618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191500,164836530,8040,8040,8040,8040,1077
|
|
20230719,191400,164836530,8040,8040,8040,8040,0
|
|
20230719,191300,164836530,8040,8040,8040,8040,0
|
|
20230719,191200,164836530,8040,8040,8040,8040,0
|
|
20230719,191100,164836530,8040,8040,8040,8040,0
|
|
20230719,191000,164836530,8040,8040,8040,8040,0
|
|
20230719,190900,164836530,8040,8040,8040,8040,0
|
|
20230719,190800,164836530,8040,8040,8040,8040,0
|
|
20230719,190700,164836530,8040,8040,8040,8040,0
|
|
20230719,190600,164836530,8040,8040,8040,8040,0
|
|
20230719,190500,164836530,8040,8040,8040,8040,0
|
|
20230719,190400,164836530,8040,8040,8040,8040,0
|
|
20230719,190300,164836530,8040,8040,8040,8040,0
|
|
20230719,190200,164836530,8040,8040,8040,8040,0
|
|
20230719,190100,164836530,8040,8040,8040,8040,0
|
|
20230719,190000,164836530,8040,8040,8040,8040,0
|
|
20230719,185900,164836530,8040,8040,8040,8040,0
|
|
20230719,185800,164836530,8040,8040,8040,8040,0
|
|
20230719,185700,164836530,8040,8040,8040,8040,0
|
|
20230719,185600,164836530,8040,8040,8040,8040,0
|
|
20230719,185500,164836530,8040,8040,8040,8040,0
|
|
20230719,185400,164836530,8040,8040,8040,8040,0
|
|
20230719,185300,164836530,8040,8040,8040,8040,0
|
|
20230719,185200,164836530,8040,8040,8040,8040,0
|
|
20230719,185100,164836530,8040,8040,8040,8040,0
|
|
20230719,185000,164836530,8040,8040,8040,8040,0
|
|
20230719,184900,164836530,8040,8040,8040,8040,0
|
|
20230719,184800,164836530,8040,8040,8040,8040,0
|
|
20230719,184700,164836530,8040,8040,8040,8040,0
|
|
20230719,184600,164836530,8040,8040,8040,8040,0
|
|
20230719,184500,164836530,8040,8040,8040,8040,1077
|
|
20230719,184400,164836530,8040,8040,8040,8040,0
|
|
20230719,184300,164836530,8040,8040,8040,8040,0
|
|
20230719,184200,164836530,8040,8040,8040,8040,0
|
|
20230719,184100,164836530,8040,8040,8040,8040,0
|
|
20230719,184000,164836530,8040,8040,8040,8040,0
|
|
20230719,183900,164836530,8040,8040,8040,8040,0
|
|
20230719,183800,164836530,8040,8040,8040,8040,0
|
|
20230719,183700,164836530,8040,8040,8040,8040,0
|
|
20230719,183600,164836530,8040,8040,8040,8040,0
|
|
20230719,183500,164836530,8040,8040,8040,8040,0
|
|
20230719,183400,164836530,8040,8040,8040,8040,0
|
|
20230719,183300,164836530,8040,8040,8040,8040,0
|
|
20230719,183200,164836530,8040,8040,8040,8040,0
|
|
20230719,183100,164836530,8040,8040,8040,8040,0
|
|
20230719,183000,164836530,8040,8040,8040,8040,0
|
|
20230719,182900,164836530,8040,8040,8040,8040,0
|
|
20230719,182800,164836530,8040,8040,8040,8040,0
|
|
20230719,182700,164836530,8040,8040,8040,8040,0
|
|
20230719,182600,164836530,8040,8040,8040,8040,0
|
|
20230719,182500,164836530,8040,8040,8040,8040,0
|
|
20230719,182400,164836530,8040,8040,8040,8040,0
|
|
20230719,182300,164836530,8040,8040,8040,8040,0
|
|
20230719,182200,164836530,8040,8040,8040,8040,0
|
|
20230719,182100,164836530,8040,8040,8040,8040,0
|
|
20230719,182000,164836530,8040,8040,8040,8040,0
|
|
20230719,181900,164836530,8040,8040,8040,8040,0
|
|
20230719,181800,164836530,8040,8040,8040,8040,0
|
|
20230719,181700,164836530,8040,8040,8040,8040,0
|
|
20230719,181600,164836530,8040,8040,8040,8040,0
|
|
20230719,181500,164836530,8040,8040,8040,8040,1077
|
|
20230719,181400,164836530,8040,8040,8040,8040,0
|
|
20230719,181300,164836530,8040,8040,8040,8040,0
|
|
20230719,181200,164836530,8040,8040,8040,8040,0
|
|
20230719,181100,164836530,8040,8040,8040,8040,0
|
|
20230719,181000,164836530,8040,8040,8040,8040,0
|
|
20230719,180900,164836530,8040,8040,8040,8040,0
|
|
20230719,180800,164836530,8040,8040,8040,8040,0
|
|
20230719,180700,164836530,8040,8040,8040,8040,0
|
|
20230719,180600,164836530,8040,8040,8040,8040,0
|
|
20230719,180500,164836530,8040,8040,8040,8040,0
|
|
20230719,180400,164836530,8040,8040,8040,8040,0
|
|
20230719,180300,164836530,8040,8040,8040,8040,0
|
|
20230719,180200,164836530,8040,8040,8040,8040,0
|
|
20230719,180100,164836530,8040,8040,8040,8040,0
|
|
20230719,180000,164836530,8040,8040,8040,8040,0
|
|
20230719,175900,164836530,8040,8040,8040,8040,0
|
|
20230719,175800,164836530,8040,8040,8040,8040,0
|
|
20230719,175700,164836530,8040,8040,8040,8040,0
|
|
20230719,175600,164836530,8040,8040,8040,8040,0
|
|
20230719,175500,164836530,8040,8040,8040,8040,0
|
|
20230719,175400,164836530,8040,8040,8040,8040,0
|
|
20230719,175300,164836530,8040,8040,8040,8040,0
|
|
20230719,175200,164836530,8040,8040,8040,8040,0
|
|
20230719,175100,164836530,8040,8040,8040,8040,0
|
|
20230719,175000,164836530,8040,8040,8040,8040,0
|
|
20230719,174900,164836530,8040,8040,8040,8040,0
|
|
20230719,174800,164836530,8040,8040,8040,8040,0
|
|
20230719,174700,164836530,8040,8040,8040,8040,0
|
|
20230719,174600,164836530,8040,8040,8040,8040,0
|
|
20230719,174500,164836530,8040,8040,8040,8040,1077
|
|
20230719,174400,164836530,8040,8040,8040,8040,0
|
|
20230719,174300,164836530,8040,8040,8040,8040,0
|
|
20230719,174200,164836530,8040,8040,8040,8040,0
|
|
20230719,174100,164836530,8040,8040,8040,8040,0
|
|
20230719,174000,164836530,8040,8040,8040,8040,0
|
|
20230719,173900,164836530,8040,8040,8040,8040,0
|
|
20230719,173800,164836530,8040,8040,8040,8040,0
|
|
20230719,173700,164836530,8040,8040,8040,8040,0
|
|
20230719,173600,164836530,8040,8040,8040,8040,0
|
|
20230719,173500,164836530,8040,8040,8040,8040,0
|
|
20230719,173400,164836530,8040,8040,8040,8040,0
|
|
20230719,173300,164836530,8040,8040,8040,8040,0
|
|
20230719,173200,164836530,8040,8040,8040,8040,0
|
|
20230719,173100,164836530,8040,8040,8040,8040,0
|
|
20230719,173000,164836530,8040,8040,8040,8040,0
|
|
20230719,172900,164836530,8040,8040,8040,8040,0
|
|
20230719,172800,164836530,8040,8040,8040,8040,0
|
|
20230719,172700,164836530,8040,8040,8040,8040,0
|
|
20230719,172600,164836530,8040,8040,8040,8040,0
|
|
20230719,172500,164836530,8040,8040,8040,8040,0
|
|
20230719,172400,164836530,8040,8040,8040,8040,0
|
|
20230719,172300,164836530,8040,8040,8040,8040,0
|
|
20230719,172200,164836530,8040,8040,8040,8040,0
|
|
20230719,172100,164836530,8040,8040,8040,8040,0
|
|
20230719,172000,164836530,8040,8040,8040,8040,0
|
|
20230719,171900,164836530,8040,8040,8040,8040,0
|
|
20230719,171800,164836530,8040,8040,8040,8040,0
|
|
20230719,171700,164836530,8040,8040,8040,8040,0
|
|
20230719,171600,164836530,8040,8040,8040,8040,0
|
|
20230719,171500,164836530,8040,8040,8040,8040,1077
|
|
20230719,171400,164836530,8040,8040,8040,8040,0
|
|
20230719,171300,164836530,8040,8040,8040,8040,0
|
|
20230719,171200,164836530,8040,8040,8040,8040,0
|
|
20230719,171100,164836530,8040,8040,8040,8040,0
|
|
20230719,171000,164836530,8040,8040,8040,8040,0
|
|
20230719,170900,164836530,8040,8040,8040,8040,0
|
|
20230719,170800,164836530,8040,8040,8040,8040,0
|
|
20230719,170700,164836530,8040,8040,8040,8040,0
|
|
20230719,170600,164836530,8040,8040,8040,8040,0
|
|
20230719,170500,164836530,8040,8040,8040,8040,0
|
|
20230719,170400,164836530,8040,8040,8040,8040,0
|
|
20230719,170300,164836530,8040,8040,8040,8040,0
|
|
20230719,170200,164836530,8040,8040,8040,8040,0
|
|
20230719,170100,164836530,8040,8040,8040,8040,0
|
|
20230719,170000,164836530,8040,8040,8040,8040,0
|
|
20230719,165900,164836530,8040,8040,8040,8040,0
|
|
20230719,165800,164836530,8040,8040,8040,8040,0
|
|
20230719,165700,164836530,8040,8040,8040,8040,0
|
|
20230719,165600,164836530,8040,8040,8040,8040,0
|
|
20230719,165500,164836530,8040,8040,8040,8040,0
|
|
20230719,165400,164836530,8040,8040,8040,8040,0
|
|
20230719,165300,164836530,8040,8040,8040,8040,0
|
|
20230719,165200,164836530,8040,8040,8040,8040,0
|
|
20230719,165100,164836530,8040,8040,8040,8040,0
|
|
20230719,165000,164836530,8040,8040,8040,8040,0
|
|
20230719,164900,164836530,8040,8040,8040,8040,0
|
|
20230719,164800,164836530,8040,8040,8040,8040,0
|
|
20230719,164700,164836530,8040,8040,8040,8040,0
|
|
20230719,164600,164836530,8040,8040,8040,8040,0
|
|
20230719,164500,164836530,8040,8040,8040,8040,1077
|
|
20230719,164400,164836530,8040,8040,8040,8040,0
|
|
20230719,164300,164836530,8040,8040,8040,8040,0
|
|
20230719,164200,164836530,8040,8040,8040,8040,0
|
|
20230719,164100,164836530,8040,8040,8040,8040,0
|
|
20230719,164000,164836530,8040,8040,8040,8040,0
|
|
20230719,163900,164836530,8040,8040,8040,8040,0
|
|
20230719,163800,164836530,8040,8040,8040,8040,0
|
|
20230719,163700,164836530,8040,8040,8040,8040,0
|
|
20230719,163600,164836530,8040,8040,8040,8040,0
|
|
20230719,163500,164836530,8040,8040,8040,8040,0
|
|
20230719,163400,164836530,8040,8040,8040,8040,0
|
|
20230719,163300,164836530,8040,8040,8040,8040,0
|
|
20230719,163200,164836530,8040,8040,8040,8040,0
|
|
20230719,163100,164836530,8040,8040,8040,8040,0
|
|
20230719,163000,164836530,8040,8040,8040,8040,0
|
|
20230719,162900,164836530,8040,8040,8040,8040,0
|
|
20230719,162800,164836530,8040,8040,8040,8040,0
|
|
20230719,162700,164836530,8040,8040,8040,8040,0
|
|
20230719,162600,164836530,8040,8040,8040,8040,0
|
|
20230719,162500,164836530,8040,8040,8040,8040,0
|
|
20230719,162400,164836530,8040,8040,8040,8040,0
|
|
20230719,162300,164836530,8040,8040,8040,8040,0
|
|
20230719,162200,164836530,8040,8040,8040,8040,0
|
|
20230719,162100,164836530,8040,8040,8040,8040,0
|
|
20230719,162000,164836530,8040,8040,8040,8040,0
|
|
20230719,161900,164836530,8040,8040,8040,8040,0
|
|
20230719,161800,164836530,8040,8040,8040,8040,0
|
|
20230719,161700,164836530,8040,8040,8040,8040,0
|
|
20230719,161600,164836530,8040,8040,8040,8040,0
|
|
20230719,161500,164836530,8040,8040,8040,8040,1077
|
|
20230719,161400,164836530,8040,8040,8040,8040,0
|
|
20230719,161300,164836530,8040,8040,8040,8040,0
|
|
20230719,161200,164836530,8040,8040,8040,8040,0
|
|
20230719,161100,164836530,8040,8040,8040,8040,0
|
|
20230719,161000,164836530,8040,8040,8040,8040,0
|
|
20230719,160900,164836530,8040,8040,8040,8040,0
|
|
20230719,160800,164836530,8040,8040,8040,8040,0
|
|
20230719,160700,164836530,8040,8040,8040,8040,0
|
|
20230719,160600,164836530,8040,8040,8040,8040,0
|
|
20230719,160500,164836530,8040,8040,8040,8040,0
|
|
20230719,160400,164836530,8040,8040,8040,8040,0
|
|
20230719,160300,164836530,8040,8040,8040,8040,0
|
|
20230719,160200,164836530,8040,8040,8040,8040,0
|
|
20230719,160100,164836530,8040,8040,8040,8040,0
|
|
20230719,160000,164836530,8040,8040,8040,8040,0
|
|
20230719,155900,164836530,8040,8040,8040,8040,0
|
|
20230719,155800,164836530,8040,8040,8040,8040,0
|
|
20230719,155700,164836530,8040,8040,8040,8040,0
|
|
20230719,155600,164836530,8040,8040,8040,8040,0
|
|
20230719,155500,164836530,8040,8040,8040,8040,0
|
|
20230719,155400,164836530,8040,8040,8040,8040,0
|
|
20230719,155300,164836530,8040,8040,8040,8040,0
|
|
20230719,155200,164836530,8040,8040,8040,8040,0
|
|
20230719,155100,164836530,8040,8040,8040,8040,0
|
|
20230719,155000,164836530,8040,8040,8040,8040,0
|
|
20230719,154900,164836530,8040,8040,8040,8040,0
|
|
20230719,154800,164836530,8040,8040,8040,8040,0
|
|
20230719,154700,164836530,8040,8040,8040,8040,0
|
|
20230719,154600,164836530,8040,8040,8040,8040,0
|
|
20230719,154500,164836530,8040,8040,8040,8040,1077
|
|
20230719,154400,164836530,8040,8040,8040,8040,0
|
|
20230719,154300,164836530,8040,8040,8040,8040,0
|
|
20230719,154200,164836530,8040,8040,8040,8040,0
|
|
20230719,154100,164836530,8040,8040,8040,8040,0
|
|
20230719,154000,164836530,8040,8040,8040,8040,0
|
|
20230719,153900,164836530,8040,8040,8040,8040,0
|
|
20230719,153800,164836530,8040,8040,8040,8040,0
|
|
20230719,153700,164836530,8040,8040,8040,8040,0
|
|
20230719,153600,164836530,8040,8040,8040,8040,0
|
|
20230719,153500,164836530,8040,8040,8040,8040,0
|
|
20230719,153400,164836530,8040,8040,8040,8040,0
|
|
20230719,153300,164836530,8040,8040,8040,8040,0
|
|
20230719,153200,164836530,8040,8040,8040,8040,0
|
|
20230719,153100,164836530,8040,8040,8040,8040,0
|
|
20230719,153000,164836530,8040,8040,8040,8040,1077
|
|
20230719,152900,156177450,8080,8080,8080,8080,0
|
|
20230719,152800,156177450,8080,8080,8080,8080,0
|
|
20230719,152700,156177450,8080,8080,8080,8080,0
|
|
20230719,152600,156177450,8080,8080,8080,8080,0
|
|
20230719,152500,156177450,8080,8080,8080,8080,0
|
|
20230719,152400,156177450,8080,8080,8080,8080,0
|
|
20230719,152300,156177450,8080,8080,8080,8080,0
|
|
20230719,152200,156177450,8080,8080,8080,8080,0
|
|
20230719,152100,156177450,8080,8080,8080,8080,0
|
|
20230719,152000,156177450,8080,8080,8080,8080,0
|
|
20230719,151900,156177450,8080,8080,8110,8080,14
|
|
20230719,151800,156064270,8070,8070,8070,8070,0
|
|
20230719,151700,156064270,8070,8070,8070,8070,0
|
|
20230719,151600,156064270,8070,8070,8070,8070,0
|
|
20230719,151500,156064270,8070,8070,8070,8070,7
|
|
20230719,151400,156007780,8070,8070,8070,8070,7
|
|
20230719,151300,155951290,8070,8070,8070,8060,101
|
|
20230719,151200,155136820,8070,8070,8070,8070,14
|
|
20230719,151100,155023840,8040,8100,8100,8040,1047
|
|
20230719,151000,146585710,8090,8090,8090,8090,241
|
|
20230719,150900,144636020,8090,8090,8090,8090,15
|
|
20230719,150800,144514670,8090,8090,8090,8090,0
|
|
20230719,150700,144514670,8090,8090,8090,8090,0
|
|
20230719,150600,144514670,8090,8090,8090,8090,1
|
|
20230719,150500,144506580,8090,8090,8090,8090,0
|
|
20230719,150400,144506580,8090,8090,8090,8090,1
|
|
20230719,150300,144498490,8090,8090,8090,8090,0
|
|
20230719,150200,144498490,8090,8110,8110,8090,2242
|
|
20230719,150100,126326680,8100,8100,8100,8100,0
|
|
20230719,150000,126326680,8100,8110,8110,8100,48
|
|
20230719,145900,125937860,8130,8130,8130,8130,0
|
|
20230719,145800,125937860,8130,8130,8130,8130,0
|
|
20230719,145700,125937860,8130,8130,8130,8130,0
|
|
20230719,145600,125937860,8130,8130,8130,8130,3
|
|
20230719,145500,125913470,8130,8130,8130,8130,0
|
|
20230719,145400,125913470,8130,8130,8130,8130,9
|
|
20230719,145300,125840300,8130,8130,8130,8130,1
|
|
20230719,145200,125832170,8130,8130,8130,8130,0
|
|
20230719,145100,125832170,8130,8130,8130,8130,1
|
|
20230719,145000,125824040,8110,8110,8110,8110,0
|
|
20230719,144900,125824040,8110,8110,8110,8110,0
|
|
20230719,144800,125824040,8110,8110,8110,8110,5
|
|
20230719,144700,125783490,8110,8110,8110,8110,0
|
|
20230719,144600,125783490,8110,8110,8110,8110,1
|
|
20230719,144500,125775380,8100,8100,8100,8100,0
|
|
20230719,144400,125775380,8100,8100,8100,8100,0
|
|
20230719,144300,125775380,8100,8100,8100,8100,0
|
|
20230719,144200,125775380,8100,8100,8100,8100,0
|
|
20230719,144100,125775380,8100,8100,8100,8100,0
|
|
20230719,144000,125775380,8100,8100,8100,8100,0
|
|
20230719,143900,125775380,8100,8100,8100,8100,0
|
|
20230719,143800,125775380,8100,8100,8100,8100,0
|
|
20230719,143700,125775380,8100,8100,8100,8100,0
|
|
20230719,143600,125775380,8100,8100,8100,8100,0
|
|
20230719,143500,125775380,8100,8100,8100,8100,0
|
|
20230719,143400,125775380,8100,8100,8100,8100,0
|
|
20230719,143300,125775380,8100,8100,8100,8100,30
|
|
20230719,143200,125532380,8100,8100,8100,8100,0
|
|
20230719,143100,125532380,8100,8100,8100,8100,0
|
|
20230719,143000,125532380,8100,8100,8100,8100,0
|
|
20230719,142900,125532380,8100,8100,8100,8100,12
|
|
20230719,142800,125435180,8100,8100,8100,8100,1
|
|
20230719,142700,125427080,8100,8100,8100,8100,0
|
|
20230719,142600,125427080,8100,8100,8100,8100,0
|
|
20230719,142500,125427080,8100,8100,8100,8100,0
|
|
20230719,142400,125427080,8100,8100,8100,8100,10
|
|
20230719,142300,125346080,8100,8100,8100,8100,4
|
|
20230719,142200,125313680,8100,8100,8100,8100,2
|
|
20230719,142100,125297480,8100,8100,8100,8100,0
|
|
20230719,142000,125297480,8100,8100,8100,8100,0
|
|
20230719,141900,125297480,8100,8100,8100,8100,0
|
|
20230719,141800,125297480,8100,8100,8100,8100,0
|
|
20230719,141700,125297480,8100,8100,8100,8100,0
|
|
20230719,141600,125297480,8100,8100,8100,8100,3
|
|
20230719,141500,125273180,8100,8100,8100,8100,0
|
|
20230719,141400,125273180,8100,8100,8100,8100,0
|
|
20230719,141300,125273180,8100,8100,8100,8100,0
|
|
20230719,141200,125273180,8100,8100,8100,8100,9
|
|
20230719,141100,125200280,8120,8120,8120,8120,1
|
|
20230719,141000,125192160,8120,8120,8120,8120,367
|
|
20230719,140900,122212120,8120,8120,8120,8120,0
|
|
20230719,140800,122212120,8120,8120,8120,8120,8
|
|
20230719,140700,122147160,8120,8120,8120,8120,0
|
|
20230719,140600,122147160,8120,8120,8120,8120,0
|
|
20230719,140500,122147160,8120,8120,8120,8120,0
|
|
20230719,140400,122147160,8120,8120,8120,8120,0
|
|
20230719,140300,122147160,8120,8120,8120,8120,0
|
|
20230719,140200,122147160,8120,8120,8120,8120,0
|
|
20230719,140100,122147160,8120,8120,8120,8120,35
|
|
20230719,140000,121862960,8120,8120,8120,8120,0
|
|
20230719,135900,121862960,8120,8120,8120,8120,7
|
|
20230719,135800,121806120,8120,8120,8120,8120,3
|
|
20230719,135700,121781760,8120,8120,8120,8120,0
|
|
20230719,135600,121781760,8120,8120,8120,8120,0
|
|
20230719,135500,121781760,8120,8120,8120,8120,0
|
|
20230719,135400,121781760,8120,8120,8120,8120,1
|
|
20230719,135300,121773640,8130,8130,8130,8130,0
|
|
20230719,135200,121773640,8130,8130,8130,8130,0
|
|
20230719,135100,121773640,8130,8130,8130,8130,0
|
|
20230719,135000,121773640,8130,8130,8130,8130,0
|
|
20230719,134900,121773640,8130,8130,8130,8130,0
|
|
20230719,134800,121773640,8130,8130,8130,8130,0
|
|
20230719,134700,121773640,8130,8130,8130,8130,1000
|
|
20230719,134600,113643640,8120,8120,8120,8120,0
|
|
20230719,134500,113643640,8120,8090,8120,8090,1600
|
|
20230719,134400,100658600,8090,8090,8090,8090,0
|
|
20230719,134300,100658600,8090,8050,8090,8030,1002
|
|
20230719,134200,92602130,8050,8050,8050,8050,0
|
|
20230719,134100,92602130,8050,8050,8050,8050,0
|
|
20230719,134000,92602130,8050,8050,8050,8050,0
|
|
20230719,133900,92602130,8050,8050,8050,8050,0
|
|
20230719,133800,92602130,8050,8050,8050,8050,0
|
|
20230719,133700,92602130,8050,8050,8050,8050,0
|
|
20230719,133600,92602130,8050,8050,8050,8050,166
|
|
20230719,133500,91265830,8050,8060,8060,8050,236
|
|
20230719,133400,89366010,8050,8050,8050,8050,0
|
|
20230719,133300,89366010,8050,8050,8050,8050,0
|
|
20230719,133200,89366010,8050,8080,8080,8050,1000
|
|
20230719,133100,81308820,8080,8080,8080,8080,3
|
|
20230719,133000,81284580,8080,8110,8110,8080,104
|
|
20230719,132900,80441260,8110,8110,8110,8110,0
|
|
20230719,132800,80441260,8110,8110,8110,8110,26
|
|
20230719,132700,80230400,8110,8110,8110,8110,1
|
|
20230719,132600,80222290,8090,8090,8090,8090,0
|
|
20230719,132500,80222290,8090,8090,8090,8090,0
|
|
20230719,132400,80222290,8090,8090,8090,8090,0
|
|
20230719,132300,80222290,8090,8090,8090,8090,0
|
|
20230719,132200,80222290,8090,8090,8090,8090,1
|
|
20230719,132100,80214200,8090,8090,8090,8090,1
|
|
20230719,132000,80206110,8090,8090,8090,8090,0
|
|
20230719,131900,80206110,8090,8100,8100,8090,10
|
|
20230719,131800,80125190,8100,8100,8100,8100,0
|
|
20230719,131700,80125190,8100,8100,8100,8100,0
|
|
20230719,131600,80125190,8100,8100,8100,8100,0
|
|
20230719,131500,80125190,8100,8100,8100,8100,0
|
|
20230719,131400,80125190,8100,8100,8100,8100,0
|
|
20230719,131300,80125190,8100,8100,8100,8100,5
|
|
20230719,131200,80084690,8110,8110,8110,8110,7
|
|
20230719,131100,80027920,8110,8110,8110,8110,0
|
|
20230719,131000,80027920,8110,8110,8110,8110,0
|
|
20230719,130900,80027920,8110,8110,8110,8110,0
|
|
20230719,130800,80027920,8110,8110,8110,8110,0
|
|
20230719,130700,80027920,8110,8110,8110,8110,0
|
|
20230719,130600,80027920,8110,8080,8110,8050,240
|
|
20230719,130500,78092390,8060,8060,8060,8060,0
|
|
20230719,130400,78092390,8060,8080,8080,8060,1000
|
|
20230719,130300,70027300,8080,8100,8100,8080,1013
|
|
20230719,130200,61836000,8100,8100,8100,8100,2
|
|
20230719,130100,61819800,8110,8100,8110,8100,12
|
|
20230719,130000,61722580,8110,8090,8110,8090,2
|
|
20230719,125900,61706380,8100,8100,8100,8100,0
|
|
20230719,125800,61706380,8100,8100,8100,8100,0
|
|
20230719,125700,61706380,8100,8100,8100,8100,70
|
|
20230719,125600,61139380,8100,8100,8100,8100,0
|
|
20230719,125500,61139380,8100,8100,8100,8100,0
|
|
20230719,125400,61139380,8100,8120,8120,8100,72
|
|
20230719,125300,60554780,8100,8100,8100,8100,0
|
|
20230719,125200,60554780,8100,8100,8120,8100,9
|
|
20230719,125100,60481860,8090,8090,8090,8090,0
|
|
20230719,125000,60481860,8090,8090,8090,8090,0
|
|
20230719,124900,60481860,8090,8090,8090,8090,0
|
|
20230719,124800,60481860,8090,8090,8090,8090,0
|
|
20230719,124700,60481860,8090,8110,8170,8080,1057
|
|
20230719,124600,51926400,8110,8140,8140,8110,2000
|
|
20230719,124500,35680210,8140,8140,8140,8140,136
|
|
20230719,124400,34573170,8140,8140,8140,8140,250
|
|
20230719,124300,32538170,8130,8130,8130,8130,0
|
|
20230719,124200,32538170,8130,8130,8130,8130,0
|
|
20230719,124100,32538170,8130,8130,8130,8130,0
|
|
20230719,124000,32538170,8130,8130,8130,8130,0
|
|
20230719,123900,32538170,8130,8140,8140,8130,102
|
|
20230719,123800,31708400,8130,8150,8150,8130,1093
|
|
20230719,123700,22815690,8160,8160,8160,8160,180
|
|
20230719,123600,21346890,8170,8170,8170,8170,101
|
|
20230719,123500,20521720,8180,8180,8180,8180,0
|
|
20230719,123400,20521720,8180,8180,8180,8180,0
|
|
20230719,123300,20521720,8180,8180,8180,8180,0
|
|
20230719,123200,20521720,8180,8180,8180,8180,1
|
|
20230719,123100,20513540,8180,8180,8180,8180,10
|
|
20230719,123000,20431740,8180,8180,8180,8180,0
|
|
20230719,122900,20431740,8180,8180,8180,8180,0
|
|
20230719,122800,20431740,8180,8180,8180,8180,0
|
|
20230719,122700,20431740,8180,8180,8180,8180,0
|
|
20230719,122600,20431740,8180,8180,8180,8180,0
|
|
20230719,122500,20431740,8180,8180,8180,8180,0
|
|
20230719,122400,20431740,8180,8180,8180,8180,0
|
|
20230719,122300,20431740,8180,8180,8180,8180,0
|
|
20230719,122200,20431740,8180,8180,8180,8180,0
|
|
20230719,122100,20431740,8180,8180,8180,8180,0
|
|
20230719,122000,20431740,8180,8180,8180,8180,14
|
|
20230719,121900,20317220,8180,8180,8180,8180,0
|
|
20230719,121800,20317220,8180,8180,8180,8180,0
|
|
20230719,121700,20317220,8180,8180,8180,8180,0
|
|
20230719,121600,20317220,8180,8180,8180,8180,0
|
|
20230719,121500,20317220,8180,8180,8180,8180,0
|
|
20230719,121400,20317220,8180,8180,8180,8180,0
|
|
20230719,121300,20317220,8180,8180,8180,8180,0
|
|
20230719,121200,20317220,8180,8180,8180,8180,0
|
|
20230719,121100,20317220,8180,8180,8180,8180,11
|
|
20230719,121000,20227240,8160,8160,8160,8160,0
|
|
20230719,120900,20227240,8160,8160,8160,8160,0
|
|
20230719,120800,20227240,8160,8160,8160,8160,0
|
|
20230719,120700,20227240,8160,8160,8160,8160,0
|
|
20230719,120600,20227240,8160,8160,8160,8160,0
|
|
20230719,120500,20227240,8160,8160,8160,8160,0
|
|
20230719,120400,20227240,8160,8160,8160,8160,0
|
|
20230719,120300,20227240,8160,8160,8160,8160,0
|
|
20230719,120200,20227240,8160,8160,8160,8160,9
|
|
20230719,120100,20153800,8160,8160,8160,8160,11
|
|
20230719,120000,20064040,8160,8160,8160,8160,2
|
|
20230719,115900,20047720,8160,8160,8160,8160,0
|
|
20230719,115800,20047720,8160,8160,8160,8160,0
|
|
20230719,115700,20047720,8160,8160,8160,8160,2
|
|
20230719,115600,20031400,8160,8160,8160,8160,0
|
|
20230719,115500,20031400,8160,8160,8160,8160,21
|
|
20230719,115400,19860040,8170,8170,8170,8170,1
|
|
20230719,115300,19851870,8160,8160,8160,8160,0
|
|
20230719,115200,19851870,8160,8160,8160,8160,0
|
|
20230719,115100,19851870,8160,8160,8160,8160,1
|
|
20230719,115000,19843710,8160,8160,8160,8160,0
|
|
20230719,114900,19843710,8160,8160,8160,8160,0
|
|
20230719,114800,19843710,8160,8160,8160,8160,0
|
|
20230719,114700,19843710,8160,8160,8160,8160,0
|
|
20230719,114600,19843710,8160,8160,8160,8160,1
|
|
20230719,114500,19835550,8190,8190,8190,8190,0
|
|
20230719,114400,19835550,8190,8190,8190,8190,0
|
|
20230719,114300,19835550,8190,8190,8190,8190,0
|
|
20230719,114200,19835550,8190,8190,8190,8190,0
|
|
20230719,114100,19835550,8190,8190,8190,8190,0
|
|
20230719,114000,19835550,8190,8190,8190,8190,0
|
|
20230719,113900,19835550,8190,8190,8190,8190,1
|
|
20230719,113800,19827360,8190,8190,8190,8190,0
|
|
20230719,113700,19827360,8190,8190,8190,8190,0
|
|
20230719,113600,19827360,8190,8190,8190,8190,0
|
|
20230719,113500,19827360,8190,8190,8190,8190,0
|
|
20230719,113400,19827360,8190,8190,8190,8190,0
|
|
20230719,113300,19827360,8190,8190,8190,8190,0
|
|
20230719,113200,19827360,8190,8190,8190,8190,1
|
|
20230719,113100,19819170,8190,8190,8190,8190,0
|
|
20230719,113000,19819170,8190,8190,8190,8190,2
|
|
20230719,112900,19802790,8190,8190,8190,8190,0
|
|
20230719,112800,19802790,8190,8190,8190,8190,0
|
|
20230719,112700,19802790,8190,8190,8190,8190,0
|
|
20230719,112600,19802790,8190,8190,8190,8190,0
|
|
20230719,112500,19802790,8190,8190,8190,8190,0
|
|
20230719,112400,19802790,8190,8190,8190,8190,1
|
|
20230719,112300,19794600,8190,8190,8190,8190,0
|
|
20230719,112200,19794600,8190,8190,8190,8190,0
|
|
20230719,112100,19794600,8190,8190,8190,8190,0
|
|
20230719,112000,19794600,8190,8190,8190,8190,0
|
|
20230719,111900,19794600,8190,8190,8190,8190,10
|
|
20230719,111800,19712700,8190,8190,8190,8190,0
|
|
20230719,111700,19712700,8190,8190,8190,8190,0
|
|
20230719,111600,19712700,8190,8190,8190,8190,0
|
|
20230719,111500,19712700,8190,8190,8190,8190,0
|
|
20230719,111400,19712700,8190,8190,8190,8190,1
|
|
20230719,111300,19704510,8190,8190,8190,8190,0
|
|
20230719,111200,19704510,8190,8190,8190,8190,0
|
|
20230719,111100,19704510,8190,8190,8190,8190,0
|
|
20230719,111000,19704510,8190,8190,8190,8190,0
|
|
20230719,110900,19704510,8190,8190,8190,8190,0
|
|
20230719,110800,19704510,8190,8190,8190,8190,0
|
|
20230719,110700,19704510,8190,8190,8190,8190,1
|
|
20230719,110600,19696320,8190,8190,8190,8190,2
|
|
20230719,110500,19679940,8190,8190,8190,8190,0
|
|
20230719,110400,19679940,8190,8190,8190,8190,0
|
|
20230719,110300,19679940,8190,8190,8190,8190,0
|
|
20230719,110200,19679940,8190,8190,8190,8190,0
|
|
20230719,110100,19679940,8190,8190,8190,8190,0
|
|
20230719,110000,19679940,8190,8190,8190,8190,0
|
|
20230719,105900,19679940,8190,8190,8190,8190,50
|
|
20230719,105800,19270440,8130,8130,8130,8130,0
|
|
20230719,105700,19270440,8130,8130,8130,8130,0
|
|
20230719,105600,19270440,8130,8140,8140,8130,127
|
|
20230719,105500,18236930,8130,8130,8130,8130,0
|
|
20230719,105400,18236930,8130,8160,8160,8130,1000
|
|
20230719,105300,10095120,8160,8200,8200,8160,500
|
|
20230719,105200,6007120,8210,8210,8210,8210,0
|
|
20230719,105100,6007120,8210,8210,8210,8210,0
|
|
20230719,105000,6007120,8210,8210,8210,8210,0
|
|
20230719,104900,6007120,8210,8210,8210,8210,0
|
|
20230719,104800,6007120,8210,8210,8210,8210,0
|
|
20230719,104700,6007120,8210,8210,8210,8210,0
|
|
20230719,104600,6007120,8210,8210,8210,8210,0
|
|
20230719,104500,6007120,8210,8210,8210,8210,0
|
|
20230719,104400,6007120,8210,8210,8210,8210,0
|
|
20230719,104300,6007120,8210,8210,8210,8210,0
|
|
20230719,104200,6007120,8210,8210,8210,8210,0
|
|
20230719,104100,6007120,8210,8210,8210,8210,0
|
|
20230719,104000,6007120,8210,8210,8210,8210,0
|
|
20230719,103900,6007120,8210,8210,8210,8210,0
|
|
20230719,103800,6007120,8210,8210,8210,8210,0
|
|
20230719,103700,6007120,8210,8210,8210,8210,1
|
|
20230719,103600,5998910,8200,8200,8200,8200,0
|
|
20230719,103500,5998910,8200,8200,8200,8200,0
|
|
20230719,103400,5998910,8200,8200,8200,8200,0
|
|
20230719,103300,5998910,8200,8200,8200,8200,0
|
|
20230719,103200,5998910,8200,8200,8200,8200,0
|
|
20230719,103100,5998910,8200,8200,8200,8200,0
|
|
20230719,103000,5998910,8200,8200,8200,8200,0
|
|
20230719,102900,5998910,8200,8200,8200,8200,0
|
|
20230719,102800,5998910,8200,8200,8200,8200,0
|
|
20230719,102700,5998910,8200,8200,8200,8200,0
|
|
20230719,102600,5998910,8200,8200,8200,8200,7
|
|
20230719,102500,5941510,8200,8200,8200,8200,0
|
|
20230719,102400,5941510,8200,8200,8200,8200,50
|
|
20230719,102300,5531510,8210,8210,8210,8210,0
|
|
20230719,102200,5531510,8210,8210,8210,8210,0
|
|
20230719,102100,5531510,8210,8210,8210,8210,20
|
|
20230719,102000,5367310,8200,8200,8200,8200,0
|
|
20230719,101900,5367310,8200,8200,8200,8200,0
|
|
20230719,101800,5367310,8200,8200,8200,8200,0
|
|
20230719,101700,5367310,8200,8200,8200,8200,100
|
|
20230719,101600,4547310,8210,8210,8210,8210,0
|
|
20230719,101500,4547310,8210,8210,8210,8210,0
|
|
20230719,101400,4547310,8210,8210,8210,8210,0
|
|
20230719,101300,4547310,8210,8210,8210,8210,1
|
|
20230719,101200,4539100,8200,8200,8200,8200,0
|
|
20230719,101100,4539100,8200,8200,8200,8200,0
|
|
20230719,101000,4539100,8200,8200,8200,8200,0
|
|
20230719,100900,4539100,8200,8200,8200,8200,0
|
|
20230719,100800,4539100,8200,8200,8200,8200,0
|
|
20230719,100700,4539100,8200,8200,8200,8200,3
|
|
20230719,100600,4514500,8180,8180,8180,8180,0
|
|
20230719,100500,4514500,8180,8180,8180,8180,0
|
|
20230719,100400,4514500,8180,8180,8180,8180,0
|
|
20230719,100300,4514500,8180,8180,8180,8180,0
|
|
20230719,100200,4514500,8180,8180,8180,8180,0
|
|
20230719,100100,4514500,8180,8180,8180,8180,0
|
|
20230719,100000,4514500,8180,8180,8180,8180,0
|
|
20230719,095900,4514500,8180,8180,8180,8180,0
|
|
20230719,095800,4514500,8180,8180,8180,8180,0
|
|
20230719,095700,4514500,8180,8200,8200,8180,155
|
|
20230719,095600,3245190,8220,8220,8220,8220,0
|
|
20230719,095500,3245190,8220,8220,8220,8220,0
|
|
20230719,095400,3245190,8220,8220,8220,8220,4
|
|
20230719,095300,3212310,8220,8220,8220,8220,0
|
|
20230719,095200,3212310,8220,8220,8220,8220,1
|
|
20230719,095100,3204090,8220,8220,8220,8220,0
|
|
20230719,095000,3204090,8220,8220,8220,8220,1
|
|
20230719,094900,3195870,8220,8230,8230,8220,18
|
|
20230719,094800,3047810,8230,8230,8230,8230,1
|
|
20230719,094700,3039580,8230,8230,8230,8230,0
|
|
20230719,094600,3039580,8230,8230,8230,8230,0
|
|
20230719,094500,3039580,8230,8230,8230,8230,12
|
|
20230719,094400,2940820,8230,8230,8230,8230,0
|
|
20230719,094300,2940820,8230,8230,8230,8230,1
|
|
20230719,094200,2932590,8230,8230,8230,8230,20
|
|
20230719,094100,2767990,8230,8230,8230,8230,1
|
|
20230719,094000,2759760,8240,8240,8240,8240,4
|
|
20230719,093900,2726800,8240,8240,8240,8240,6
|
|
20230719,093800,2677360,8240,8240,8240,8240,1
|
|
20230719,093700,2669120,8240,8240,8240,8240,0
|
|
20230719,093600,2669120,8240,8240,8240,8240,0
|
|
20230719,093500,2669120,8240,8240,8240,8240,0
|
|
20230719,093400,2669120,8240,8240,8240,8240,0
|
|
20230719,093300,2669120,8240,8240,8240,8240,0
|
|
20230719,093200,2669120,8240,8240,8240,8240,0
|
|
20230719,093100,2669120,8240,8240,8240,8240,3
|
|
20230719,093000,2644400,8200,8200,8200,8200,32
|
|
20230719,092900,2382000,8200,8200,8200,8200,0
|
|
20230719,092800,2382000,8200,8200,8200,8200,0
|
|
20230719,092700,2382000,8200,8200,8200,8200,0
|
|
20230719,092600,2382000,8200,8200,8200,8200,0
|
|
20230719,092500,2382000,8200,8200,8200,8200,10
|
|
20230719,092400,2300000,8190,8190,8190,8190,0
|
|
20230719,092300,2300000,8190,8190,8190,8190,23
|
|
20230719,092200,2111630,8200,8200,8200,8200,0
|
|
20230719,092100,2111630,8200,8200,8200,8200,8
|
|
20230719,092000,2046030,8200,8200,8200,8200,27
|
|
20230719,091900,1824630,8200,8200,8200,8200,0
|
|
20230719,091800,1824630,8200,8200,8200,8200,0
|
|
20230719,091700,1824630,8200,8210,8210,8200,30
|
|
20230719,091600,1578610,8240,8240,8240,8240,2
|
|
20230719,091500,1562130,8200,8240,8240,8200,102
|
|
20230719,091400,725640,8200,8200,8200,8200,0
|
|
20230719,091300,725640,8200,8200,8200,8200,0
|
|
20230719,091200,725640,8200,8230,8230,8200,43
|
|
20230719,091100,372260,8240,8240,8240,8240,2
|
|
20230719,091000,355780,8240,8240,8240,8240,1
|
|
20230719,090900,347540,8280,8280,8280,8280,7
|
|
20230719,090800,289580,8290,8290,8290,8290,0
|
|
20230719,090700,289580,8290,8290,8290,8290,0
|
|
20230719,090600,289580,8290,8290,8290,8290,1
|
|
20230719,090500,281290,8270,8270,8270,8270,0
|
|
20230719,090400,281290,8270,8270,8270,8270,0
|
|
20230719,090300,281290,8270,8270,8270,8270,1
|
|
20230719,090200,273020,8270,8270,8270,8270,22
|
|
20230719,090100,91080,8280,8280,8280,8280,0
|
|
20230719,090000,91080,8280,8280,8280,8280,11
|