623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192000,125614290,4300,4300,4300,4300,690
|
|
20230719,191900,125614290,4300,4300,4300,4300,0
|
|
20230719,191800,125614290,4300,4300,4300,4300,0
|
|
20230719,191700,125614290,4300,4300,4300,4300,0
|
|
20230719,191600,125614290,4300,4300,4300,4300,0
|
|
20230719,191500,125614290,4300,4300,4300,4300,0
|
|
20230719,191400,125614290,4300,4300,4300,4300,0
|
|
20230719,191300,125614290,4300,4300,4300,4300,0
|
|
20230719,191200,125614290,4300,4300,4300,4300,0
|
|
20230719,191100,125614290,4300,4300,4300,4300,0
|
|
20230719,191000,125614290,4300,4300,4300,4300,0
|
|
20230719,190900,125614290,4300,4300,4300,4300,0
|
|
20230719,190800,125614290,4300,4300,4300,4300,0
|
|
20230719,190700,125614290,4300,4300,4300,4300,0
|
|
20230719,190600,125614290,4300,4300,4300,4300,0
|
|
20230719,190500,125614290,4300,4300,4300,4300,0
|
|
20230719,190400,125614290,4300,4300,4300,4300,0
|
|
20230719,190300,125614290,4300,4300,4300,4300,0
|
|
20230719,190200,125614290,4300,4300,4300,4300,0
|
|
20230719,190100,125614290,4300,4300,4300,4300,0
|
|
20230719,190000,125614290,4300,4300,4300,4300,0
|
|
20230719,185900,125614290,4300,4300,4300,4300,0
|
|
20230719,185800,125614290,4300,4300,4300,4300,0
|
|
20230719,185700,125614290,4300,4300,4300,4300,0
|
|
20230719,185600,125614290,4300,4300,4300,4300,0
|
|
20230719,185500,125614290,4300,4300,4300,4300,0
|
|
20230719,185400,125614290,4300,4300,4300,4300,0
|
|
20230719,185300,125614290,4300,4300,4300,4300,0
|
|
20230719,185200,125614290,4300,4300,4300,4300,0
|
|
20230719,185100,125614290,4300,4300,4300,4300,0
|
|
20230719,185000,125614290,4300,4300,4300,4300,690
|
|
20230719,184900,125614290,4300,4300,4300,4300,0
|
|
20230719,184800,125614290,4300,4300,4300,4300,0
|
|
20230719,184700,125614290,4300,4300,4300,4300,0
|
|
20230719,184600,125614290,4300,4300,4300,4300,0
|
|
20230719,184500,125614290,4300,4300,4300,4300,0
|
|
20230719,184400,125614290,4300,4300,4300,4300,0
|
|
20230719,184300,125614290,4300,4300,4300,4300,0
|
|
20230719,184200,125614290,4300,4300,4300,4300,0
|
|
20230719,184100,125614290,4300,4300,4300,4300,0
|
|
20230719,184000,125614290,4300,4300,4300,4300,0
|
|
20230719,183900,125614290,4300,4300,4300,4300,0
|
|
20230719,183800,125614290,4300,4300,4300,4300,0
|
|
20230719,183700,125614290,4300,4300,4300,4300,0
|
|
20230719,183600,125614290,4300,4300,4300,4300,0
|
|
20230719,183500,125614290,4300,4300,4300,4300,0
|
|
20230719,183400,125614290,4300,4300,4300,4300,0
|
|
20230719,183300,125614290,4300,4300,4300,4300,0
|
|
20230719,183200,125614290,4300,4300,4300,4300,0
|
|
20230719,183100,125614290,4300,4300,4300,4300,0
|
|
20230719,183000,125614290,4300,4300,4300,4300,0
|
|
20230719,182900,125614290,4300,4300,4300,4300,0
|
|
20230719,182800,125614290,4300,4300,4300,4300,0
|
|
20230719,182700,125614290,4300,4300,4300,4300,0
|
|
20230719,182600,125614290,4300,4300,4300,4300,0
|
|
20230719,182500,125614290,4300,4300,4300,4300,0
|
|
20230719,182400,125614290,4300,4300,4300,4300,0
|
|
20230719,182300,125614290,4300,4300,4300,4300,0
|
|
20230719,182200,125614290,4300,4300,4300,4300,0
|
|
20230719,182100,125614290,4300,4300,4300,4300,0
|
|
20230719,182000,125614290,4300,4300,4300,4300,690
|
|
20230719,181900,125614290,4300,4300,4300,4300,0
|
|
20230719,181800,125614290,4300,4300,4300,4300,0
|
|
20230719,181700,125614290,4300,4300,4300,4300,0
|
|
20230719,181600,125614290,4300,4300,4300,4300,0
|
|
20230719,181500,125614290,4300,4300,4300,4300,0
|
|
20230719,181400,125614290,4300,4300,4300,4300,0
|
|
20230719,181300,125614290,4300,4300,4300,4300,0
|
|
20230719,181200,125614290,4300,4300,4300,4300,0
|
|
20230719,181100,125614290,4300,4300,4300,4300,0
|
|
20230719,181000,125614290,4300,4300,4300,4300,0
|
|
20230719,180900,125614290,4300,4300,4300,4300,0
|
|
20230719,180800,125614290,4300,4300,4300,4300,0
|
|
20230719,180700,125614290,4300,4300,4300,4300,0
|
|
20230719,180600,125614290,4300,4300,4300,4300,0
|
|
20230719,180500,125614290,4300,4300,4300,4300,0
|
|
20230719,180400,125614290,4300,4300,4300,4300,0
|
|
20230719,180300,125614290,4300,4300,4300,4300,0
|
|
20230719,180200,125614290,4300,4300,4300,4300,0
|
|
20230719,180100,125614290,4300,4300,4300,4300,0
|
|
20230719,180000,125614290,4300,4300,4300,4300,0
|
|
20230719,175900,125614290,4300,4300,4300,4300,0
|
|
20230719,175800,125614290,4300,4300,4300,4300,0
|
|
20230719,175700,125614290,4300,4300,4300,4300,0
|
|
20230719,175600,125614290,4300,4300,4300,4300,0
|
|
20230719,175500,125614290,4300,4300,4300,4300,0
|
|
20230719,175400,125614290,4300,4300,4300,4300,0
|
|
20230719,175300,125614290,4300,4300,4300,4300,0
|
|
20230719,175200,125614290,4300,4300,4300,4300,0
|
|
20230719,175100,125614290,4300,4300,4300,4300,0
|
|
20230719,175000,125614290,4300,4300,4300,4300,690
|
|
20230719,174900,125614290,4300,4300,4300,4300,0
|
|
20230719,174800,125614290,4300,4300,4300,4300,0
|
|
20230719,174700,125614290,4300,4300,4300,4300,0
|
|
20230719,174600,125614290,4300,4300,4300,4300,0
|
|
20230719,174500,125614290,4300,4300,4300,4300,0
|
|
20230719,174400,125614290,4300,4300,4300,4300,0
|
|
20230719,174300,125614290,4300,4300,4300,4300,0
|
|
20230719,174200,125614290,4300,4300,4300,4300,0
|
|
20230719,174100,125614290,4300,4300,4300,4300,0
|
|
20230719,174000,125614290,4300,4300,4300,4300,0
|
|
20230719,173900,125614290,4300,4300,4300,4300,0
|
|
20230719,173800,125614290,4300,4300,4300,4300,0
|
|
20230719,173700,125614290,4300,4300,4300,4300,0
|
|
20230719,173600,125614290,4300,4300,4300,4300,0
|
|
20230719,173500,125614290,4300,4300,4300,4300,0
|
|
20230719,173400,125614290,4300,4300,4300,4300,0
|
|
20230719,173300,125614290,4300,4300,4300,4300,0
|
|
20230719,173200,125614290,4300,4300,4300,4300,0
|
|
20230719,173100,125614290,4300,4300,4300,4300,0
|
|
20230719,173000,125614290,4300,4300,4300,4300,0
|
|
20230719,172900,125614290,4300,4300,4300,4300,0
|
|
20230719,172800,125614290,4300,4300,4300,4300,0
|
|
20230719,172700,125614290,4300,4300,4300,4300,0
|
|
20230719,172600,125614290,4300,4300,4300,4300,0
|
|
20230719,172500,125614290,4300,4300,4300,4300,0
|
|
20230719,172400,125614290,4300,4300,4300,4300,0
|
|
20230719,172300,125614290,4300,4300,4300,4300,0
|
|
20230719,172200,125614290,4300,4300,4300,4300,0
|
|
20230719,172100,125614290,4300,4300,4300,4300,0
|
|
20230719,172000,125614290,4300,4300,4300,4300,690
|
|
20230719,171900,125614290,4300,4300,4300,4300,0
|
|
20230719,171800,125614290,4300,4300,4300,4300,0
|
|
20230719,171700,125614290,4300,4300,4300,4300,0
|
|
20230719,171600,125614290,4300,4300,4300,4300,0
|
|
20230719,171500,125614290,4300,4300,4300,4300,0
|
|
20230719,171400,125614290,4300,4300,4300,4300,0
|
|
20230719,171300,125614290,4300,4300,4300,4300,0
|
|
20230719,171200,125614290,4300,4300,4300,4300,0
|
|
20230719,171100,125614290,4300,4300,4300,4300,0
|
|
20230719,171000,125614290,4300,4300,4300,4300,0
|
|
20230719,170900,125614290,4300,4300,4300,4300,0
|
|
20230719,170800,125614290,4300,4300,4300,4300,0
|
|
20230719,170700,125614290,4300,4300,4300,4300,0
|
|
20230719,170600,125614290,4300,4300,4300,4300,0
|
|
20230719,170500,125614290,4300,4300,4300,4300,0
|
|
20230719,170400,125614290,4300,4300,4300,4300,0
|
|
20230719,170300,125614290,4300,4300,4300,4300,0
|
|
20230719,170200,125614290,4300,4300,4300,4300,0
|
|
20230719,170100,125614290,4300,4300,4300,4300,0
|
|
20230719,170000,125614290,4300,4300,4300,4300,0
|
|
20230719,165900,125614290,4300,4300,4300,4300,0
|
|
20230719,165800,125614290,4300,4300,4300,4300,0
|
|
20230719,165700,125614290,4300,4300,4300,4300,0
|
|
20230719,165600,125614290,4300,4300,4300,4300,0
|
|
20230719,165500,125614290,4300,4300,4300,4300,0
|
|
20230719,165400,125614290,4300,4300,4300,4300,0
|
|
20230719,165300,125614290,4300,4300,4300,4300,0
|
|
20230719,165200,125614290,4300,4300,4300,4300,0
|
|
20230719,165100,125614290,4300,4300,4300,4300,0
|
|
20230719,165000,125614290,4300,4300,4300,4300,690
|
|
20230719,164900,125614290,4300,4300,4300,4300,0
|
|
20230719,164800,125614290,4300,4300,4300,4300,0
|
|
20230719,164700,125614290,4300,4300,4300,4300,0
|
|
20230719,164600,125614290,4300,4300,4300,4300,0
|
|
20230719,164500,125614290,4300,4300,4300,4300,0
|
|
20230719,164400,125614290,4300,4300,4300,4300,0
|
|
20230719,164300,125614290,4300,4300,4300,4300,0
|
|
20230719,164200,125614290,4300,4300,4300,4300,0
|
|
20230719,164100,125614290,4300,4300,4300,4300,0
|
|
20230719,164000,125614290,4300,4300,4300,4300,0
|
|
20230719,163900,125614290,4300,4300,4300,4300,0
|
|
20230719,163800,125614290,4300,4300,4300,4300,0
|
|
20230719,163700,125614290,4300,4300,4300,4300,0
|
|
20230719,163600,125614290,4300,4300,4300,4300,0
|
|
20230719,163500,125614290,4300,4300,4300,4300,0
|
|
20230719,163400,125614290,4300,4300,4300,4300,0
|
|
20230719,163300,125614290,4300,4300,4300,4300,0
|
|
20230719,163200,125614290,4300,4300,4300,4300,0
|
|
20230719,163100,125614290,4300,4300,4300,4300,0
|
|
20230719,163000,125614290,4300,4300,4300,4300,0
|
|
20230719,162900,125614290,4300,4300,4300,4300,0
|
|
20230719,162800,125614290,4300,4300,4300,4300,0
|
|
20230719,162700,125614290,4300,4300,4300,4300,0
|
|
20230719,162600,125614290,4300,4300,4300,4300,0
|
|
20230719,162500,125614290,4300,4300,4300,4300,0
|
|
20230719,162400,125614290,4300,4300,4300,4300,0
|
|
20230719,162300,125614290,4300,4300,4300,4300,0
|
|
20230719,162200,125614290,4300,4300,4300,4300,0
|
|
20230719,162100,125614290,4300,4300,4300,4300,0
|
|
20230719,162000,125614290,4300,4300,4300,4300,690
|
|
20230719,161900,125614290,4300,4300,4300,4300,0
|
|
20230719,161800,125614290,4300,4300,4300,4300,0
|
|
20230719,161700,125614290,4300,4300,4300,4300,0
|
|
20230719,161600,125614290,4300,4300,4300,4300,0
|
|
20230719,161500,125614290,4300,4300,4300,4300,0
|
|
20230719,161400,125614290,4300,4300,4300,4300,0
|
|
20230719,161300,125614290,4300,4300,4300,4300,0
|
|
20230719,161200,125614290,4300,4300,4300,4300,0
|
|
20230719,161100,125614290,4300,4300,4300,4300,0
|
|
20230719,161000,125614290,4300,4300,4300,4300,0
|
|
20230719,160900,125614290,4300,4300,4300,4300,0
|
|
20230719,160800,125614290,4300,4300,4300,4300,0
|
|
20230719,160700,125614290,4300,4300,4300,4300,0
|
|
20230719,160600,125614290,4300,4300,4300,4300,0
|
|
20230719,160500,125614290,4300,4300,4300,4300,0
|
|
20230719,160400,125614290,4300,4300,4300,4300,0
|
|
20230719,160300,125614290,4300,4300,4300,4300,0
|
|
20230719,160200,125614290,4300,4300,4300,4300,0
|
|
20230719,160100,125614290,4300,4300,4300,4300,0
|
|
20230719,160000,125614290,4300,4300,4300,4300,0
|
|
20230719,155900,125614290,4300,4300,4300,4300,0
|
|
20230719,155800,125614290,4300,4300,4300,4300,0
|
|
20230719,155700,125614290,4300,4300,4300,4300,0
|
|
20230719,155600,125614290,4300,4300,4300,4300,0
|
|
20230719,155500,125614290,4300,4300,4300,4300,0
|
|
20230719,155400,125614290,4300,4300,4300,4300,0
|
|
20230719,155300,125614290,4300,4300,4300,4300,0
|
|
20230719,155200,125614290,4300,4300,4300,4300,0
|
|
20230719,155100,125614290,4300,4300,4300,4300,0
|
|
20230719,155000,125614290,4300,4300,4300,4300,690
|
|
20230719,154900,125614290,4300,4300,4300,4300,0
|
|
20230719,154800,125614290,4300,4300,4300,4300,0
|
|
20230719,154700,125614290,4300,4300,4300,4300,0
|
|
20230719,154600,125614290,4300,4300,4300,4300,0
|
|
20230719,154500,125614290,4300,4300,4300,4300,0
|
|
20230719,154400,125614290,4300,4300,4300,4300,0
|
|
20230719,154300,125614290,4300,4300,4300,4300,0
|
|
20230719,154200,125614290,4300,4300,4300,4300,0
|
|
20230719,154100,125614290,4300,4300,4300,4300,0
|
|
20230719,154000,125614290,4300,4300,4300,4300,0
|
|
20230719,153900,125614290,4300,4300,4300,4300,0
|
|
20230719,153800,125614290,4300,4300,4300,4300,0
|
|
20230719,153700,125614290,4300,4300,4300,4300,0
|
|
20230719,153600,125614290,4300,4300,4300,4300,0
|
|
20230719,153500,125614290,4300,4300,4300,4300,0
|
|
20230719,153400,125614290,4300,4300,4300,4300,0
|
|
20230719,153300,125614290,4300,4300,4300,4300,0
|
|
20230719,153200,125614290,4300,4300,4300,4300,0
|
|
20230719,153100,125614290,4300,4300,4300,4300,0
|
|
20230719,153000,125614290,4300,4300,4300,4300,690
|
|
20230719,152900,122647290,4305,4305,4305,4305,0
|
|
20230719,152800,122647290,4305,4305,4305,4305,0
|
|
20230719,152700,122647290,4305,4305,4305,4305,0
|
|
20230719,152600,122647290,4305,4305,4305,4305,0
|
|
20230719,152500,122647290,4305,4305,4305,4305,0
|
|
20230719,152400,122647290,4305,4305,4305,4305,0
|
|
20230719,152300,122647290,4305,4305,4305,4305,0
|
|
20230719,152200,122647290,4305,4305,4305,4305,0
|
|
20230719,152100,122647290,4305,4305,4305,4305,0
|
|
20230719,152000,122647290,4305,4305,4305,4305,0
|
|
20230719,151900,122647290,4305,4200,4325,4200,3854
|
|
20230719,151800,106249985,4200,4200,4200,4200,6
|
|
20230719,151700,106224785,4200,4200,4200,4200,0
|
|
20230719,151600,106224785,4200,4200,4200,4200,7
|
|
20230719,151500,106195385,4205,4205,4205,4205,0
|
|
20230719,151400,106195385,4205,4185,4205,4185,120
|
|
20230719,151300,105692065,4200,4200,4200,4200,0
|
|
20230719,151200,105692065,4200,4185,4200,4185,228
|
|
20230719,151100,104736885,4190,4205,4205,4185,458
|
|
20230719,151000,102816095,4205,4200,4205,4200,44
|
|
20230719,150900,102631235,4200,4200,4200,4200,0
|
|
20230719,150800,102631235,4200,4200,4200,4200,0
|
|
20230719,150700,102631235,4200,4200,4200,4200,0
|
|
20230719,150600,102631235,4200,4190,4200,4190,112
|
|
20230719,150500,102161845,4195,4195,4195,4195,0
|
|
20230719,150400,102161845,4195,4195,4195,4195,0
|
|
20230719,150300,102161845,4195,4195,4195,4195,0
|
|
20230719,150200,102161845,4195,4195,4195,4195,0
|
|
20230719,150100,102161845,4195,4195,4195,4195,0
|
|
20230719,150000,102161845,4195,4190,4195,4190,167
|
|
20230719,145900,101461720,4190,4180,4190,4180,62
|
|
20230719,145800,101202440,4195,4195,4195,4195,0
|
|
20230719,145700,101202440,4195,4180,4195,4180,96
|
|
20230719,145600,100801055,4180,4180,4180,4180,11
|
|
20230719,145500,100755075,4185,4195,4195,4185,12
|
|
20230719,145400,100704785,4195,4195,4195,4195,0
|
|
20230719,145300,100704785,4195,4180,4195,4165,454
|
|
20230719,145200,98810985,4195,4180,4195,4180,30
|
|
20230719,145100,98685465,4180,4185,4185,4180,64
|
|
20230719,145000,98417810,4195,4195,4195,4195,0
|
|
20230719,144900,98417810,4195,4195,4195,4195,11
|
|
20230719,144800,98371665,4195,4195,4195,4195,0
|
|
20230719,144700,98371665,4195,4195,4195,4195,0
|
|
20230719,144600,98371665,4195,4190,4195,4180,509
|
|
20230719,144500,96243725,4195,4195,4195,4195,0
|
|
20230719,144400,96243725,4195,4195,4195,4195,0
|
|
20230719,144300,96243725,4195,4185,4195,4185,79
|
|
20230719,144200,95913040,4195,4195,4195,4195,0
|
|
20230719,144100,95913040,4195,4195,4195,4195,5
|
|
20230719,144000,95892065,4185,4185,4185,4185,80
|
|
20230719,143900,95557265,4195,4185,4195,4185,68
|
|
20230719,143800,95272635,4185,4185,4185,4185,36
|
|
20230719,143700,95121975,4190,4190,4190,4190,1
|
|
20230719,143600,95117785,4195,4195,4195,4195,0
|
|
20230719,143500,95117785,4195,4195,4195,4195,0
|
|
20230719,143400,95117785,4195,4195,4195,4195,0
|
|
20230719,143300,95117785,4195,4195,4195,4195,1
|
|
20230719,143200,95113590,4195,4195,4195,4195,0
|
|
20230719,143100,95113590,4195,4195,4195,4195,0
|
|
20230719,143000,95113590,4195,4195,4195,4195,0
|
|
20230719,142900,95113590,4195,4195,4195,4195,0
|
|
20230719,142800,95113590,4195,4185,4195,4185,56
|
|
20230719,142700,94879140,4185,4185,4185,4185,0
|
|
20230719,142600,94879140,4185,4185,4185,4185,15
|
|
20230719,142500,94816365,4180,4180,4180,4180,236
|
|
20230719,142400,93829885,4180,4180,4180,4180,0
|
|
20230719,142300,93829885,4180,4180,4180,4180,64
|
|
20230719,142200,93562365,4185,4185,4185,4185,5
|
|
20230719,142100,93541440,4185,4185,4185,4185,6
|
|
20230719,142000,93516330,4195,4180,4195,4180,102
|
|
20230719,141900,93089850,4185,4185,4185,4185,0
|
|
20230719,141800,93089850,4185,4185,4185,4185,1
|
|
20230719,141700,93085665,4185,4185,4185,4185,2
|
|
20230719,141600,93077295,4195,4180,4195,4180,40
|
|
20230719,141500,92909765,4180,4185,4185,4180,666
|
|
20230719,141400,90125385,4195,4195,4195,4195,0
|
|
20230719,141300,90125385,4195,4195,4195,4195,0
|
|
20230719,141200,90125385,4195,4195,4195,4195,0
|
|
20230719,141100,90125385,4195,4195,4195,4195,0
|
|
20230719,141000,90125385,4195,4195,4195,4195,0
|
|
20230719,140900,90125385,4195,4195,4195,4195,0
|
|
20230719,140800,90125385,4195,4195,4195,4195,0
|
|
20230719,140700,90125385,4195,4195,4195,4195,0
|
|
20230719,140600,90125385,4195,4195,4195,4195,0
|
|
20230719,140500,90125385,4195,4195,4195,4195,0
|
|
20230719,140400,90125385,4195,4195,4195,4195,0
|
|
20230719,140300,90125385,4195,4185,4195,4185,369
|
|
20230719,140200,88581110,4200,4200,4200,4200,0
|
|
20230719,140100,88581110,4200,4200,4200,4200,0
|
|
20230719,140000,88581110,4200,4200,4200,4200,0
|
|
20230719,135900,88581110,4200,4200,4200,4200,0
|
|
20230719,135800,88581110,4200,4200,4200,4200,0
|
|
20230719,135700,88581110,4200,4200,4200,4200,0
|
|
20230719,135600,88581110,4200,4200,4200,4200,0
|
|
20230719,135500,88581110,4200,4200,4200,4200,0
|
|
20230719,135400,88581110,4200,4200,4200,4200,0
|
|
20230719,135300,88581110,4200,4200,4200,4200,0
|
|
20230719,135200,88581110,4200,4200,4200,4200,4
|
|
20230719,135100,88564310,4190,4190,4190,4190,0
|
|
20230719,135000,88564310,4190,4190,4190,4190,121
|
|
20230719,134900,88057320,4200,4200,4200,4200,0
|
|
20230719,134800,88057320,4200,4200,4200,4200,0
|
|
20230719,134700,88057320,4200,4200,4200,4200,0
|
|
20230719,134600,88057320,4200,4200,4200,4200,1
|
|
20230719,134500,88053120,4200,4200,4200,4200,1
|
|
20230719,134400,88048920,4200,4200,4200,4200,0
|
|
20230719,134300,88048920,4200,4200,4200,4200,2
|
|
20230719,134200,88040520,4190,4190,4190,4190,0
|
|
20230719,134100,88040520,4190,4190,4190,4190,0
|
|
20230719,134000,88040520,4190,4190,4190,4190,0
|
|
20230719,133900,88040520,4190,4190,4190,4190,3
|
|
20230719,133800,88027950,4205,4190,4205,4190,203
|
|
20230719,133700,87177335,4190,4205,4205,4190,33
|
|
20230719,133600,87038885,4190,4205,4205,4190,10
|
|
20230719,133500,86996925,4190,4190,4190,4190,0
|
|
20230719,133400,86996925,4190,4190,4190,4190,0
|
|
20230719,133300,86996925,4190,4190,4190,4190,0
|
|
20230719,133200,86996925,4190,4190,4190,4190,0
|
|
20230719,133100,86996925,4190,4190,4190,4190,11
|
|
20230719,133000,86950835,4210,4185,4210,4185,160
|
|
20230719,132900,86281045,4185,4185,4185,4185,26
|
|
20230719,132800,86172235,4210,4210,4210,4210,0
|
|
20230719,132700,86172235,4210,4210,4210,4210,2
|
|
20230719,132600,86163815,4190,4190,4210,4190,71
|
|
20230719,132500,85866180,4190,4185,4190,4185,745
|
|
20230719,132400,82748095,4190,4190,4190,4190,20
|
|
20230719,132300,82664295,4195,4190,4195,4185,106
|
|
20230719,132200,82220155,4195,4195,4195,4195,60
|
|
20230719,132100,81968455,4195,4195,4195,4190,100
|
|
20230719,132000,81548980,4210,4210,4210,4210,0
|
|
20230719,131900,81548980,4210,4210,4210,4210,0
|
|
20230719,131800,81548980,4210,4210,4210,4210,0
|
|
20230719,131700,81548980,4210,4210,4210,4210,0
|
|
20230719,131600,81548980,4210,4210,4210,4210,0
|
|
20230719,131500,81548980,4210,4200,4210,4200,28
|
|
20230719,131400,81431345,4210,4210,4210,4210,4
|
|
20230719,131300,81414505,4230,4205,4230,4200,1485
|
|
20230719,131200,75176840,4205,4210,4210,4205,7
|
|
20230719,131100,75147375,4215,4215,4215,4215,40
|
|
20230719,131000,74978775,4215,4215,4215,4215,1
|
|
20230719,130900,74974560,4230,4215,4230,4210,223
|
|
20230719,130800,74035110,4210,4210,4210,4210,0
|
|
20230719,130700,74035110,4210,4210,4210,4210,0
|
|
20230719,130600,74035110,4210,4210,4210,4210,0
|
|
20230719,130500,74035110,4210,4210,4210,4210,0
|
|
20230719,130400,74035110,4210,4205,4215,4200,7304
|
|
20230719,130300,43348625,4210,4210,4210,4210,3
|
|
20230719,130200,43335995,4210,4210,4210,4210,0
|
|
20230719,130100,43335995,4210,4205,4210,4205,15
|
|
20230719,130000,43272905,4215,4205,4215,4205,1579
|
|
20230719,125900,36633200,4210,4210,4210,4210,0
|
|
20230719,125800,36633200,4210,4210,4210,4210,25
|
|
20230719,125700,36527950,4210,4210,4210,4210,0
|
|
20230719,125600,36527950,4210,4210,4210,4210,0
|
|
20230719,125500,36527950,4210,4210,4210,4210,0
|
|
20230719,125400,36527950,4210,4210,4210,4210,0
|
|
20230719,125300,36527950,4210,4210,4210,4210,0
|
|
20230719,125200,36527950,4210,4210,4210,4210,0
|
|
20230719,125100,36527950,4210,4210,4210,4210,300
|
|
20230719,125000,35264950,4210,4210,4210,4210,0
|
|
20230719,124900,35264950,4210,4210,4210,4210,0
|
|
20230719,124800,35264950,4210,4210,4210,4210,102
|
|
20230719,124700,34835530,4210,4210,4210,4210,0
|
|
20230719,124600,34835530,4210,4210,4210,4210,0
|
|
20230719,124500,34835530,4210,4210,4210,4210,0
|
|
20230719,124400,34835530,4210,4210,4210,4210,1
|
|
20230719,124300,34831320,4215,4215,4215,4215,0
|
|
20230719,124200,34831320,4215,4215,4215,4215,0
|
|
20230719,124100,34831320,4215,4215,4215,4215,0
|
|
20230719,124000,34831320,4215,4215,4215,4215,10
|
|
20230719,123900,34789170,4235,4235,4235,4235,0
|
|
20230719,123800,34789170,4235,4235,4235,4235,23
|
|
20230719,123700,34691765,4210,4210,4210,4210,0
|
|
20230719,123600,34691765,4210,4210,4210,4210,0
|
|
20230719,123500,34691765,4210,4210,4210,4210,0
|
|
20230719,123400,34691765,4210,4210,4210,4210,0
|
|
20230719,123300,34691765,4210,4210,4210,4210,0
|
|
20230719,123200,34691765,4210,4210,4210,4210,6
|
|
20230719,123100,34666505,4210,4215,4215,4210,217
|
|
20230719,123000,33752870,4215,4215,4215,4215,0
|
|
20230719,122900,33752870,4215,4215,4215,4215,0
|
|
20230719,122800,33752870,4215,4215,4215,4215,0
|
|
20230719,122700,33752870,4215,4215,4215,4215,5
|
|
20230719,122600,33731795,4215,4210,4215,4210,5
|
|
20230719,122500,33710740,4210,4210,4210,4210,0
|
|
20230719,122400,33710740,4210,4210,4210,4210,721
|
|
20230719,122300,30675330,4215,4215,4215,4215,31
|
|
20230719,122200,30544665,4215,4215,4215,4215,0
|
|
20230719,122100,30544665,4215,4215,4215,4215,0
|
|
20230719,122000,30544665,4215,4215,4215,4215,117
|
|
20230719,121900,30051510,4215,4215,4215,4215,360
|
|
20230719,121800,28534110,4215,4215,4215,4215,0
|
|
20230719,121700,28534110,4215,4215,4215,4215,10
|
|
20230719,121600,28491960,4215,4215,4215,4215,56
|
|
20230719,121500,28255920,4215,4215,4215,4215,0
|
|
20230719,121400,28255920,4215,4215,4215,4215,0
|
|
20230719,121300,28255920,4215,4215,4215,4215,0
|
|
20230719,121200,28255920,4215,4215,4215,4215,0
|
|
20230719,121100,28255920,4215,4215,4215,4215,3
|
|
20230719,121000,28243275,4215,4215,4215,4215,165
|
|
20230719,120900,27547800,4215,4215,4215,4215,0
|
|
20230719,120800,27547800,4215,4215,4215,4215,0
|
|
20230719,120700,27547800,4215,4215,4215,4215,5
|
|
20230719,120600,27526725,4215,4215,4215,4210,264
|
|
20230719,120500,26414715,4225,4225,4225,4225,0
|
|
20230719,120400,26414715,4225,4225,4225,4225,0
|
|
20230719,120300,26414715,4225,4225,4225,4225,10
|
|
20230719,120200,26372465,4225,4225,4225,4225,17
|
|
20230719,120100,26300640,4225,4225,4225,4225,0
|
|
20230719,120000,26300640,4225,4225,4225,4225,0
|
|
20230719,115900,26300640,4225,4225,4225,4225,0
|
|
20230719,115800,26300640,4225,4210,4225,4210,21
|
|
20230719,115700,26212080,4210,4210,4210,4210,0
|
|
20230719,115600,26212080,4210,4210,4210,4210,0
|
|
20230719,115500,26212080,4210,4210,4210,4210,1
|
|
20230719,115400,26207870,4215,4215,4215,4215,0
|
|
20230719,115300,26207870,4215,4215,4215,4215,77
|
|
20230719,115200,25883315,4215,4215,4215,4215,6
|
|
20230719,115100,25858025,4215,4215,4215,4215,1
|
|
20230719,115000,25853810,4215,4215,4215,4215,54
|
|
20230719,114900,25626200,4215,4215,4215,4215,0
|
|
20230719,114800,25626200,4215,4215,4215,4215,2
|
|
20230719,114700,25617770,4215,4215,4215,4215,59
|
|
20230719,114600,25369085,4210,4210,4210,4210,6
|
|
20230719,114500,25343825,4210,4215,4215,4210,171
|
|
20230719,114400,24623090,4220,4220,4220,4220,0
|
|
20230719,114300,24623090,4220,4220,4220,4220,0
|
|
20230719,114200,24623090,4220,4220,4220,4220,5
|
|
20230719,114100,24601990,4215,4215,4215,4215,0
|
|
20230719,114000,24601990,4215,4215,4215,4215,0
|
|
20230719,113900,24601990,4215,4215,4215,4215,0
|
|
20230719,113800,24601990,4215,4215,4215,4215,0
|
|
20230719,113700,24601990,4215,4215,4215,4215,0
|
|
20230719,113600,24601990,4215,4215,4215,4215,0
|
|
20230719,113500,24601990,4215,4215,4215,4215,0
|
|
20230719,113400,24601990,4215,4215,4215,4215,18
|
|
20230719,113300,24526120,4215,4215,4215,4215,0
|
|
20230719,113200,24526120,4215,4215,4215,4215,0
|
|
20230719,113100,24526120,4215,4215,4215,4215,13
|
|
20230719,113000,24471325,4215,4215,4215,4215,0
|
|
20230719,112900,24471325,4215,4215,4215,4215,0
|
|
20230719,112800,24471325,4215,4215,4215,4215,0
|
|
20230719,112700,24471325,4215,4215,4215,4215,0
|
|
20230719,112600,24471325,4215,4215,4215,4215,0
|
|
20230719,112500,24471325,4215,4220,4220,4215,177
|
|
20230719,112400,23725060,4230,4230,4230,4230,0
|
|
20230719,112300,23725060,4230,4230,4230,4230,0
|
|
20230719,112200,23725060,4230,4230,4230,4230,0
|
|
20230719,112100,23725060,4230,4230,4230,4230,0
|
|
20230719,112000,23725060,4230,4230,4230,4230,0
|
|
20230719,111900,23725060,4230,4230,4230,4230,0
|
|
20230719,111800,23725060,4230,4230,4230,4230,0
|
|
20230719,111700,23725060,4230,4230,4230,4230,0
|
|
20230719,111600,23725060,4230,4230,4230,4230,1
|
|
20230719,111500,23720830,4215,4215,4215,4215,0
|
|
20230719,111400,23720830,4215,4215,4215,4215,0
|
|
20230719,111300,23720830,4215,4215,4215,4215,0
|
|
20230719,111200,23720830,4215,4215,4215,4215,0
|
|
20230719,111100,23720830,4215,4215,4215,4215,0
|
|
20230719,111000,23720830,4215,4215,4215,4215,0
|
|
20230719,110900,23720830,4215,4215,4215,4215,0
|
|
20230719,110800,23720830,4215,4215,4215,4215,0
|
|
20230719,110700,23720830,4215,4210,4215,4210,26
|
|
20230719,110600,23611365,4210,4210,4210,4210,0
|
|
20230719,110500,23611365,4210,4210,4210,4210,14
|
|
20230719,110400,23552425,4210,4210,4210,4210,0
|
|
20230719,110300,23552425,4210,4210,4210,4210,330
|
|
20230719,110200,22163125,4210,4210,4210,4210,0
|
|
20230719,110100,22163125,4210,4210,4210,4210,0
|
|
20230719,110000,22163125,4210,4210,4210,4210,0
|
|
20230719,105900,22163125,4210,4210,4210,4210,0
|
|
20230719,105800,22163125,4210,4210,4210,4210,0
|
|
20230719,105700,22163125,4210,4210,4210,4210,0
|
|
20230719,105600,22163125,4210,4210,4210,4210,0
|
|
20230719,105500,22163125,4210,4210,4210,4210,1
|
|
20230719,105400,22158915,4215,4215,4215,4215,100
|
|
20230719,105300,21737415,4210,4210,4210,4210,0
|
|
20230719,105200,21737415,4210,4215,4215,4210,12
|
|
20230719,105100,21686880,4215,4215,4215,4215,0
|
|
20230719,105000,21686880,4215,4215,4215,4215,0
|
|
20230719,104900,21686880,4215,4215,4215,4215,0
|
|
20230719,104800,21686880,4215,4215,4215,4215,0
|
|
20230719,104700,21686880,4215,4220,4220,4215,128
|
|
20230719,104600,21146735,4230,4230,4230,4230,0
|
|
20230719,104500,21146735,4230,4230,4230,4230,0
|
|
20230719,104400,21146735,4230,4230,4230,4230,0
|
|
20230719,104300,21146735,4230,4230,4230,4230,0
|
|
20230719,104200,21146735,4230,4230,4230,4230,0
|
|
20230719,104100,21146735,4230,4230,4230,4230,0
|
|
20230719,104000,21146735,4230,4230,4230,4230,0
|
|
20230719,103900,21146735,4230,4230,4230,4230,2
|
|
20230719,103800,21138275,4230,4230,4230,4230,0
|
|
20230719,103700,21138275,4230,4230,4230,4230,0
|
|
20230719,103600,21138275,4230,4230,4230,4230,0
|
|
20230719,103500,21138275,4230,4230,4230,4230,1
|
|
20230719,103400,21134045,4230,4230,4230,4230,1
|
|
20230719,103300,21129815,4230,4230,4230,4230,0
|
|
20230719,103200,21129815,4230,4230,4230,4230,0
|
|
20230719,103100,21129815,4230,4230,4230,4230,0
|
|
20230719,103000,21129815,4230,4230,4230,4230,0
|
|
20230719,102900,21129815,4230,4230,4230,4230,0
|
|
20230719,102800,21129815,4230,4230,4230,4230,0
|
|
20230719,102700,21129815,4230,4230,4230,4230,0
|
|
20230719,102600,21129815,4230,4230,4230,4230,0
|
|
20230719,102500,21129815,4230,4230,4230,4230,0
|
|
20230719,102400,21129815,4230,4230,4230,4230,0
|
|
20230719,102300,21129815,4230,4230,4230,4230,0
|
|
20230719,102200,21129815,4230,4230,4230,4230,1
|
|
20230719,102100,21125585,4205,4205,4205,4205,0
|
|
20230719,102000,21125585,4205,4205,4205,4205,0
|
|
20230719,101900,21125585,4205,4205,4205,4205,0
|
|
20230719,101800,21125585,4205,4205,4205,4205,0
|
|
20230719,101700,21125585,4205,4205,4205,4205,0
|
|
20230719,101600,21125585,4205,4205,4205,4205,0
|
|
20230719,101500,21125585,4205,4205,4205,4205,0
|
|
20230719,101400,21125585,4205,4205,4205,4205,0
|
|
20230719,101300,21125585,4205,4220,4220,4205,411
|
|
20230719,101200,19395300,4205,4205,4205,4205,0
|
|
20230719,101100,19395300,4205,4205,4205,4205,0
|
|
20230719,101000,19395300,4205,4205,4205,4205,0
|
|
20230719,100900,19395300,4205,4205,4205,4205,0
|
|
20230719,100800,19395300,4205,4205,4205,4205,0
|
|
20230719,100700,19395300,4205,4205,4205,4205,192
|
|
20230719,100600,18587940,4205,4205,4205,4205,112
|
|
20230719,100500,18116980,4205,4205,4205,4205,223
|
|
20230719,100400,17179265,4205,4205,4205,4205,0
|
|
20230719,100300,17179265,4205,4205,4205,4205,166
|
|
20230719,100200,16481235,4205,4210,4210,4205,182
|
|
20230719,100100,15715145,4205,4205,4205,4205,111
|
|
20230719,100000,15248390,4205,4205,4205,4205,0
|
|
20230719,095900,15248390,4205,4210,4210,4205,404
|
|
20230719,095800,13548350,4210,4210,4210,4210,0
|
|
20230719,095700,13548350,4210,4210,4210,4210,0
|
|
20230719,095600,13548350,4210,4210,4210,4210,0
|
|
20230719,095500,13548350,4210,4210,4210,4210,0
|
|
20230719,095400,13548350,4210,4210,4210,4210,0
|
|
20230719,095300,13548350,4210,4210,4210,4210,0
|
|
20230719,095200,13548350,4210,4210,4210,4210,0
|
|
20230719,095100,13548350,4210,4210,4210,4210,0
|
|
20230719,095000,13548350,4210,4210,4210,4210,33
|
|
20230719,094900,13409420,4245,4245,4245,4205,1531
|
|
20230719,094800,6946050,4230,4230,4230,4230,0
|
|
20230719,094700,6946050,4230,4230,4230,4230,0
|
|
20230719,094600,6946050,4230,4230,4230,4230,0
|
|
20230719,094500,6946050,4230,4230,4230,4230,0
|
|
20230719,094400,6946050,4230,4230,4230,4230,0
|
|
20230719,094300,6946050,4230,4230,4230,4230,0
|
|
20230719,094200,6946050,4230,4230,4230,4230,0
|
|
20230719,094100,6946050,4230,4230,4230,4230,0
|
|
20230719,094000,6946050,4230,4230,4230,4230,100
|
|
20230719,093900,6523050,4230,4230,4230,4230,0
|
|
20230719,093800,6523050,4230,4230,4230,4230,0
|
|
20230719,093700,6523050,4230,4230,4230,4230,0
|
|
20230719,093600,6523050,4230,4230,4230,4230,0
|
|
20230719,093500,6523050,4230,4230,4230,4230,0
|
|
20230719,093400,6523050,4230,4230,4230,4230,0
|
|
20230719,093300,6523050,4230,4250,4250,4230,353
|
|
20230719,093200,5029820,4250,4250,4250,4250,1
|
|
20230719,093100,5025570,4255,4255,4255,4255,0
|
|
20230719,093000,5025570,4255,4250,4255,4250,3
|
|
20230719,092900,5012810,4230,4230,4230,4230,34
|
|
20230719,092800,4868990,4225,4225,4225,4225,3
|
|
20230719,092700,4856315,4225,4225,4225,4225,0
|
|
20230719,092600,4856315,4225,4225,4225,4225,34
|
|
20230719,092500,4712665,4230,4230,4230,4230,10
|
|
20230719,092400,4670365,4230,4230,4230,4230,20
|
|
20230719,092300,4585765,4230,4230,4230,4230,0
|
|
20230719,092200,4585765,4230,4230,4230,4230,0
|
|
20230719,092100,4585765,4230,4230,4230,4230,0
|
|
20230719,092000,4585765,4230,4230,4230,4230,0
|
|
20230719,091900,4585765,4230,4230,4230,4230,0
|
|
20230719,091800,4585765,4230,4230,4230,4230,0
|
|
20230719,091700,4585765,4230,4230,4230,4230,0
|
|
20230719,091600,4585765,4230,4230,4230,4230,0
|
|
20230719,091500,4585765,4230,4230,4230,4230,0
|
|
20230719,091400,4585765,4230,4230,4230,4230,0
|
|
20230719,091300,4585765,4230,4230,4230,4225,171
|
|
20230719,091200,3862545,4235,4240,4240,4235,371
|
|
20230719,091100,2289515,4245,4260,4260,4245,111
|
|
20230719,091000,1817750,4265,4265,4265,4265,0
|
|
20230719,090900,1817750,4265,4270,4270,4265,19
|
|
20230719,090800,1736690,4270,4270,4270,4270,0
|
|
20230719,090700,1736690,4270,4270,4270,4270,0
|
|
20230719,090600,1736690,4270,4270,4270,4270,146
|
|
20230719,090500,1113270,4270,4270,4270,4270,0
|
|
20230719,090400,1113270,4270,4270,4270,4270,0
|
|
20230719,090300,1113270,4270,4285,4285,4270,18
|
|
20230719,090200,1036200,4300,4300,4300,4300,0
|
|
20230719,090100,1036200,4300,4300,4300,4300,0
|
|
20230719,090000,1036200,4300,4320,4320,4300,240
|