630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192700,274780270,3210,3210,3210,3210,500
|
|
20230719,192600,274780270,3210,3210,3210,3210,0
|
|
20230719,192500,274780270,3210,3210,3210,3210,0
|
|
20230719,192400,274780270,3210,3210,3210,3210,0
|
|
20230719,192300,274780270,3210,3210,3210,3210,0
|
|
20230719,192200,274780270,3210,3210,3210,3210,0
|
|
20230719,192100,274780270,3210,3210,3210,3210,0
|
|
20230719,192000,274780270,3210,3210,3210,3210,0
|
|
20230719,191900,274780270,3210,3210,3210,3210,0
|
|
20230719,191800,274780270,3210,3210,3210,3210,0
|
|
20230719,191700,274780270,3210,3210,3210,3210,0
|
|
20230719,191600,274780270,3210,3210,3210,3210,0
|
|
20230719,191500,274780270,3210,3210,3210,3210,0
|
|
20230719,191400,274780270,3210,3210,3210,3210,0
|
|
20230719,191300,274780270,3210,3210,3210,3210,0
|
|
20230719,191200,274780270,3210,3210,3210,3210,0
|
|
20230719,191100,274780270,3210,3210,3210,3210,0
|
|
20230719,191000,274780270,3210,3210,3210,3210,0
|
|
20230719,190900,274780270,3210,3210,3210,3210,0
|
|
20230719,190800,274780270,3210,3210,3210,3210,0
|
|
20230719,190700,274780270,3210,3210,3210,3210,0
|
|
20230719,190600,274780270,3210,3210,3210,3210,0
|
|
20230719,190500,274780270,3210,3210,3210,3210,0
|
|
20230719,190400,274780270,3210,3210,3210,3210,0
|
|
20230719,190300,274780270,3210,3210,3210,3210,0
|
|
20230719,190200,274780270,3210,3210,3210,3210,0
|
|
20230719,190100,274780270,3210,3210,3210,3210,0
|
|
20230719,190000,274780270,3210,3210,3210,3210,0
|
|
20230719,185900,274780270,3210,3210,3210,3210,0
|
|
20230719,185800,274780270,3210,3210,3210,3210,0
|
|
20230719,185700,274780270,3210,3210,3210,3210,500
|
|
20230719,185600,274780270,3210,3210,3210,3210,0
|
|
20230719,185500,274780270,3210,3210,3210,3210,0
|
|
20230719,185400,274780270,3210,3210,3210,3210,0
|
|
20230719,185300,274780270,3210,3210,3210,3210,0
|
|
20230719,185200,274780270,3210,3210,3210,3210,0
|
|
20230719,185100,274780270,3210,3210,3210,3210,0
|
|
20230719,185000,274780270,3210,3210,3210,3210,0
|
|
20230719,184900,274780270,3210,3210,3210,3210,0
|
|
20230719,184800,274780270,3210,3210,3210,3210,0
|
|
20230719,184700,274780270,3210,3210,3210,3210,0
|
|
20230719,184600,274780270,3210,3210,3210,3210,0
|
|
20230719,184500,274780270,3210,3210,3210,3210,0
|
|
20230719,184400,274780270,3210,3210,3210,3210,0
|
|
20230719,184300,274780270,3210,3210,3210,3210,0
|
|
20230719,184200,274780270,3210,3210,3210,3210,0
|
|
20230719,184100,274780270,3210,3210,3210,3210,0
|
|
20230719,184000,274780270,3210,3210,3210,3210,0
|
|
20230719,183900,274780270,3210,3210,3210,3210,0
|
|
20230719,183800,274780270,3210,3210,3210,3210,0
|
|
20230719,183700,274780270,3210,3210,3210,3210,0
|
|
20230719,183600,274780270,3210,3210,3210,3210,0
|
|
20230719,183500,274780270,3210,3210,3210,3210,0
|
|
20230719,183400,274780270,3210,3210,3210,3210,0
|
|
20230719,183300,274780270,3210,3210,3210,3210,0
|
|
20230719,183200,274780270,3210,3210,3210,3210,0
|
|
20230719,183100,274780270,3210,3210,3210,3210,0
|
|
20230719,183000,274780270,3210,3210,3210,3210,0
|
|
20230719,182900,274780270,3210,3210,3210,3210,0
|
|
20230719,182800,274780270,3210,3210,3210,3210,0
|
|
20230719,182700,274780270,3210,3210,3210,3210,500
|
|
20230719,182600,274780270,3210,3210,3210,3210,0
|
|
20230719,182500,274780270,3210,3210,3210,3210,0
|
|
20230719,182400,274780270,3210,3210,3210,3210,0
|
|
20230719,182300,274780270,3210,3210,3210,3210,0
|
|
20230719,182200,274780270,3210,3210,3210,3210,0
|
|
20230719,182100,274780270,3210,3210,3210,3210,0
|
|
20230719,182000,274780270,3210,3210,3210,3210,0
|
|
20230719,181900,274780270,3210,3210,3210,3210,0
|
|
20230719,181800,274780270,3210,3210,3210,3210,0
|
|
20230719,181700,274780270,3210,3210,3210,3210,0
|
|
20230719,181600,274780270,3210,3210,3210,3210,0
|
|
20230719,181500,274780270,3210,3210,3210,3210,0
|
|
20230719,181400,274780270,3210,3210,3210,3210,0
|
|
20230719,181300,274780270,3210,3210,3210,3210,0
|
|
20230719,181200,274780270,3210,3210,3210,3210,0
|
|
20230719,181100,274780270,3210,3210,3210,3210,0
|
|
20230719,181000,274780270,3210,3210,3210,3210,0
|
|
20230719,180900,274780270,3210,3210,3210,3210,0
|
|
20230719,180800,274780270,3210,3210,3210,3210,0
|
|
20230719,180700,274780270,3210,3210,3210,3210,0
|
|
20230719,180600,274780270,3210,3210,3210,3210,0
|
|
20230719,180500,274780270,3210,3210,3210,3210,0
|
|
20230719,180400,274780270,3210,3210,3210,3210,0
|
|
20230719,180300,274780270,3210,3210,3210,3210,0
|
|
20230719,180200,274780270,3210,3210,3210,3210,0
|
|
20230719,180100,274780270,3210,3210,3210,3210,0
|
|
20230719,180000,274780270,3210,3210,3210,3210,0
|
|
20230719,175900,274780270,3210,3210,3210,3210,0
|
|
20230719,175800,274780270,3210,3210,3210,3210,0
|
|
20230719,175700,274780270,3210,3210,3210,3210,500
|
|
20230719,175600,274780270,3210,3210,3210,3210,0
|
|
20230719,175500,274780270,3210,3210,3210,3210,0
|
|
20230719,175400,274780270,3210,3210,3210,3210,0
|
|
20230719,175300,274780270,3210,3210,3210,3210,0
|
|
20230719,175200,274780270,3210,3210,3210,3210,0
|
|
20230719,175100,274780270,3210,3210,3210,3210,0
|
|
20230719,175000,274780270,3210,3210,3210,3210,0
|
|
20230719,174900,274780270,3210,3210,3210,3210,0
|
|
20230719,174800,274780270,3210,3210,3210,3210,0
|
|
20230719,174700,274780270,3210,3210,3210,3210,0
|
|
20230719,174600,274780270,3210,3210,3210,3210,0
|
|
20230719,174500,274780270,3210,3210,3210,3210,0
|
|
20230719,174400,274780270,3210,3210,3210,3210,0
|
|
20230719,174300,274780270,3210,3210,3210,3210,0
|
|
20230719,174200,274780270,3210,3210,3210,3210,0
|
|
20230719,174100,274780270,3210,3210,3210,3210,0
|
|
20230719,174000,274780270,3210,3210,3210,3210,0
|
|
20230719,173900,274780270,3210,3210,3210,3210,0
|
|
20230719,173800,274780270,3210,3210,3210,3210,0
|
|
20230719,173700,274780270,3210,3210,3210,3210,0
|
|
20230719,173600,274780270,3210,3210,3210,3210,0
|
|
20230719,173500,274780270,3210,3210,3210,3210,0
|
|
20230719,173400,274780270,3210,3210,3210,3210,0
|
|
20230719,173300,274780270,3210,3210,3210,3210,0
|
|
20230719,173200,274780270,3210,3210,3210,3210,0
|
|
20230719,173100,274780270,3210,3210,3210,3210,0
|
|
20230719,173000,274780270,3210,3210,3210,3210,0
|
|
20230719,172900,274780270,3210,3210,3210,3210,0
|
|
20230719,172800,274780270,3210,3210,3210,3210,0
|
|
20230719,172700,274780270,3210,3210,3210,3210,500
|
|
20230719,172600,274780270,3210,3210,3210,3210,0
|
|
20230719,172500,274780270,3210,3210,3210,3210,0
|
|
20230719,172400,274780270,3210,3210,3210,3210,0
|
|
20230719,172300,274780270,3210,3210,3210,3210,0
|
|
20230719,172200,274780270,3210,3210,3210,3210,0
|
|
20230719,172100,274780270,3210,3210,3210,3210,0
|
|
20230719,172000,274780270,3210,3210,3210,3210,0
|
|
20230719,171900,274780270,3210,3210,3210,3210,0
|
|
20230719,171800,274780270,3210,3210,3210,3210,0
|
|
20230719,171700,274780270,3210,3210,3210,3210,0
|
|
20230719,171600,274780270,3210,3210,3210,3210,0
|
|
20230719,171500,274780270,3210,3210,3210,3210,0
|
|
20230719,171400,274780270,3210,3210,3210,3210,0
|
|
20230719,171300,274780270,3210,3210,3210,3210,0
|
|
20230719,171200,274780270,3210,3210,3210,3210,0
|
|
20230719,171100,274780270,3210,3210,3210,3210,0
|
|
20230719,171000,274780270,3210,3210,3210,3210,0
|
|
20230719,170900,274780270,3210,3210,3210,3210,0
|
|
20230719,170800,274780270,3210,3210,3210,3210,0
|
|
20230719,170700,274780270,3210,3210,3210,3210,0
|
|
20230719,170600,274780270,3210,3210,3210,3210,0
|
|
20230719,170500,274780270,3210,3210,3210,3210,0
|
|
20230719,170400,274780270,3210,3210,3210,3210,0
|
|
20230719,170300,274780270,3210,3210,3210,3210,0
|
|
20230719,170200,274780270,3210,3210,3210,3210,0
|
|
20230719,170100,274780270,3210,3210,3210,3210,0
|
|
20230719,170000,274780270,3210,3210,3210,3210,0
|
|
20230719,165900,274780270,3210,3210,3210,3210,0
|
|
20230719,165800,274780270,3210,3210,3210,3210,0
|
|
20230719,165700,274780270,3210,3210,3210,3210,500
|
|
20230719,165600,274780270,3210,3210,3210,3210,0
|
|
20230719,165500,274780270,3210,3210,3210,3210,0
|
|
20230719,165400,274780270,3210,3210,3210,3210,0
|
|
20230719,165300,274780270,3210,3210,3210,3210,0
|
|
20230719,165200,274780270,3210,3210,3210,3210,0
|
|
20230719,165100,274780270,3210,3210,3210,3210,0
|
|
20230719,165000,274780270,3210,3210,3210,3210,0
|
|
20230719,164900,274780270,3210,3210,3210,3210,0
|
|
20230719,164800,274780270,3210,3210,3210,3210,0
|
|
20230719,164700,274780270,3210,3210,3210,3210,0
|
|
20230719,164600,274780270,3210,3210,3210,3210,0
|
|
20230719,164500,274780270,3210,3210,3210,3210,0
|
|
20230719,164400,274780270,3210,3210,3210,3210,0
|
|
20230719,164300,274780270,3210,3210,3210,3210,0
|
|
20230719,164200,274780270,3210,3210,3210,3210,0
|
|
20230719,164100,274780270,3210,3210,3210,3210,0
|
|
20230719,164000,274780270,3210,3210,3210,3210,0
|
|
20230719,163900,274780270,3210,3210,3210,3210,0
|
|
20230719,163800,274780270,3210,3210,3210,3210,0
|
|
20230719,163700,274780270,3210,3210,3210,3210,0
|
|
20230719,163600,274780270,3210,3210,3210,3210,0
|
|
20230719,163500,274780270,3210,3210,3210,3210,0
|
|
20230719,163400,274780270,3210,3210,3210,3210,0
|
|
20230719,163300,274780270,3210,3210,3210,3210,0
|
|
20230719,163200,274780270,3210,3210,3210,3210,0
|
|
20230719,163100,274780270,3210,3210,3210,3210,0
|
|
20230719,163000,274780270,3210,3210,3210,3210,0
|
|
20230719,162900,274780270,3210,3210,3210,3210,0
|
|
20230719,162800,274780270,3210,3210,3210,3210,0
|
|
20230719,162700,274780270,3210,3210,3210,3210,500
|
|
20230719,162600,274780270,3210,3210,3210,3210,0
|
|
20230719,162500,274780270,3210,3210,3210,3210,0
|
|
20230719,162400,274780270,3210,3210,3210,3210,0
|
|
20230719,162300,274780270,3210,3210,3210,3210,0
|
|
20230719,162200,274780270,3210,3210,3210,3210,0
|
|
20230719,162100,274780270,3210,3210,3210,3210,0
|
|
20230719,162000,274780270,3210,3210,3210,3210,0
|
|
20230719,161900,274780270,3210,3210,3210,3210,0
|
|
20230719,161800,274780270,3210,3210,3210,3210,0
|
|
20230719,161700,274780270,3210,3210,3210,3210,0
|
|
20230719,161600,274780270,3210,3210,3210,3210,0
|
|
20230719,161500,274780270,3210,3210,3210,3210,0
|
|
20230719,161400,274780270,3210,3210,3210,3210,0
|
|
20230719,161300,274780270,3210,3210,3210,3210,0
|
|
20230719,161200,274780270,3210,3210,3210,3210,0
|
|
20230719,161100,274780270,3210,3210,3210,3210,0
|
|
20230719,161000,274780270,3210,3210,3210,3210,0
|
|
20230719,160900,274780270,3210,3210,3210,3210,0
|
|
20230719,160800,274780270,3210,3210,3210,3210,0
|
|
20230719,160700,274780270,3210,3210,3210,3210,0
|
|
20230719,160600,274780270,3210,3210,3210,3210,0
|
|
20230719,160500,274780270,3210,3210,3210,3210,0
|
|
20230719,160400,274780270,3210,3210,3210,3210,0
|
|
20230719,160300,274780270,3210,3210,3210,3210,0
|
|
20230719,160200,274780270,3210,3210,3210,3210,0
|
|
20230719,160100,274780270,3210,3210,3210,3210,0
|
|
20230719,160000,274780270,3210,3210,3210,3210,0
|
|
20230719,155900,274780270,3210,3210,3210,3210,0
|
|
20230719,155800,274780270,3210,3210,3210,3210,0
|
|
20230719,155700,274780270,3210,3210,3210,3210,500
|
|
20230719,155600,274780270,3210,3210,3210,3210,0
|
|
20230719,155500,274780270,3210,3210,3210,3210,0
|
|
20230719,155400,274780270,3210,3210,3210,3210,0
|
|
20230719,155300,274780270,3210,3210,3210,3210,0
|
|
20230719,155200,274780270,3210,3210,3210,3210,0
|
|
20230719,155100,274780270,3210,3210,3210,3210,0
|
|
20230719,155000,274780270,3210,3210,3210,3210,0
|
|
20230719,154900,274780270,3210,3210,3210,3210,0
|
|
20230719,154800,274780270,3210,3210,3210,3210,0
|
|
20230719,154700,274780270,3210,3210,3210,3210,0
|
|
20230719,154600,274780270,3210,3210,3210,3210,0
|
|
20230719,154500,274780270,3210,3210,3210,3210,0
|
|
20230719,154400,274780270,3210,3210,3210,3210,0
|
|
20230719,154300,274780270,3210,3210,3210,3210,0
|
|
20230719,154200,274780270,3210,3210,3210,3210,0
|
|
20230719,154100,274780270,3210,3210,3210,3210,0
|
|
20230719,154000,274780270,3210,3210,3210,3210,0
|
|
20230719,153900,274780270,3210,3210,3210,3210,0
|
|
20230719,153800,274780270,3210,3210,3210,3210,0
|
|
20230719,153700,274780270,3210,3210,3210,3210,0
|
|
20230719,153600,274780270,3210,3210,3210,3210,0
|
|
20230719,153500,274780270,3210,3210,3210,3210,0
|
|
20230719,153400,274780270,3210,3210,3210,3210,0
|
|
20230719,153300,274780270,3210,3210,3210,3210,0
|
|
20230719,153200,274780270,3210,3210,3210,3210,0
|
|
20230719,153100,274780270,3210,3210,3210,3210,0
|
|
20230719,153000,274780270,3210,3210,3210,3210,500
|
|
20230719,152900,273175270,3210,3210,3210,3210,0
|
|
20230719,152800,273175270,3210,3210,3210,3210,0
|
|
20230719,152700,273175270,3210,3210,3210,3210,0
|
|
20230719,152600,273175270,3210,3210,3210,3210,0
|
|
20230719,152500,273175270,3210,3210,3210,3210,0
|
|
20230719,152400,273175270,3210,3210,3210,3210,0
|
|
20230719,152300,273175270,3210,3210,3210,3210,0
|
|
20230719,152200,273175270,3210,3210,3210,3210,0
|
|
20230719,152100,273175270,3210,3210,3210,3210,0
|
|
20230719,152000,273175270,3210,3210,3210,3210,0
|
|
20230719,151900,273175270,3210,3210,3210,3210,1
|
|
20230719,151800,273172060,3225,3225,3225,3225,1
|
|
20230719,151700,273168835,3225,3225,3225,3225,0
|
|
20230719,151600,273168835,3225,3225,3225,3225,683
|
|
20230719,151500,270966160,3210,3215,3215,3210,224
|
|
20230719,151400,270246595,3210,3210,3215,3210,304
|
|
20230719,151300,269270715,3210,3215,3215,3210,175
|
|
20230719,151200,268708095,3215,3215,3215,3215,0
|
|
20230719,151100,268708095,3215,3225,3225,3215,11
|
|
20230719,151000,268672630,3225,3225,3225,3225,0
|
|
20230719,150900,268672630,3225,3225,3225,3225,0
|
|
20230719,150800,268672630,3225,3225,3225,3225,0
|
|
20230719,150700,268672630,3225,3225,3225,3225,0
|
|
20230719,150600,268672630,3225,3225,3225,3225,0
|
|
20230719,150500,268672630,3225,3225,3225,3225,0
|
|
20230719,150400,268672630,3225,3225,3225,3225,0
|
|
20230719,150300,268672630,3225,3225,3225,3225,0
|
|
20230719,150200,268672630,3225,3225,3225,3225,0
|
|
20230719,150100,268672630,3225,3225,3225,3225,0
|
|
20230719,150000,268672630,3225,3225,3225,3225,133
|
|
20230719,145900,268243705,3225,3225,3225,3225,0
|
|
20230719,145800,268243705,3225,3220,3225,3220,840
|
|
20230719,145700,265535905,3215,3215,3215,3215,160
|
|
20230719,145600,265021505,3220,3220,3220,3220,0
|
|
20230719,145500,265021505,3220,3220,3220,3220,0
|
|
20230719,145400,265021505,3220,3220,3220,3220,0
|
|
20230719,145300,265021505,3220,3220,3220,3220,0
|
|
20230719,145200,265021505,3220,3220,3220,3220,0
|
|
20230719,145100,265021505,3220,3220,3220,3220,0
|
|
20230719,145000,265021505,3220,3220,3220,3220,0
|
|
20230719,144900,265021505,3220,3220,3220,3220,0
|
|
20230719,144800,265021505,3220,3220,3220,3220,0
|
|
20230719,144700,265021505,3220,3220,3220,3220,1
|
|
20230719,144600,265018285,3200,3200,3200,3200,0
|
|
20230719,144500,265018285,3200,3200,3200,3200,0
|
|
20230719,144400,265018285,3200,3200,3200,3200,0
|
|
20230719,144300,265018285,3200,3200,3200,3200,0
|
|
20230719,144200,265018285,3200,3200,3200,3200,1964
|
|
20230719,144100,258733485,3200,3205,3205,3200,320
|
|
20230719,144000,257708605,3205,3205,3205,3205,23
|
|
20230719,143900,257634890,3205,3205,3205,3205,0
|
|
20230719,143800,257634890,3205,3205,3205,3205,0
|
|
20230719,143700,257634890,3205,3205,3205,3205,0
|
|
20230719,143600,257634890,3205,3205,3205,3205,0
|
|
20230719,143500,257634890,3205,3205,3205,3205,0
|
|
20230719,143400,257634890,3205,3205,3205,3205,0
|
|
20230719,143300,257634890,3205,3205,3205,3205,309
|
|
20230719,143200,256644545,3205,3205,3205,3205,0
|
|
20230719,143100,256644545,3205,3205,3205,3205,0
|
|
20230719,143000,256644545,3205,3210,3210,3205,327
|
|
20230719,142900,255596460,3210,3210,3210,3210,154
|
|
20230719,142800,255102120,3220,3220,3220,3220,0
|
|
20230719,142700,255102120,3220,3220,3220,3220,1
|
|
20230719,142600,255098900,3210,3210,3210,3210,0
|
|
20230719,142500,255098900,3210,3210,3210,3210,12
|
|
20230719,142400,255060380,3220,3220,3220,3220,0
|
|
20230719,142300,255060380,3220,3220,3220,3220,3
|
|
20230719,142200,255050720,3220,3220,3220,3220,0
|
|
20230719,142100,255050720,3220,3220,3220,3220,0
|
|
20230719,142000,255050720,3220,3220,3220,3220,1
|
|
20230719,141900,255047500,3210,3210,3210,3210,30
|
|
20230719,141800,254951200,3215,3215,3215,3215,0
|
|
20230719,141700,254951200,3215,3215,3215,3215,1552
|
|
20230719,141600,249961520,3220,3220,3220,3220,0
|
|
20230719,141500,249961520,3220,3220,3220,3220,0
|
|
20230719,141400,249961520,3220,3220,3220,3220,0
|
|
20230719,141300,249961520,3220,3220,3220,3220,1
|
|
20230719,141200,249958300,3220,3220,3220,3220,0
|
|
20230719,141100,249958300,3220,3210,3220,3210,8
|
|
20230719,141000,249932610,3210,3210,3210,3210,0
|
|
20230719,140900,249932610,3210,3210,3210,3210,0
|
|
20230719,140800,249932610,3210,3210,3210,3210,0
|
|
20230719,140700,249932610,3210,3210,3210,3210,1
|
|
20230719,140600,249929400,3200,3205,3205,3200,4182
|
|
20230719,140500,236537690,3210,3210,3210,3210,0
|
|
20230719,140400,236537690,3210,3210,3210,3210,0
|
|
20230719,140300,236537690,3210,3210,3210,3210,100
|
|
20230719,140200,236216690,3210,3210,3210,3210,1
|
|
20230719,140100,236213480,3210,3210,3210,3210,1
|
|
20230719,140000,236210270,3205,3205,3205,3205,0
|
|
20230719,135900,236210270,3205,3205,3205,3205,0
|
|
20230719,135800,236210270,3205,3205,3205,3205,0
|
|
20230719,135700,236210270,3205,3205,3205,3205,0
|
|
20230719,135600,236210270,3205,3205,3205,3205,0
|
|
20230719,135500,236210270,3205,3205,3205,3205,315
|
|
20230719,135400,235200695,3205,3210,3210,3205,3
|
|
20230719,135300,235191070,3205,3205,3205,3205,0
|
|
20230719,135200,235191070,3205,3205,3205,3205,0
|
|
20230719,135100,235191070,3205,3205,3205,3205,0
|
|
20230719,135000,235191070,3205,3205,3205,3205,0
|
|
20230719,134900,235191070,3205,3205,3205,3205,0
|
|
20230719,134800,235191070,3205,3205,3205,3205,1524
|
|
20230719,134700,230306650,3210,3210,3210,3210,45
|
|
20230719,134600,230162200,3210,3210,3210,3210,10
|
|
20230719,134500,230130100,3210,3220,3220,3210,1659
|
|
20230719,134400,224794710,3220,3220,3220,3220,0
|
|
20230719,134300,224794710,3220,3220,3220,3220,20
|
|
20230719,134200,224730310,3220,3220,3220,3220,0
|
|
20230719,134100,224730310,3220,3220,3220,3220,10
|
|
20230719,134000,224698110,3220,3220,3220,3220,0
|
|
20230719,133900,224698110,3220,3220,3220,3220,0
|
|
20230719,133800,224698110,3220,3220,3220,3220,0
|
|
20230719,133700,224698110,3220,3220,3220,3220,5
|
|
20230719,133600,224682010,3220,3210,3220,3210,1007
|
|
20230719,133500,221449470,3210,3210,3210,3210,0
|
|
20230719,133400,221449470,3210,3210,3210,3210,0
|
|
20230719,133300,221449470,3210,3210,3210,3210,0
|
|
20230719,133200,221449470,3210,3210,3210,3210,0
|
|
20230719,133100,221449470,3210,3210,3210,3210,0
|
|
20230719,133000,221449470,3210,3215,3215,3210,525
|
|
20230719,132900,219764165,3225,3225,3225,3225,0
|
|
20230719,132800,219764165,3225,3225,3225,3225,0
|
|
20230719,132700,219764165,3225,3225,3225,3225,0
|
|
20230719,132600,219764165,3225,3225,3225,3225,0
|
|
20230719,132500,219764165,3225,3225,3225,3225,0
|
|
20230719,132400,219764165,3225,3225,3225,3225,0
|
|
20230719,132300,219764165,3225,3225,3225,3225,0
|
|
20230719,132200,219764165,3225,3225,3225,3225,0
|
|
20230719,132100,219764165,3225,3225,3225,3225,0
|
|
20230719,132000,219764165,3225,3225,3225,3225,1
|
|
20230719,131900,219760940,3210,3210,3210,3210,137
|
|
20230719,131800,219321170,3215,3215,3215,3215,0
|
|
20230719,131700,219321170,3215,3215,3215,3215,0
|
|
20230719,131600,219321170,3215,3215,3215,3215,5
|
|
20230719,131500,219305095,3215,3215,3215,3215,0
|
|
20230719,131400,219305095,3215,3215,3215,3215,0
|
|
20230719,131300,219305095,3215,3215,3215,3215,99
|
|
20230719,131200,218986810,3215,3215,3215,3215,0
|
|
20230719,131100,218986810,3215,3215,3215,3215,0
|
|
20230719,131000,218986810,3215,3215,3215,3215,0
|
|
20230719,130900,218986810,3215,3215,3215,3215,1
|
|
20230719,130800,218983595,3215,3215,3215,3215,0
|
|
20230719,130700,218983595,3215,3215,3215,3215,1
|
|
20230719,130600,218980380,3220,3220,3220,3220,0
|
|
20230719,130500,218980380,3220,3220,3220,3220,0
|
|
20230719,130400,218980380,3220,3220,3220,3220,0
|
|
20230719,130300,218980380,3220,3220,3220,3220,0
|
|
20230719,130200,218980380,3220,3220,3220,3220,0
|
|
20230719,130100,218980380,3220,3220,3220,3220,0
|
|
20230719,130000,218980380,3220,3220,3220,3220,10
|
|
20230719,125900,218948180,3215,3215,3215,3215,1
|
|
20230719,125800,218944965,3220,3220,3220,3220,6
|
|
20230719,125700,218925645,3220,3220,3220,3220,0
|
|
20230719,125600,218925645,3220,3220,3220,3220,0
|
|
20230719,125500,218925645,3220,3220,3220,3220,0
|
|
20230719,125400,218925645,3220,3220,3220,3220,0
|
|
20230719,125300,218925645,3220,3220,3220,3220,0
|
|
20230719,125200,218925645,3220,3220,3220,3220,0
|
|
20230719,125100,218925645,3220,3220,3220,3220,0
|
|
20230719,125000,218925645,3220,3220,3220,3220,0
|
|
20230719,124900,218925645,3220,3220,3220,3220,0
|
|
20230719,124800,218925645,3220,3220,3220,3220,0
|
|
20230719,124700,218925645,3220,3220,3220,3220,0
|
|
20230719,124600,218925645,3220,3220,3220,3220,0
|
|
20230719,124500,218925645,3220,3220,3220,3220,0
|
|
20230719,124400,218925645,3220,3220,3220,3220,0
|
|
20230719,124300,218925645,3220,3220,3220,3220,0
|
|
20230719,124200,218925645,3220,3220,3220,3220,0
|
|
20230719,124100,218925645,3220,3220,3220,3220,0
|
|
20230719,124000,218925645,3220,3220,3220,3220,0
|
|
20230719,123900,218925645,3220,3220,3220,3220,0
|
|
20230719,123800,218925645,3220,3220,3220,3220,0
|
|
20230719,123700,218925645,3220,3220,3220,3220,0
|
|
20230719,123600,218925645,3220,3220,3220,3220,25
|
|
20230719,123500,218845145,3220,3220,3220,3220,0
|
|
20230719,123400,218845145,3220,3220,3220,3220,0
|
|
20230719,123300,218845145,3220,3220,3220,3220,1
|
|
20230719,123200,218841925,3220,3220,3220,3220,0
|
|
20230719,123100,218841925,3220,3220,3220,3220,0
|
|
20230719,123000,218841925,3220,3220,3220,3220,0
|
|
20230719,122900,218841925,3220,3220,3220,3220,0
|
|
20230719,122800,218841925,3220,3220,3220,3220,100
|
|
20230719,122700,218519925,3215,3215,3215,3215,0
|
|
20230719,122600,218519925,3215,3215,3215,3215,0
|
|
20230719,122500,218519925,3215,3215,3215,3215,0
|
|
20230719,122400,218519925,3215,3215,3215,3215,1
|
|
20230719,122300,218516710,3220,3220,3220,3220,9
|
|
20230719,122200,218487730,3225,3225,3225,3225,0
|
|
20230719,122100,218487730,3225,3225,3225,3225,0
|
|
20230719,122000,218487730,3225,3225,3225,3225,0
|
|
20230719,121900,218487730,3225,3225,3225,3225,0
|
|
20230719,121800,218487730,3225,3225,3225,3225,0
|
|
20230719,121700,218487730,3225,3225,3225,3225,0
|
|
20230719,121600,218487730,3225,3225,3225,3225,0
|
|
20230719,121500,218487730,3225,3225,3225,3225,0
|
|
20230719,121400,218487730,3225,3225,3225,3225,0
|
|
20230719,121300,218487730,3225,3225,3225,3225,0
|
|
20230719,121200,218487730,3225,3225,3225,3225,0
|
|
20230719,121100,218487730,3225,3225,3225,3225,0
|
|
20230719,121000,218487730,3225,3225,3225,3225,1
|
|
20230719,120900,218484505,3220,3220,3220,3220,1
|
|
20230719,120800,218481285,3205,3205,3205,3205,0
|
|
20230719,120700,218481285,3205,3205,3205,3205,0
|
|
20230719,120600,218481285,3205,3205,3205,3205,0
|
|
20230719,120500,218481285,3205,3205,3205,3205,0
|
|
20230719,120400,218481285,3205,3205,3205,3205,0
|
|
20230719,120300,218481285,3205,3205,3205,3205,0
|
|
20230719,120200,218481285,3205,3210,3210,3205,201
|
|
20230719,120100,217837055,3205,3205,3205,3205,50
|
|
20230719,120000,217676805,3205,3205,3205,3205,50
|
|
20230719,115900,217516555,3205,3205,3205,3205,0
|
|
20230719,115800,217516555,3205,3215,3215,3205,1612
|
|
20230719,115700,212346090,3225,3225,3225,3225,0
|
|
20230719,115600,212346090,3225,3225,3225,3225,0
|
|
20230719,115500,212346090,3225,3225,3225,3225,0
|
|
20230719,115400,212346090,3225,3225,3225,3225,0
|
|
20230719,115300,212346090,3225,3225,3225,3225,0
|
|
20230719,115200,212346090,3225,3225,3225,3225,0
|
|
20230719,115100,212346090,3225,3225,3225,3225,0
|
|
20230719,115000,212346090,3225,3225,3225,3225,0
|
|
20230719,114900,212346090,3225,3225,3225,3225,0
|
|
20230719,114800,212346090,3225,3225,3225,3225,0
|
|
20230719,114700,212346090,3225,3225,3225,3225,0
|
|
20230719,114600,212346090,3225,3225,3225,3225,0
|
|
20230719,114500,212346090,3225,3225,3225,3225,0
|
|
20230719,114400,212346090,3225,3225,3225,3225,1
|
|
20230719,114300,212342865,3220,3220,3220,3220,1
|
|
20230719,114200,212339645,3205,3205,3205,3205,42
|
|
20230719,114100,212205035,3205,3210,3210,3205,100
|
|
20230719,114000,211884510,3205,3205,3205,3205,1
|
|
20230719,113900,211881305,3205,3230,3230,3205,41
|
|
20230719,113800,211749850,3205,3205,3205,3205,0
|
|
20230719,113700,211749850,3205,3205,3205,3205,0
|
|
20230719,113600,211749850,3205,3205,3205,3205,0
|
|
20230719,113500,211749850,3205,3205,3205,3205,0
|
|
20230719,113400,211749850,3205,3205,3205,3205,0
|
|
20230719,113300,211749850,3205,3215,3215,3205,500
|
|
20230719,113200,210146860,3235,3235,3235,3235,0
|
|
20230719,113100,210146860,3235,3225,3235,3225,5
|
|
20230719,113000,210130705,3225,3225,3225,3225,0
|
|
20230719,112900,210130705,3225,3225,3225,3225,0
|
|
20230719,112800,210130705,3225,3225,3225,3225,0
|
|
20230719,112700,210130705,3225,3225,3225,3225,0
|
|
20230719,112600,210130705,3225,3225,3225,3225,2
|
|
20230719,112500,210124255,3225,3225,3225,3225,5
|
|
20230719,112400,210108130,3225,3225,3225,3225,0
|
|
20230719,112300,210108130,3225,3225,3225,3225,0
|
|
20230719,112200,210108130,3225,3225,3225,3225,0
|
|
20230719,112100,210108130,3225,3225,3225,3225,0
|
|
20230719,112000,210108130,3225,3225,3225,3225,1
|
|
20230719,111900,210104905,3230,3200,3230,3200,17215
|
|
20230719,111800,155016875,3200,3205,3205,3200,15661
|
|
20230719,111700,104879110,3205,3210,3210,3205,2927
|
|
20230719,111600,95485620,3210,3220,3220,3210,3839
|
|
20230719,111500,83133150,3240,3240,3240,3240,0
|
|
20230719,111400,83133150,3240,3240,3240,3240,0
|
|
20230719,111300,83133150,3240,3240,3240,3240,1
|
|
20230719,111200,83129910,3240,3240,3240,3240,0
|
|
20230719,111100,83129910,3240,3240,3240,3240,0
|
|
20230719,111000,83129910,3240,3240,3240,3240,0
|
|
20230719,110900,83129910,3240,3240,3240,3240,0
|
|
20230719,110800,83129910,3240,3225,3240,3225,290
|
|
20230719,110700,82194645,3240,3240,3240,3240,0
|
|
20230719,110600,82194645,3240,3240,3240,3240,0
|
|
20230719,110500,82194645,3240,3240,3240,3240,1
|
|
20230719,110400,82191405,3230,3230,3230,3230,0
|
|
20230719,110300,82191405,3230,3230,3230,3230,0
|
|
20230719,110200,82191405,3230,3230,3230,3230,0
|
|
20230719,110100,82191405,3230,3230,3230,3230,0
|
|
20230719,110000,82191405,3230,3230,3230,3230,186
|
|
20230719,105900,81590625,3240,3240,3240,3240,0
|
|
20230719,105800,81590625,3240,3240,3240,3240,0
|
|
20230719,105700,81590625,3240,3240,3240,3240,95
|
|
20230719,105600,81282825,3240,3240,3240,3240,0
|
|
20230719,105500,81282825,3240,3240,3240,3240,0
|
|
20230719,105400,81282825,3240,3240,3240,3240,0
|
|
20230719,105300,81282825,3240,3240,3240,3240,0
|
|
20230719,105200,81282825,3240,3240,3240,3240,0
|
|
20230719,105100,81282825,3240,3240,3240,3240,1
|
|
20230719,105000,81279585,3240,3240,3240,3240,30
|
|
20230719,104900,81182385,3240,3240,3240,3240,0
|
|
20230719,104800,81182385,3240,3240,3240,3240,0
|
|
20230719,104700,81182385,3240,3240,3240,3240,50
|
|
20230719,104600,81020385,3240,3240,3240,3240,10
|
|
20230719,104500,80987985,3235,3235,3235,3235,0
|
|
20230719,104400,80987985,3235,3235,3235,3235,0
|
|
20230719,104300,80987985,3235,3235,3235,3235,0
|
|
20230719,104200,80987985,3235,3235,3235,3235,0
|
|
20230719,104100,80987985,3235,3235,3235,3235,0
|
|
20230719,104000,80987985,3235,3235,3235,3235,0
|
|
20230719,103900,80987985,3235,3235,3235,3235,30
|
|
20230719,103800,80890935,3230,3230,3230,3230,0
|
|
20230719,103700,80890935,3230,3230,3230,3230,432
|
|
20230719,103600,79495575,3235,3235,3235,3235,200
|
|
20230719,103500,78848575,3230,3230,3230,3230,79
|
|
20230719,103400,78593405,3220,3220,3220,3220,50
|
|
20230719,103300,78432405,3220,3220,3220,3220,0
|
|
20230719,103200,78432405,3220,3220,3220,3220,0
|
|
20230719,103100,78432405,3220,3220,3220,3220,0
|
|
20230719,103000,78432405,3220,3220,3220,3220,0
|
|
20230719,102900,78432405,3220,3220,3220,3220,0
|
|
20230719,102800,78432405,3220,3220,3220,3220,0
|
|
20230719,102700,78432405,3220,3220,3220,3220,0
|
|
20230719,102600,78432405,3220,3220,3220,3220,0
|
|
20230719,102500,78432405,3220,3220,3220,3220,0
|
|
20230719,102400,78432405,3220,3220,3220,3220,22
|
|
20230719,102300,78361565,3220,3220,3220,3220,1
|
|
20230719,102200,78358345,3225,3225,3225,3225,0
|
|
20230719,102100,78358345,3225,3225,3225,3225,0
|
|
20230719,102000,78358345,3225,3225,3225,3225,0
|
|
20230719,101900,78358345,3225,3225,3225,3225,0
|
|
20230719,101800,78358345,3225,3225,3225,3225,0
|
|
20230719,101700,78358345,3225,3225,3225,3225,0
|
|
20230719,101600,78358345,3225,3225,3225,3225,0
|
|
20230719,101500,78358345,3225,3225,3225,3225,0
|
|
20230719,101400,78358345,3225,3225,3225,3225,0
|
|
20230719,101300,78358345,3225,3225,3225,3225,0
|
|
20230719,101200,78358345,3225,3225,3225,3225,0
|
|
20230719,101100,78358345,3225,3225,3225,3225,39
|
|
20230719,101000,78232570,3225,3225,3225,3225,0
|
|
20230719,100900,78232570,3225,3225,3225,3225,0
|
|
20230719,100800,78232570,3225,3225,3225,3225,0
|
|
20230719,100700,78232570,3225,3225,3225,3225,0
|
|
20230719,100600,78232570,3225,3225,3225,3225,0
|
|
20230719,100500,78232570,3225,3225,3225,3225,0
|
|
20230719,100400,78232570,3225,3225,3225,3225,0
|
|
20230719,100300,78232570,3225,3225,3225,3225,0
|
|
20230719,100200,78232570,3225,3225,3225,3225,0
|
|
20230719,100100,78232570,3225,3225,3225,3225,0
|
|
20230719,100000,78232570,3225,3225,3225,3225,0
|
|
20230719,095900,78232570,3225,3225,3225,3225,0
|
|
20230719,095800,78232570,3225,3225,3225,3225,0
|
|
20230719,095700,78232570,3225,3225,3225,3225,0
|
|
20230719,095600,78232570,3225,3225,3225,3225,0
|
|
20230719,095500,78232570,3225,3225,3225,3225,0
|
|
20230719,095400,78232570,3225,3225,3225,3225,155
|
|
20230719,095300,77732695,3225,3225,3225,3225,0
|
|
20230719,095200,77732695,3225,3225,3225,3225,41
|
|
20230719,095100,77600470,3225,3225,3225,3225,21
|
|
20230719,095000,77532745,3220,3220,3220,3220,2444
|
|
20230719,094900,69663065,3235,3235,3235,3235,0
|
|
20230719,094800,69663065,3235,3235,3235,3235,0
|
|
20230719,094700,69663065,3235,3235,3235,3235,0
|
|
20230719,094600,69663065,3235,3235,3235,3235,0
|
|
20230719,094500,69663065,3235,3235,3235,3235,0
|
|
20230719,094400,69663065,3235,3235,3235,3235,0
|
|
20230719,094300,69663065,3235,3235,3235,3235,0
|
|
20230719,094200,69663065,3235,3235,3235,3235,0
|
|
20230719,094100,69663065,3235,3235,3235,3235,0
|
|
20230719,094000,69663065,3235,3235,3235,3235,0
|
|
20230719,093900,69663065,3235,3235,3235,3235,0
|
|
20230719,093800,69663065,3235,3235,3235,3235,10
|
|
20230719,093700,69630715,3215,3215,3215,3215,1
|
|
20230719,093600,69627500,3215,3215,3215,3215,241
|
|
20230719,093500,68852685,3220,3240,3240,3220,575
|
|
20230719,093400,67001165,3240,3240,3240,3240,0
|
|
20230719,093300,67001165,3240,3240,3240,3240,10
|
|
20230719,093200,66968765,3220,3225,3225,3220,200
|
|
20230719,093100,66324735,3220,3220,3220,3220,1
|
|
20230719,093000,66321515,3220,3220,3220,3220,0
|
|
20230719,092900,66321515,3220,3220,3220,3220,50
|
|
20230719,092800,66160515,3220,3220,3220,3220,0
|
|
20230719,092700,66160515,3220,3220,3220,3220,0
|
|
20230719,092600,66160515,3220,3220,3220,3220,1
|
|
20230719,092500,66157295,3240,3225,3240,3225,3972
|
|
20230719,092400,53289420,3220,3220,3220,3220,1
|
|
20230719,092300,53286200,3220,3225,3225,3220,267
|
|
20230719,092200,52425270,3225,3225,3225,3225,0
|
|
20230719,092100,52425270,3225,3225,3225,3225,101
|
|
20230719,092000,52099545,3220,3220,3220,3220,0
|
|
20230719,091900,52099545,3220,3220,3220,3220,153
|
|
20230719,091800,51606885,3220,3225,3225,3220,185
|
|
20230719,091700,51011015,3220,3220,3220,3220,0
|
|
20230719,091600,51011015,3220,3220,3220,3220,0
|
|
20230719,091500,51011015,3220,3220,3220,3220,0
|
|
20230719,091400,51011015,3220,3220,3220,3220,0
|
|
20230719,091300,51011015,3220,3220,3220,3220,844
|
|
20230719,091200,48293335,3215,3215,3215,3215,2537
|
|
20230719,091100,40136880,3235,3235,3235,3235,306
|
|
20230719,091000,39146970,3230,3225,3230,3225,3000
|
|
20230719,090900,29457020,3230,3230,3230,3230,700
|
|
20230719,090800,27196020,3225,3205,3225,3205,1131
|
|
20230719,090700,23563165,3205,3210,3210,3205,241
|
|
20230719,090600,22789605,3205,3225,3225,3205,5011
|
|
20230719,090500,6720300,3225,3225,3225,3225,3
|
|
20230719,090400,6710625,3230,3235,3235,3230,3
|
|
20230719,090300,6700925,3245,3245,3245,3245,0
|
|
20230719,090200,6700925,3245,3245,3245,3245,0
|
|
20230719,090100,6700925,3245,3245,3245,3245,321
|
|
20230719,090000,5659280,3245,3245,3245,3245,1744
|