20230719,181600,163059350,4200,4200,4200,4200,0
|
|
20230719,181500,163059350,4200,4200,4200,4200,0
|
|
20230719,181400,163059350,4200,4200,4200,4200,0
|
|
20230719,181300,163059350,4200,4200,4200,4200,0
|
|
20230719,181200,163059350,4200,4200,4200,4200,0
|
|
20230719,181100,163059350,4200,4200,4200,4200,0
|
|
20230719,181000,163059350,4200,4200,4200,4200,0
|
|
20230719,180900,163059350,4200,4200,4200,4200,0
|
|
20230719,180800,163059350,4200,4200,4200,4200,0
|
|
20230719,180700,163059350,4200,4200,4200,4200,0
|
|
20230719,180600,163059350,4200,4200,4200,4200,0
|
|
20230719,180500,163059350,4200,4200,4200,4200,0
|
|
20230719,180400,163059350,4200,4200,4200,4200,0
|
|
20230719,180300,163059350,4200,4200,4200,4200,0
|
|
20230719,180200,163059350,4200,4200,4200,4200,0
|
|
20230719,180100,163059350,4200,4200,4200,4200,0
|
|
20230719,180000,163059350,4200,4200,4200,4200,0
|
|
20230719,175900,163059350,4200,4200,4200,4200,0
|
|
20230719,175800,163059350,4200,4200,4200,4200,0
|
|
20230719,175700,163059350,4200,4200,4200,4200,0
|
|
20230719,175600,163059350,4200,4200,4200,4200,0
|
|
20230719,175500,163059350,4200,4200,4200,4200,0
|
|
20230719,175400,163059350,4200,4200,4200,4200,0
|
|
20230719,175300,163059350,4200,4200,4200,4200,0
|
|
20230719,175200,163059350,4200,4200,4200,4200,0
|
|
20230719,175100,163059350,4200,4200,4200,4200,545
|
|
20230719,175000,163059350,4200,4200,4200,4200,0
|
|
20230719,174900,163059350,4200,4200,4200,4200,0
|
|
20230719,174800,163059350,4200,4200,4200,4200,0
|
|
20230719,174700,163059350,4200,4200,4200,4200,0
|
|
20230719,174600,163059350,4200,4200,4200,4200,0
|
|
20230719,174500,163059350,4200,4200,4200,4200,0
|
|
20230719,174400,163059350,4200,4200,4200,4200,0
|
|
20230719,174300,163059350,4200,4200,4200,4200,0
|
|
20230719,174200,163059350,4200,4200,4200,4200,0
|
|
20230719,174100,163059350,4200,4200,4200,4200,0
|
|
20230719,174000,163059350,4200,4200,4200,4200,0
|
|
20230719,173900,163059350,4200,4200,4200,4200,0
|
|
20230719,173800,163059350,4200,4200,4200,4200,0
|
|
20230719,173700,163059350,4200,4200,4200,4200,0
|
|
20230719,173600,163059350,4200,4200,4200,4200,0
|
|
20230719,173500,163059350,4200,4200,4200,4200,0
|
|
20230719,173400,163059350,4200,4200,4200,4200,0
|
|
20230719,173300,163059350,4200,4200,4200,4200,0
|
|
20230719,173200,163059350,4200,4200,4200,4200,0
|
|
20230719,173100,163059350,4200,4200,4200,4200,0
|
|
20230719,173000,163059350,4200,4200,4200,4200,0
|
|
20230719,172900,163059350,4200,4200,4200,4200,0
|
|
20230719,172800,163059350,4200,4200,4200,4200,0
|
|
20230719,172700,163059350,4200,4200,4200,4200,0
|
|
20230719,172600,163059350,4200,4200,4200,4200,0
|
|
20230719,172500,163059350,4200,4200,4200,4200,0
|
|
20230719,172400,163059350,4200,4200,4200,4200,0
|
|
20230719,172300,163059350,4200,4200,4200,4200,0
|
|
20230719,172200,163059350,4200,4200,4200,4200,0
|
|
20230719,172100,163059350,4200,4200,4200,4200,545
|
|
20230719,172000,163059350,4200,4200,4200,4200,0
|
|
20230719,171900,163059350,4200,4200,4200,4200,0
|
|
20230719,171800,163059350,4200,4200,4200,4200,0
|
|
20230719,171700,163059350,4200,4200,4200,4200,0
|
|
20230719,171600,163059350,4200,4200,4200,4200,0
|
|
20230719,171500,163059350,4200,4200,4200,4200,0
|
|
20230719,171400,163059350,4200,4200,4200,4200,0
|
|
20230719,171300,163059350,4200,4200,4200,4200,0
|
|
20230719,171200,163059350,4200,4200,4200,4200,0
|
|
20230719,171100,163059350,4200,4200,4200,4200,0
|
|
20230719,171000,163059350,4200,4200,4200,4200,0
|
|
20230719,170900,163059350,4200,4200,4200,4200,0
|
|
20230719,170800,163059350,4200,4200,4200,4200,0
|
|
20230719,170700,163059350,4200,4200,4200,4200,0
|
|
20230719,170600,163059350,4200,4200,4200,4200,0
|
|
20230719,170500,163059350,4200,4200,4200,4200,0
|
|
20230719,170400,163059350,4200,4200,4200,4200,0
|
|
20230719,170300,163059350,4200,4200,4200,4200,0
|
|
20230719,170200,163059350,4200,4200,4200,4200,0
|
|
20230719,170100,163059350,4200,4200,4200,4200,0
|
|
20230719,170000,163059350,4200,4200,4200,4200,0
|
|
20230719,165900,163059350,4200,4200,4200,4200,0
|
|
20230719,165800,163059350,4200,4200,4200,4200,0
|
|
20230719,165700,163059350,4200,4200,4200,4200,0
|
|
20230719,165600,163059350,4200,4200,4200,4200,0
|
|
20230719,165500,163059350,4200,4200,4200,4200,0
|
|
20230719,165400,163059350,4200,4200,4200,4200,0
|
|
20230719,165300,163059350,4200,4200,4200,4200,0
|
|
20230719,165200,163059350,4200,4200,4200,4200,0
|
|
20230719,165100,163059350,4200,4200,4200,4200,545
|
|
20230719,165000,163059350,4200,4200,4200,4200,0
|
|
20230719,164900,163059350,4200,4200,4200,4200,0
|
|
20230719,164800,163059350,4200,4200,4200,4200,0
|
|
20230719,164700,163059350,4200,4200,4200,4200,0
|
|
20230719,164600,163059350,4200,4200,4200,4200,0
|
|
20230719,164500,163059350,4200,4200,4200,4200,0
|
|
20230719,164400,163059350,4200,4200,4200,4200,0
|
|
20230719,164300,163059350,4200,4200,4200,4200,0
|
|
20230719,164200,163059350,4200,4200,4200,4200,0
|
|
20230719,164100,163059350,4200,4200,4200,4200,0
|
|
20230719,164000,163059350,4200,4200,4200,4200,0
|
|
20230719,163900,163059350,4200,4200,4200,4200,0
|
|
20230719,163800,163059350,4200,4200,4200,4200,0
|
|
20230719,163700,163059350,4200,4200,4200,4200,0
|
|
20230719,163600,163059350,4200,4200,4200,4200,0
|
|
20230719,163500,163059350,4200,4200,4200,4200,0
|
|
20230719,163400,163059350,4200,4200,4200,4200,0
|
|
20230719,163300,163059350,4200,4200,4200,4200,0
|
|
20230719,163200,163059350,4200,4200,4200,4200,0
|
|
20230719,163100,163059350,4200,4200,4200,4200,0
|
|
20230719,163000,163059350,4200,4200,4200,4200,0
|
|
20230719,162900,163059350,4200,4200,4200,4200,0
|
|
20230719,162800,163059350,4200,4200,4200,4200,0
|
|
20230719,162700,163059350,4200,4200,4200,4200,0
|
|
20230719,162600,163059350,4200,4200,4200,4200,0
|
|
20230719,162500,163059350,4200,4200,4200,4200,0
|
|
20230719,162400,163059350,4200,4200,4200,4200,0
|
|
20230719,162300,163059350,4200,4200,4200,4200,0
|
|
20230719,162200,163059350,4200,4200,4200,4200,0
|
|
20230719,162100,163059350,4200,4200,4200,4200,545
|
|
20230719,162000,163059350,4200,4200,4200,4200,0
|
|
20230719,161900,163059350,4200,4200,4200,4200,0
|
|
20230719,161800,163059350,4200,4200,4200,4200,0
|
|
20230719,161700,163059350,4200,4200,4200,4200,0
|
|
20230719,161600,163059350,4200,4200,4200,4200,0
|
|
20230719,161500,163059350,4200,4200,4200,4200,0
|
|
20230719,161400,163059350,4200,4200,4200,4200,0
|
|
20230719,161300,163059350,4200,4200,4200,4200,0
|
|
20230719,161200,163059350,4200,4200,4200,4200,0
|
|
20230719,161100,163059350,4200,4200,4200,4200,0
|
|
20230719,161000,163059350,4200,4200,4200,4200,0
|
|
20230719,160900,163059350,4200,4200,4200,4200,0
|
|
20230719,160800,163059350,4200,4200,4200,4200,0
|
|
20230719,160700,163059350,4200,4200,4200,4200,0
|
|
20230719,160600,163059350,4200,4200,4200,4200,0
|
|
20230719,160500,163059350,4200,4200,4200,4200,0
|
|
20230719,160400,163059350,4200,4200,4200,4200,0
|
|
20230719,160300,163059350,4200,4200,4200,4200,0
|
|
20230719,160200,163059350,4200,4200,4200,4200,0
|
|
20230719,160100,163059350,4200,4200,4200,4200,0
|
|
20230719,160000,163059350,4200,4200,4200,4200,0
|
|
20230719,155900,163059350,4200,4200,4200,4200,0
|
|
20230719,155800,163059350,4200,4200,4200,4200,0
|
|
20230719,155700,163059350,4200,4200,4200,4200,0
|
|
20230719,155600,163059350,4200,4200,4200,4200,0
|
|
20230719,155500,163059350,4200,4200,4200,4200,0
|
|
20230719,155400,163059350,4200,4200,4200,4200,0
|
|
20230719,155300,163059350,4200,4200,4200,4200,0
|
|
20230719,155200,163059350,4200,4200,4200,4200,0
|
|
20230719,155100,163059350,4200,4200,4200,4200,545
|
|
20230719,155000,163059350,4200,4200,4200,4200,0
|
|
20230719,154900,163059350,4200,4200,4200,4200,0
|
|
20230719,154800,163059350,4200,4200,4200,4200,0
|
|
20230719,154700,163059350,4200,4200,4200,4200,0
|
|
20230719,154600,163059350,4200,4200,4200,4200,0
|
|
20230719,154500,163059350,4200,4200,4200,4200,0
|
|
20230719,154400,163059350,4200,4200,4200,4200,0
|
|
20230719,154300,163059350,4200,4200,4200,4200,0
|
|
20230719,154200,163059350,4200,4200,4200,4200,0
|
|
20230719,154100,163059350,4200,4200,4200,4200,0
|
|
20230719,154000,163059350,4200,4200,4200,4200,0
|
|
20230719,153900,163059350,4200,4200,4200,4200,0
|
|
20230719,153800,163059350,4200,4200,4200,4200,0
|
|
20230719,153700,163059350,4200,4200,4200,4200,0
|
|
20230719,153600,163059350,4200,4200,4200,4200,0
|
|
20230719,153500,163059350,4200,4200,4200,4200,0
|
|
20230719,153400,163059350,4200,4200,4200,4200,0
|
|
20230719,153300,163059350,4200,4200,4200,4200,0
|
|
20230719,153200,163059350,4200,4200,4200,4200,0
|
|
20230719,153100,163059350,4200,4200,4200,4200,0
|
|
20230719,153000,163059350,4200,4200,4200,4200,545
|
|
20230719,152900,160770350,4200,4200,4200,4200,0
|
|
20230719,152800,160770350,4200,4200,4200,4200,0
|
|
20230719,152700,160770350,4200,4200,4200,4200,0
|
|
20230719,152600,160770350,4200,4200,4200,4200,0
|
|
20230719,152500,160770350,4200,4200,4200,4200,0
|
|
20230719,152400,160770350,4200,4200,4200,4200,0
|
|
20230719,152300,160770350,4200,4200,4200,4200,0
|
|
20230719,152200,160770350,4200,4200,4200,4200,0
|
|
20230719,152100,160770350,4200,4200,4200,4200,0
|
|
20230719,152000,160770350,4200,4200,4200,4200,0
|
|
20230719,151900,160770350,4200,4200,4200,4200,0
|
|
20230719,151800,160770350,4200,4200,4200,4200,0
|
|
20230719,151700,160770350,4200,4200,4200,4200,0
|
|
20230719,151600,160770350,4200,4200,4200,4200,1
|
|
20230719,151500,160766150,4190,4190,4190,4190,0
|
|
20230719,151400,160766150,4190,4190,4190,4190,56
|
|
20230719,151300,160531510,4190,4190,4190,4190,0
|
|
20230719,151200,160531510,4190,4190,4190,4190,5
|
|
20230719,151100,160510560,4185,4185,4185,4185,0
|
|
20230719,151000,160510560,4185,4185,4185,4185,21
|
|
20230719,150900,160422675,4185,4190,4190,4185,69
|
|
20230719,150800,160133630,4190,4190,4190,4190,0
|
|
20230719,150700,160133630,4190,4190,4190,4190,0
|
|
20230719,150600,160133630,4190,4190,4190,4190,0
|
|
20230719,150500,160133630,4190,4190,4190,4190,0
|
|
20230719,150400,160133630,4190,4190,4190,4190,0
|
|
20230719,150300,160133630,4190,4190,4190,4190,0
|
|
20230719,150200,160133630,4190,4190,4190,4190,0
|
|
20230719,150100,160133630,4190,4195,4195,4190,100
|
|
20230719,150000,159714555,4195,4195,4195,4195,0
|
|
20230719,145900,159714555,4195,4195,4195,4195,15
|
|
20230719,145800,159651630,4200,4200,4200,4200,0
|
|
20230719,145700,159651630,4200,4200,4200,4200,0
|
|
20230719,145600,159651630,4200,4200,4200,4200,0
|
|
20230719,145500,159651630,4200,4200,4200,4200,6
|
|
20230719,145400,159626430,4195,4195,4195,4195,0
|
|
20230719,145300,159626430,4195,4210,4210,4195,120
|
|
20230719,145200,159122485,4235,4235,4235,4235,0
|
|
20230719,145100,159122485,4235,4235,4235,4235,0
|
|
20230719,145000,159122485,4235,4235,4235,4235,0
|
|
20230719,144900,159122485,4235,4235,4235,4235,0
|
|
20230719,144800,159122485,4235,4235,4235,4235,0
|
|
20230719,144700,159122485,4235,4235,4235,4235,0
|
|
20230719,144600,159122485,4235,4235,4235,4235,0
|
|
20230719,144500,159122485,4235,4235,4235,4235,0
|
|
20230719,144400,159122485,4235,4235,4235,4235,1
|
|
20230719,144300,159118250,4210,4215,4215,4210,413
|
|
20230719,144200,157379510,4215,4215,4215,4215,66
|
|
20230719,144100,157101320,4235,4235,4235,4235,0
|
|
20230719,144000,157101320,4235,4235,4235,4235,0
|
|
20230719,143900,157101320,4235,4220,4235,4220,24
|
|
20230719,143800,156999740,4235,4235,4235,4235,0
|
|
20230719,143700,156999740,4235,4235,4235,4235,0
|
|
20230719,143600,156999740,4235,4235,4235,4235,0
|
|
20230719,143500,156999740,4235,4235,4235,4235,0
|
|
20230719,143400,156999740,4235,4235,4235,4235,0
|
|
20230719,143300,156999740,4235,4235,4235,4235,0
|
|
20230719,143200,156999740,4235,4235,4235,4235,0
|
|
20230719,143100,156999740,4235,4235,4235,4235,0
|
|
20230719,143000,156999740,4235,4235,4235,4235,0
|
|
20230719,142900,156999740,4235,4235,4235,4235,30
|
|
20230719,142800,156872690,4210,4210,4210,4210,267
|
|
20230719,142700,155748620,4210,4210,4210,4210,27
|
|
20230719,142600,155634950,4210,4205,4210,4205,1523
|
|
20230719,142500,149223715,4205,4205,4205,4205,90
|
|
20230719,142400,148845265,4205,4205,4205,4205,0
|
|
20230719,142300,148845265,4205,4205,4205,4205,0
|
|
20230719,142200,148845265,4205,4205,4205,4205,0
|
|
20230719,142100,148845265,4205,4205,4205,4205,0
|
|
20230719,142000,148845265,4205,4205,4205,4205,0
|
|
20230719,141900,148845265,4205,4205,4205,4205,0
|
|
20230719,141800,148845265,4205,4205,4205,4205,0
|
|
20230719,141700,148845265,4205,4205,4205,4205,0
|
|
20230719,141600,148845265,4205,4195,4205,4195,2
|
|
20230719,141500,148836865,4195,4195,4195,4195,711
|
|
20230719,141400,145854220,4205,4205,4205,4205,0
|
|
20230719,141300,145854220,4205,4205,4205,4205,0
|
|
20230719,141200,145854220,4205,4205,4205,4205,0
|
|
20230719,141100,145854220,4205,4205,4205,4205,4
|
|
20230719,141000,145837400,4205,4205,4205,4205,86
|
|
20230719,140900,145475770,4205,4210,4210,4205,44
|
|
20230719,140800,145290725,4210,4210,4210,4210,14
|
|
20230719,140700,145231785,4210,4205,4210,4205,216
|
|
20230719,140600,144322745,4205,4200,4205,4190,92
|
|
20230719,140500,143936205,4200,4200,4200,4200,0
|
|
20230719,140400,143936205,4200,4200,4200,4200,1
|
|
20230719,140300,143932005,4190,4190,4190,4190,0
|
|
20230719,140200,143932005,4190,4190,4190,4190,1
|
|
20230719,140100,143927815,4205,4205,4205,4205,0
|
|
20230719,140000,143927815,4205,4205,4205,4205,0
|
|
20230719,135900,143927815,4205,4205,4205,4205,0
|
|
20230719,135800,143927815,4205,4205,4205,4205,1
|
|
20230719,135700,143923610,4185,4185,4185,4185,0
|
|
20230719,135600,143923610,4185,4185,4185,4185,1
|
|
20230719,135500,143919425,4200,4200,4200,4200,750
|
|
20230719,135400,140769425,4205,4205,4205,4205,0
|
|
20230719,135300,140769425,4205,4205,4205,4205,100
|
|
20230719,135200,140348925,4210,4210,4210,4210,131
|
|
20230719,135100,139797415,4210,4210,4210,4210,0
|
|
20230719,135000,139797415,4210,4210,4210,4210,1
|
|
20230719,134900,139793205,4210,4210,4210,4210,100
|
|
20230719,134800,139372205,4210,4210,4210,4210,568
|
|
20230719,134700,136980925,4210,4215,4215,4210,502
|
|
20230719,134600,134867435,4210,4210,4210,4210,0
|
|
20230719,134500,134867435,4210,4210,4210,4210,0
|
|
20230719,134400,134867435,4210,4215,4215,4210,400
|
|
20230719,134300,133183285,4210,4210,4210,4210,0
|
|
20230719,134200,133183285,4210,4210,4210,4210,0
|
|
20230719,134100,133183285,4210,4210,4210,4210,1
|
|
20230719,134000,133179075,4215,4225,4225,4215,819
|
|
20230719,133900,129726380,4265,4265,4265,4265,0
|
|
20230719,133800,129726380,4265,4265,4265,4265,0
|
|
20230719,133700,129726380,4265,4265,4265,4265,0
|
|
20230719,133600,129726380,4265,4265,4265,4265,0
|
|
20230719,133500,129726380,4265,4265,4265,4265,0
|
|
20230719,133400,129726380,4265,4265,4265,4265,0
|
|
20230719,133300,129726380,4265,4265,4265,4265,0
|
|
20230719,133200,129726380,4265,4265,4265,4265,0
|
|
20230719,133100,129726380,4265,4265,4265,4265,0
|
|
20230719,133000,129726380,4265,4265,4265,4265,0
|
|
20230719,132900,129726380,4265,4265,4265,4265,0
|
|
20230719,132800,129726380,4265,4265,4265,4265,0
|
|
20230719,132700,129726380,4265,4265,4265,4265,20
|
|
20230719,132600,129641080,4270,4270,4270,4270,0
|
|
20230719,132500,129641080,4270,4270,4270,4270,0
|
|
20230719,132400,129641080,4270,4270,4270,4270,0
|
|
20230719,132300,129641080,4270,4270,4270,4270,0
|
|
20230719,132200,129641080,4270,4270,4270,4270,0
|
|
20230719,132100,129641080,4270,4270,4270,4270,100
|
|
20230719,132000,129214080,4275,4275,4275,4275,0
|
|
20230719,131900,129214080,4275,4275,4275,4270,114
|
|
20230719,131800,128726765,4275,4270,4275,4270,106
|
|
20230719,131700,128274135,4270,4270,4270,4270,130
|
|
20230719,131600,127719035,4270,4270,4270,4270,50
|
|
20230719,131500,127505535,4270,4270,4270,4270,43
|
|
20230719,131400,127321925,4265,4270,4270,4265,57
|
|
20230719,131300,127078570,4270,4270,4270,4270,0
|
|
20230719,131200,127078570,4270,4270,4270,4270,0
|
|
20230719,131100,127078570,4270,4270,4270,4270,0
|
|
20230719,131000,127078570,4270,4270,4270,4270,0
|
|
20230719,130900,127078570,4270,4270,4270,4270,0
|
|
20230719,130800,127078570,4270,4270,4270,4270,0
|
|
20230719,130700,127078570,4270,4270,4270,4270,0
|
|
20230719,130600,127078570,4270,4270,4270,4270,0
|
|
20230719,130500,127078570,4270,4270,4270,4270,0
|
|
20230719,130400,127078570,4270,4270,4270,4270,0
|
|
20230719,130300,127078570,4270,4270,4270,4270,0
|
|
20230719,130200,127078570,4270,4270,4270,4270,0
|
|
20230719,130100,127078570,4270,4270,4270,4270,0
|
|
20230719,130000,127078570,4270,4270,4270,4270,0
|
|
20230719,125900,127078570,4270,4270,4270,4270,0
|
|
20230719,125800,127078570,4270,4270,4270,4270,0
|
|
20230719,125700,127078570,4270,4270,4270,4270,0
|
|
20230719,125600,127078570,4270,4270,4270,4270,0
|
|
20230719,125500,127078570,4270,4270,4270,4270,0
|
|
20230719,125400,127078570,4270,4270,4270,4270,0
|
|
20230719,125300,127078570,4270,4270,4270,4270,90
|
|
20230719,125200,126694270,4270,4265,4270,4265,30
|
|
20230719,125100,126566175,4270,4260,4270,4255,8
|
|
20230719,125000,126532055,4265,4265,4270,4265,39
|
|
20230719,124900,126365705,4265,4265,4265,4265,8
|
|
20230719,124800,126331585,4250,4250,4250,4250,0
|
|
20230719,124700,126331585,4250,4250,4250,4250,0
|
|
20230719,124600,126331585,4250,4250,4250,4250,0
|
|
20230719,124500,126331585,4250,4250,4250,4250,0
|
|
20230719,124400,126331585,4250,4250,4250,4250,0
|
|
20230719,124300,126331585,4250,4250,4250,4250,0
|
|
20230719,124200,126331585,4250,4250,4250,4250,0
|
|
20230719,124100,126331585,4250,4250,4250,4250,0
|
|
20230719,124000,126331585,4250,4250,4250,4250,0
|
|
20230719,123900,126331585,4250,4250,4250,4250,0
|
|
20230719,123800,126331585,4250,4250,4250,4250,0
|
|
20230719,123700,126331585,4250,4250,4250,4250,0
|
|
20230719,123600,126331585,4250,4250,4250,4250,0
|
|
20230719,123500,126331585,4250,4250,4250,4250,0
|
|
20230719,123400,126331585,4250,4250,4250,4250,0
|
|
20230719,123300,126331585,4250,4250,4250,4250,0
|
|
20230719,123200,126331585,4250,4250,4250,4250,0
|
|
20230719,123100,126331585,4250,4250,4250,4250,0
|
|
20230719,123000,126331585,4250,4250,4250,4250,0
|
|
20230719,122900,126331585,4250,4250,4250,4250,0
|
|
20230719,122800,126331585,4250,4250,4250,4250,0
|
|
20230719,122700,126331585,4250,4250,4250,4250,0
|
|
20230719,122600,126331585,4250,4250,4250,4250,0
|
|
20230719,122500,126331585,4250,4250,4250,4250,0
|
|
20230719,122400,126331585,4250,4250,4250,4250,0
|
|
20230719,122300,126331585,4250,4250,4250,4250,0
|
|
20230719,122200,126331585,4250,4250,4250,4250,0
|
|
20230719,122100,126331585,4250,4250,4250,4250,0
|
|
20230719,122000,126331585,4250,4250,4250,4250,2
|
|
20230719,121900,126323085,4250,4250,4250,4250,0
|
|
20230719,121800,126323085,4250,4250,4250,4250,0
|
|
20230719,121700,126323085,4250,4250,4250,4250,0
|
|
20230719,121600,126323085,4250,4250,4250,4250,1
|
|
20230719,121500,126318835,4215,4215,4215,4215,2
|
|
20230719,121400,126310405,4235,4235,4235,4235,0
|
|
20230719,121300,126310405,4235,4235,4235,4235,0
|
|
20230719,121200,126310405,4235,4235,4235,4235,0
|
|
20230719,121100,126310405,4235,4235,4235,4235,0
|
|
20230719,121000,126310405,4235,4235,4235,4235,0
|
|
20230719,120900,126310405,4235,4235,4235,4235,0
|
|
20230719,120800,126310405,4235,4235,4235,4235,0
|
|
20230719,120700,126310405,4235,4235,4235,4235,0
|
|
20230719,120600,126310405,4235,4235,4235,4235,0
|
|
20230719,120500,126310405,4235,4235,4235,4235,0
|
|
20230719,120400,126310405,4235,4240,4240,4235,343
|
|
20230719,120300,124857065,4240,4240,4240,4240,0
|
|
20230719,120200,124857065,4240,4240,4240,4240,0
|
|
20230719,120100,124857065,4240,4240,4240,4240,0
|
|
20230719,120000,124857065,4240,4240,4240,4240,0
|
|
20230719,115900,124857065,4240,4240,4240,4240,0
|
|
20230719,115800,124857065,4240,4240,4240,4240,0
|
|
20230719,115700,124857065,4240,4240,4240,4240,0
|
|
20230719,115600,124857065,4240,4240,4240,4240,0
|
|
20230719,115500,124857065,4240,4240,4240,4240,0
|
|
20230719,115400,124857065,4240,4240,4240,4240,0
|
|
20230719,115300,124857065,4240,4240,4240,4240,0
|
|
20230719,115200,124857065,4240,4240,4240,4240,0
|
|
20230719,115100,124857065,4240,4240,4240,4240,0
|
|
20230719,115000,124857065,4240,4240,4240,4240,0
|
|
20230719,114900,124857065,4240,4240,4240,4240,0
|
|
20230719,114800,124857065,4240,4240,4240,4240,0
|
|
20230719,114700,124857065,4240,4245,4245,4240,1500
|
|
20230719,114600,118496815,4275,4275,4275,4275,0
|
|
20230719,114500,118496815,4275,4275,4275,4275,0
|
|
20230719,114400,118496815,4275,4275,4275,4275,0
|
|
20230719,114300,118496815,4275,4275,4275,4275,0
|
|
20230719,114200,118496815,4275,4275,4275,4275,0
|
|
20230719,114100,118496815,4275,4275,4275,4275,116
|
|
20230719,114000,118000915,4280,4280,4280,4280,0
|
|
20230719,113900,118000915,4280,4280,4280,4280,0
|
|
20230719,113800,118000915,4280,4280,4280,4280,0
|
|
20230719,113700,118000915,4280,4260,4280,4260,2
|
|
20230719,113600,117992375,4240,4240,4240,4240,0
|
|
20230719,113500,117992375,4240,4240,4240,4240,0
|
|
20230719,113400,117992375,4240,4240,4240,4240,0
|
|
20230719,113300,117992375,4240,4245,4245,4240,2000
|
|
20230719,113200,109512175,4245,4245,4245,4245,0
|
|
20230719,113100,109512175,4245,4245,4245,4245,50
|
|
20230719,113000,109299925,4240,4240,4240,4240,0
|
|
20230719,112900,109299925,4240,4240,4240,4240,0
|
|
20230719,112800,109299925,4240,4240,4240,4240,0
|
|
20230719,112700,109299925,4240,4240,4240,4240,0
|
|
20230719,112600,109299925,4240,4240,4240,4240,0
|
|
20230719,112500,109299925,4240,4240,4240,4240,0
|
|
20230719,112400,109299925,4240,4240,4240,4240,0
|
|
20230719,112300,109299925,4240,4240,4240,4240,0
|
|
20230719,112200,109299925,4240,4240,4240,4240,0
|
|
20230719,112100,109299925,4240,4250,4250,4240,1423
|
|
20230719,112000,103257885,4250,4250,4250,4250,261
|
|
20230719,111900,102148635,4280,4280,4280,4280,0
|
|
20230719,111800,102148635,4280,4280,4280,4280,0
|
|
20230719,111700,102148635,4280,4280,4280,4280,0
|
|
20230719,111600,102148635,4280,4280,4280,4280,0
|
|
20230719,111500,102148635,4280,4280,4280,4280,0
|
|
20230719,111400,102148635,4280,4280,4280,4280,0
|
|
20230719,111300,102148635,4280,4280,4280,4280,0
|
|
20230719,111200,102148635,4280,4280,4280,4280,0
|
|
20230719,111100,102148635,4280,4280,4280,4280,10
|
|
20230719,111000,102105835,4280,4280,4280,4280,0
|
|
20230719,110900,102105835,4280,4280,4280,4280,0
|
|
20230719,110800,102105835,4280,4280,4280,4280,0
|
|
20230719,110700,102105835,4280,4280,4280,4280,0
|
|
20230719,110600,102105835,4280,4280,4280,4280,73
|
|
20230719,110500,101793395,4280,4275,4280,4275,100
|
|
20230719,110400,101365520,4280,4280,4280,4280,0
|
|
20230719,110300,101365520,4280,4280,4280,4280,0
|
|
20230719,110200,101365520,4280,4280,4280,4280,0
|
|
20230719,110100,101365520,4280,4280,4280,4280,0
|
|
20230719,110000,101365520,4280,4280,4280,4280,0
|
|
20230719,105900,101365520,4280,4280,4280,4280,0
|
|
20230719,105800,101365520,4280,4280,4280,4280,0
|
|
20230719,105700,101365520,4280,4280,4280,4280,0
|
|
20230719,105600,101365520,4280,4280,4280,4280,0
|
|
20230719,105500,101365520,4280,4280,4280,4280,0
|
|
20230719,105400,101365520,4280,4280,4280,4280,0
|
|
20230719,105300,101365520,4280,4280,4280,4280,10
|
|
20230719,105200,101322720,4240,4240,4240,4240,0
|
|
20230719,105100,101322720,4240,4240,4240,4240,0
|
|
20230719,105000,101322720,4240,4240,4240,4240,500
|
|
20230719,104900,99202720,4290,4290,4290,4290,250
|
|
20230719,104800,98130220,4290,4290,4290,4290,0
|
|
20230719,104700,98130220,4290,4290,4290,4290,0
|
|
20230719,104600,98130220,4290,4290,4290,4290,0
|
|
20230719,104500,98130220,4290,4285,4290,4285,250
|
|
20230719,104400,97057970,4290,4275,4290,4275,500
|
|
20230719,104300,94915785,4280,4280,4280,4280,0
|
|
20230719,104200,94915785,4280,4280,4280,4280,0
|
|
20230719,104100,94915785,4280,4280,4280,4280,0
|
|
20230719,104000,94915785,4280,4280,4280,4280,0
|
|
20230719,103900,94915785,4280,4280,4280,4280,0
|
|
20230719,103800,94915785,4280,4280,4280,4280,0
|
|
20230719,103700,94915785,4280,4280,4280,4280,0
|
|
20230719,103600,94915785,4280,4280,4280,4280,0
|
|
20230719,103500,94915785,4280,4280,4280,4280,0
|
|
20230719,103400,94915785,4280,4280,4280,4280,0
|
|
20230719,103300,94915785,4280,4280,4280,4280,500
|
|
20230719,103200,92775785,4280,4280,4280,4280,107
|
|
20230719,103100,92317825,4295,4260,4295,4260,1864
|
|
20230719,103000,84339530,4260,4260,4260,4260,2
|
|
20230719,102900,84331010,4265,4265,4265,4265,0
|
|
20230719,102800,84331010,4265,4265,4265,4265,0
|
|
20230719,102700,84331010,4265,4265,4265,4265,0
|
|
20230719,102600,84331010,4265,4265,4265,4265,0
|
|
20230719,102500,84331010,4265,4265,4265,4265,0
|
|
20230719,102400,84331010,4265,4265,4265,4265,300
|
|
20230719,102300,83051510,4280,4185,4280,4185,1814
|
|
20230719,102200,75323750,4185,4185,4185,4185,0
|
|
20230719,102100,75323750,4185,4185,4185,4185,0
|
|
20230719,102000,75323750,4185,4185,4185,4185,36
|
|
20230719,101900,75173090,4180,4180,4180,4180,0
|
|
20230719,101800,75173090,4180,4180,4180,4180,0
|
|
20230719,101700,75173090,4180,4180,4180,4180,0
|
|
20230719,101600,75173090,4180,4180,4180,4180,12
|
|
20230719,101500,75122930,4175,4175,4175,4175,0
|
|
20230719,101400,75122930,4175,4175,4175,4175,322
|
|
20230719,101300,73778580,4175,4175,4175,4175,500
|
|
20230719,101200,71691080,4175,4175,4175,4175,0
|
|
20230719,101100,71691080,4175,4175,4175,4175,0
|
|
20230719,101000,71691080,4175,4175,4175,4175,0
|
|
20230719,100900,71691080,4175,4175,4175,4175,4
|
|
20230719,100800,71674380,4175,4160,4175,4160,247
|
|
20230719,100700,70646800,4155,4155,4155,4155,0
|
|
20230719,100600,70646800,4155,4155,4155,4155,0
|
|
20230719,100500,70646800,4155,4155,4155,4155,0
|
|
20230719,100400,70646800,4155,4155,4155,4155,6
|
|
20230719,100300,70621870,4155,4155,4155,4155,0
|
|
20230719,100200,70621870,4155,4155,4155,4155,0
|
|
20230719,100100,70621870,4155,4155,4155,4155,0
|
|
20230719,100000,70621870,4155,4155,4155,4155,0
|
|
20230719,095900,70621870,4155,4155,4155,4155,0
|
|
20230719,095800,70621870,4155,4155,4155,4155,150
|
|
20230719,095700,69998620,4120,4190,4190,4120,4124
|
|
20230719,095600,52849425,4175,4175,4175,4175,0
|
|
20230719,095500,52849425,4175,4175,4175,4175,500
|
|
20230719,095400,50761925,4180,4180,4180,4180,100
|
|
20230719,095300,50343925,4190,4195,4195,4190,1100
|
|
20230719,095200,45732960,4200,4200,4200,4200,0
|
|
20230719,095100,45732960,4200,4200,4200,4200,0
|
|
20230719,095000,45732960,4200,4200,4200,4200,0
|
|
20230719,094900,45732960,4200,4240,4240,4200,728
|
|
20230719,094800,42675160,4270,4270,4270,4270,0
|
|
20230719,094700,42675160,4270,4270,4270,4270,0
|
|
20230719,094600,42675160,4270,4270,4270,4270,0
|
|
20230719,094500,42675160,4270,4270,4270,4270,0
|
|
20230719,094400,42675160,4270,4235,4270,4235,500
|
|
20230719,094300,40541960,4280,4220,4280,4220,500
|
|
20230719,094200,38410200,4225,4225,4225,4225,0
|
|
20230719,094100,38410200,4225,4225,4225,4225,0
|
|
20230719,094000,38410200,4225,4225,4225,4225,10
|
|
20230719,093900,38367950,4230,4230,4230,4230,20
|
|
20230719,093800,38283350,4190,4190,4190,4190,0
|
|
20230719,093700,38283350,4190,4190,4190,4190,1259
|
|
20230719,093600,33008140,4190,4190,4190,4190,0
|
|
20230719,093500,33008140,4190,4190,4190,4190,0
|
|
20230719,093400,33008140,4190,4190,4190,4190,0
|
|
20230719,093300,33008140,4190,4190,4190,4190,0
|
|
20230719,093200,33008140,4190,4190,4190,4190,0
|
|
20230719,093100,33008140,4190,4185,4190,4185,28
|
|
20230719,093000,32890835,4160,4160,4160,4160,0
|
|
20230719,092900,32890835,4160,4160,4160,4160,0
|
|
20230719,092800,32890835,4160,4160,4160,4160,0
|
|
20230719,092700,32890835,4160,4180,4180,4160,600
|
|
20230719,092600,30384830,4185,4185,4185,4185,0
|
|
20230719,092500,30384830,4185,4185,4185,4185,0
|
|
20230719,092400,30384830,4185,4185,4185,4185,0
|
|
20230719,092300,30384830,4185,4185,4185,4185,1
|
|
20230719,092200,30380645,4160,4160,4160,4160,0
|
|
20230719,092100,30380645,4160,4160,4160,4160,0
|
|
20230719,092000,30380645,4160,4175,4175,4160,1000
|
|
20230719,091900,26211475,4175,4175,4175,4175,50
|
|
20230719,091800,26002725,4170,4170,4170,4170,0
|
|
20230719,091700,26002725,4170,4170,4170,4170,0
|
|
20230719,091600,26002725,4170,4170,4170,4170,191
|
|
20230719,091500,25206255,4170,4165,4170,4165,192
|
|
20230719,091400,24406475,4160,4160,4160,4160,0
|
|
20230719,091300,24406475,4160,4160,4160,4160,0
|
|
20230719,091200,24406475,4160,4160,4160,4160,50
|
|
20230719,091100,24198475,4160,4160,4160,4160,0
|
|
20230719,091000,24198475,4160,4170,4170,4155,3139
|
|
20230719,090900,11126825,4195,4195,4195,4195,0
|
|
20230719,090800,11126825,4195,4205,4205,4195,1119
|
|
20230719,090700,6426920,4205,4205,4205,4200,378
|
|
20230719,090600,4838305,4205,4200,4205,4200,77
|
|
20230719,090500,4514880,4195,4195,4195,4195,20
|
|
20230719,090400,4430980,4200,4200,4200,4200,1001
|
|
20230719,090300,226780,4220,4220,4220,4220,10
|
|
20230719,090200,184580,4195,4195,4195,4195,0
|
|
20230719,090100,184580,4195,4195,4195,4195,38
|
|
20230719,090000,25170,4195,4195,4195,4195,6
|