640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,193700,156494370,3610,3610,3610,3610,800
|
|
20230719,193600,156494370,3610,3610,3610,3610,0
|
|
20230719,193500,156494370,3610,3610,3610,3610,0
|
|
20230719,193400,156494370,3610,3610,3610,3610,0
|
|
20230719,193300,156494370,3610,3610,3610,3610,0
|
|
20230719,193200,156494370,3610,3610,3610,3610,0
|
|
20230719,193100,156494370,3610,3610,3610,3610,0
|
|
20230719,193000,156494370,3610,3610,3610,3610,0
|
|
20230719,192900,156494370,3610,3610,3610,3610,0
|
|
20230719,192800,156494370,3610,3610,3610,3610,0
|
|
20230719,192700,156494370,3610,3610,3610,3610,0
|
|
20230719,192600,156494370,3610,3610,3610,3610,0
|
|
20230719,192500,156494370,3610,3610,3610,3610,0
|
|
20230719,192400,156494370,3610,3610,3610,3610,0
|
|
20230719,192300,156494370,3610,3610,3610,3610,0
|
|
20230719,192200,156494370,3610,3610,3610,3610,0
|
|
20230719,192100,156494370,3610,3610,3610,3610,0
|
|
20230719,192000,156494370,3610,3610,3610,3610,0
|
|
20230719,191900,156494370,3610,3610,3610,3610,0
|
|
20230719,191800,156494370,3610,3610,3610,3610,0
|
|
20230719,191700,156494370,3610,3610,3610,3610,0
|
|
20230719,191600,156494370,3610,3610,3610,3610,0
|
|
20230719,191500,156494370,3610,3610,3610,3610,0
|
|
20230719,191400,156494370,3610,3610,3610,3610,0
|
|
20230719,191300,156494370,3610,3610,3610,3610,0
|
|
20230719,191200,156494370,3610,3610,3610,3610,0
|
|
20230719,191100,156494370,3610,3610,3610,3610,0
|
|
20230719,191000,156494370,3610,3610,3610,3610,0
|
|
20230719,190900,156494370,3610,3610,3610,3610,0
|
|
20230719,190800,156494370,3610,3610,3610,3610,0
|
|
20230719,190700,156494370,3610,3610,3610,3610,800
|
|
20230719,190600,156494370,3610,3610,3610,3610,0
|
|
20230719,190500,156494370,3610,3610,3610,3610,0
|
|
20230719,190400,156494370,3610,3610,3610,3610,0
|
|
20230719,190300,156494370,3610,3610,3610,3610,0
|
|
20230719,190200,156494370,3610,3610,3610,3610,0
|
|
20230719,190100,156494370,3610,3610,3610,3610,0
|
|
20230719,190000,156494370,3610,3610,3610,3610,0
|
|
20230719,185900,156494370,3610,3610,3610,3610,0
|
|
20230719,185800,156494370,3610,3610,3610,3610,0
|
|
20230719,185700,156494370,3610,3610,3610,3610,0
|
|
20230719,185600,156494370,3610,3610,3610,3610,0
|
|
20230719,185500,156494370,3610,3610,3610,3610,0
|
|
20230719,185400,156494370,3610,3610,3610,3610,0
|
|
20230719,185300,156494370,3610,3610,3610,3610,0
|
|
20230719,185200,156494370,3610,3610,3610,3610,0
|
|
20230719,185100,156494370,3610,3610,3610,3610,0
|
|
20230719,185000,156494370,3610,3610,3610,3610,0
|
|
20230719,184900,156494370,3610,3610,3610,3610,0
|
|
20230719,184800,156494370,3610,3610,3610,3610,0
|
|
20230719,184700,156494370,3610,3610,3610,3610,0
|
|
20230719,184600,156494370,3610,3610,3610,3610,0
|
|
20230719,184500,156494370,3610,3610,3610,3610,0
|
|
20230719,184400,156494370,3610,3610,3610,3610,0
|
|
20230719,184300,156494370,3610,3610,3610,3610,0
|
|
20230719,184200,156494370,3610,3610,3610,3610,0
|
|
20230719,184100,156494370,3610,3610,3610,3610,0
|
|
20230719,184000,156494370,3610,3610,3610,3610,0
|
|
20230719,183900,156494370,3610,3610,3610,3610,0
|
|
20230719,183800,156494370,3610,3610,3610,3610,0
|
|
20230719,183700,156494370,3610,3610,3610,3610,800
|
|
20230719,183600,156494370,3610,3610,3610,3610,0
|
|
20230719,183500,156494370,3610,3610,3610,3610,0
|
|
20230719,183400,156494370,3610,3610,3610,3610,0
|
|
20230719,183300,156494370,3610,3610,3610,3610,0
|
|
20230719,183200,156494370,3610,3610,3610,3610,0
|
|
20230719,183100,156494370,3610,3610,3610,3610,0
|
|
20230719,183000,156494370,3610,3610,3610,3610,0
|
|
20230719,182900,156494370,3610,3610,3610,3610,0
|
|
20230719,182800,156494370,3610,3610,3610,3610,0
|
|
20230719,182700,156494370,3610,3610,3610,3610,0
|
|
20230719,182600,156494370,3610,3610,3610,3610,0
|
|
20230719,182500,156494370,3610,3610,3610,3610,0
|
|
20230719,182400,156494370,3610,3610,3610,3610,0
|
|
20230719,182300,156494370,3610,3610,3610,3610,0
|
|
20230719,182200,156494370,3610,3610,3610,3610,0
|
|
20230719,182100,156494370,3610,3610,3610,3610,0
|
|
20230719,182000,156494370,3610,3610,3610,3610,0
|
|
20230719,181900,156494370,3610,3610,3610,3610,0
|
|
20230719,181800,156494370,3610,3610,3610,3610,0
|
|
20230719,181700,156494370,3610,3610,3610,3610,0
|
|
20230719,181600,156494370,3610,3610,3610,3610,0
|
|
20230719,181500,156494370,3610,3610,3610,3610,0
|
|
20230719,181400,156494370,3610,3610,3610,3610,0
|
|
20230719,181300,156494370,3610,3610,3610,3610,0
|
|
20230719,181200,156494370,3610,3610,3610,3610,0
|
|
20230719,181100,156494370,3610,3610,3610,3610,0
|
|
20230719,181000,156494370,3610,3610,3610,3610,0
|
|
20230719,180900,156494370,3610,3610,3610,3610,0
|
|
20230719,180800,156494370,3610,3610,3610,3610,0
|
|
20230719,180700,156494370,3610,3610,3610,3610,800
|
|
20230719,180600,156494370,3610,3610,3610,3610,0
|
|
20230719,180500,156494370,3610,3610,3610,3610,0
|
|
20230719,180400,156494370,3610,3610,3610,3610,0
|
|
20230719,180300,156494370,3610,3610,3610,3610,0
|
|
20230719,180200,156494370,3610,3610,3610,3610,0
|
|
20230719,180100,156494370,3610,3610,3610,3610,0
|
|
20230719,180000,156494370,3610,3610,3610,3610,0
|
|
20230719,175900,156494370,3610,3610,3610,3610,0
|
|
20230719,175800,156494370,3610,3610,3610,3610,0
|
|
20230719,175700,156494370,3610,3610,3610,3610,0
|
|
20230719,175600,156494370,3610,3610,3610,3610,0
|
|
20230719,175500,156494370,3610,3610,3610,3610,0
|
|
20230719,175400,156494370,3610,3610,3610,3610,0
|
|
20230719,175300,156494370,3610,3610,3610,3610,0
|
|
20230719,175200,156494370,3610,3610,3610,3610,0
|
|
20230719,175100,156494370,3610,3610,3610,3610,0
|
|
20230719,175000,156494370,3610,3610,3610,3610,0
|
|
20230719,174900,156494370,3610,3610,3610,3610,0
|
|
20230719,174800,156494370,3610,3610,3610,3610,0
|
|
20230719,174700,156494370,3610,3610,3610,3610,0
|
|
20230719,174600,156494370,3610,3610,3610,3610,0
|
|
20230719,174500,156494370,3610,3610,3610,3610,0
|
|
20230719,174400,156494370,3610,3610,3610,3610,0
|
|
20230719,174300,156494370,3610,3610,3610,3610,0
|
|
20230719,174200,156494370,3610,3610,3610,3610,0
|
|
20230719,174100,156494370,3610,3610,3610,3610,0
|
|
20230719,174000,156494370,3610,3610,3610,3610,0
|
|
20230719,173900,156494370,3610,3610,3610,3610,0
|
|
20230719,173800,156494370,3610,3610,3610,3610,0
|
|
20230719,173700,156494370,3610,3610,3610,3610,800
|
|
20230719,173600,156494370,3610,3610,3610,3610,0
|
|
20230719,173500,156494370,3610,3610,3610,3610,0
|
|
20230719,173400,156494370,3610,3610,3610,3610,0
|
|
20230719,173300,156494370,3610,3610,3610,3610,0
|
|
20230719,173200,156494370,3610,3610,3610,3610,0
|
|
20230719,173100,156494370,3610,3610,3610,3610,0
|
|
20230719,173000,156494370,3610,3610,3610,3610,0
|
|
20230719,172900,156494370,3610,3610,3610,3610,0
|
|
20230719,172800,156494370,3610,3610,3610,3610,0
|
|
20230719,172700,156494370,3610,3610,3610,3610,0
|
|
20230719,172600,156494370,3610,3610,3610,3610,0
|
|
20230719,172500,156494370,3610,3610,3610,3610,0
|
|
20230719,172400,156494370,3610,3610,3610,3610,0
|
|
20230719,172300,156494370,3610,3610,3610,3610,0
|
|
20230719,172200,156494370,3610,3610,3610,3610,0
|
|
20230719,172100,156494370,3610,3610,3610,3610,0
|
|
20230719,172000,156494370,3610,3610,3610,3610,0
|
|
20230719,171900,156494370,3610,3610,3610,3610,0
|
|
20230719,171800,156494370,3610,3610,3610,3610,0
|
|
20230719,171700,156494370,3610,3610,3610,3610,0
|
|
20230719,171600,156494370,3610,3610,3610,3610,0
|
|
20230719,171500,156494370,3610,3610,3610,3610,0
|
|
20230719,171400,156494370,3610,3610,3610,3610,0
|
|
20230719,171300,156494370,3610,3610,3610,3610,0
|
|
20230719,171200,156494370,3610,3610,3610,3610,0
|
|
20230719,171100,156494370,3610,3610,3610,3610,0
|
|
20230719,171000,156494370,3610,3610,3610,3610,0
|
|
20230719,170900,156494370,3610,3610,3610,3610,0
|
|
20230719,170800,156494370,3610,3610,3610,3610,0
|
|
20230719,170700,156494370,3610,3610,3610,3610,800
|
|
20230719,170600,156494370,3610,3610,3610,3610,0
|
|
20230719,170500,156494370,3610,3610,3610,3610,0
|
|
20230719,170400,156494370,3610,3610,3610,3610,0
|
|
20230719,170300,156494370,3610,3610,3610,3610,0
|
|
20230719,170200,156494370,3610,3610,3610,3610,0
|
|
20230719,170100,156494370,3610,3610,3610,3610,0
|
|
20230719,170000,156494370,3610,3610,3610,3610,0
|
|
20230719,165900,156494370,3610,3610,3610,3610,0
|
|
20230719,165800,156494370,3610,3610,3610,3610,0
|
|
20230719,165700,156494370,3610,3610,3610,3610,0
|
|
20230719,165600,156494370,3610,3610,3610,3610,0
|
|
20230719,165500,156494370,3610,3610,3610,3610,0
|
|
20230719,165400,156494370,3610,3610,3610,3610,0
|
|
20230719,165300,156494370,3610,3610,3610,3610,0
|
|
20230719,165200,156494370,3610,3610,3610,3610,0
|
|
20230719,165100,156494370,3610,3610,3610,3610,0
|
|
20230719,165000,156494370,3610,3610,3610,3610,0
|
|
20230719,164900,156494370,3610,3610,3610,3610,0
|
|
20230719,164800,156494370,3610,3610,3610,3610,0
|
|
20230719,164700,156494370,3610,3610,3610,3610,0
|
|
20230719,164600,156494370,3610,3610,3610,3610,0
|
|
20230719,164500,156494370,3610,3610,3610,3610,0
|
|
20230719,164400,156494370,3610,3610,3610,3610,0
|
|
20230719,164300,156494370,3610,3610,3610,3610,0
|
|
20230719,164200,156494370,3610,3610,3610,3610,0
|
|
20230719,164100,156494370,3610,3610,3610,3610,0
|
|
20230719,164000,156494370,3610,3610,3610,3610,0
|
|
20230719,163900,156494370,3610,3610,3610,3610,0
|
|
20230719,163800,156494370,3610,3610,3610,3610,0
|
|
20230719,163700,156494370,3610,3610,3610,3610,800
|
|
20230719,163600,156494370,3610,3610,3610,3610,0
|
|
20230719,163500,156494370,3610,3610,3610,3610,0
|
|
20230719,163400,156494370,3610,3610,3610,3610,0
|
|
20230719,163300,156494370,3610,3610,3610,3610,0
|
|
20230719,163200,156494370,3610,3610,3610,3610,0
|
|
20230719,163100,156494370,3610,3610,3610,3610,0
|
|
20230719,163000,156494370,3610,3610,3610,3610,0
|
|
20230719,162900,156494370,3610,3610,3610,3610,0
|
|
20230719,162800,156494370,3610,3610,3610,3610,0
|
|
20230719,162700,156494370,3610,3610,3610,3610,0
|
|
20230719,162600,156494370,3610,3610,3610,3610,0
|
|
20230719,162500,156494370,3610,3610,3610,3610,0
|
|
20230719,162400,156494370,3610,3610,3610,3610,0
|
|
20230719,162300,156494370,3610,3610,3610,3610,0
|
|
20230719,162200,156494370,3610,3610,3610,3610,0
|
|
20230719,162100,156494370,3610,3610,3610,3610,0
|
|
20230719,162000,156494370,3610,3610,3610,3610,0
|
|
20230719,161900,156494370,3610,3610,3610,3610,0
|
|
20230719,161800,156494370,3610,3610,3610,3610,0
|
|
20230719,161700,156494370,3610,3610,3610,3610,0
|
|
20230719,161600,156494370,3610,3610,3610,3610,0
|
|
20230719,161500,156494370,3610,3610,3610,3610,0
|
|
20230719,161400,156494370,3610,3610,3610,3610,0
|
|
20230719,161300,156494370,3610,3610,3610,3610,0
|
|
20230719,161200,156494370,3610,3610,3610,3610,0
|
|
20230719,161100,156494370,3610,3610,3610,3610,0
|
|
20230719,161000,156494370,3610,3610,3610,3610,0
|
|
20230719,160900,156494370,3610,3610,3610,3610,0
|
|
20230719,160800,156494370,3610,3610,3610,3610,0
|
|
20230719,160700,156494370,3610,3610,3610,3610,800
|
|
20230719,160600,156494370,3610,3610,3610,3610,0
|
|
20230719,160500,156494370,3610,3610,3610,3610,0
|
|
20230719,160400,156494370,3610,3610,3610,3610,0
|
|
20230719,160300,156494370,3610,3610,3610,3610,0
|
|
20230719,160200,156494370,3610,3610,3610,3610,0
|
|
20230719,160100,156494370,3610,3610,3610,3610,0
|
|
20230719,160000,156494370,3610,3610,3610,3610,0
|
|
20230719,155900,156494370,3610,3610,3610,3610,0
|
|
20230719,155800,156494370,3610,3610,3610,3610,0
|
|
20230719,155700,156494370,3610,3610,3610,3610,0
|
|
20230719,155600,156494370,3610,3610,3610,3610,0
|
|
20230719,155500,156494370,3610,3610,3610,3610,0
|
|
20230719,155400,156494370,3610,3610,3610,3610,0
|
|
20230719,155300,156494370,3610,3610,3610,3610,0
|
|
20230719,155200,156494370,3610,3610,3610,3610,0
|
|
20230719,155100,156494370,3610,3610,3610,3610,0
|
|
20230719,155000,156494370,3610,3610,3610,3610,0
|
|
20230719,154900,156494370,3610,3610,3610,3610,0
|
|
20230719,154800,156494370,3610,3610,3610,3610,0
|
|
20230719,154700,156494370,3610,3610,3610,3610,0
|
|
20230719,154600,156494370,3610,3610,3610,3610,0
|
|
20230719,154500,156494370,3610,3610,3610,3610,0
|
|
20230719,154400,156494370,3610,3610,3610,3610,0
|
|
20230719,154300,156494370,3610,3610,3610,3610,0
|
|
20230719,154200,156494370,3610,3610,3610,3610,0
|
|
20230719,154100,156494370,3610,3610,3610,3610,0
|
|
20230719,154000,156494370,3610,3610,3610,3610,0
|
|
20230719,153900,156494370,3610,3610,3610,3610,0
|
|
20230719,153800,156494370,3610,3610,3610,3610,0
|
|
20230719,153700,156494370,3610,3610,3610,3610,800
|
|
20230719,153600,156494370,3610,3610,3610,3610,0
|
|
20230719,153500,156494370,3610,3610,3610,3610,0
|
|
20230719,153400,156494370,3610,3610,3610,3610,0
|
|
20230719,153300,156494370,3610,3610,3610,3610,0
|
|
20230719,153200,156494370,3610,3610,3610,3610,0
|
|
20230719,153100,156494370,3610,3610,3610,3610,0
|
|
20230719,153000,156494370,3610,3610,3610,3610,800
|
|
20230719,152900,153606370,3625,3625,3625,3625,0
|
|
20230719,152800,153606370,3625,3625,3625,3625,0
|
|
20230719,152700,153606370,3625,3625,3625,3625,0
|
|
20230719,152600,153606370,3625,3625,3625,3625,0
|
|
20230719,152500,153606370,3625,3625,3625,3625,0
|
|
20230719,152400,153606370,3625,3625,3625,3625,0
|
|
20230719,152300,153606370,3625,3625,3625,3625,0
|
|
20230719,152200,153606370,3625,3625,3625,3625,0
|
|
20230719,152100,153606370,3625,3625,3625,3625,0
|
|
20230719,152000,153606370,3625,3625,3625,3625,0
|
|
20230719,151900,153606370,3625,3610,3625,3610,956
|
|
20230719,151800,150143165,3610,3605,3610,3605,127
|
|
20230719,151700,149684730,3610,3605,3610,3605,125
|
|
20230719,151600,149233515,3610,3605,3610,3605,43
|
|
20230719,151500,149078320,3610,3610,3610,3610,17
|
|
20230719,151400,149016950,3610,3610,3610,3610,14
|
|
20230719,151300,148966410,3610,3605,3610,3605,20
|
|
20230719,151200,148894245,3610,3605,3610,3605,17
|
|
20230719,151100,148832910,3610,3605,3610,3605,8
|
|
20230719,151000,148804065,3610,3605,3610,3605,139
|
|
20230719,150900,148302965,3615,3615,3615,3615,200
|
|
20230719,150800,147579965,3615,3605,3615,3605,701
|
|
20230719,150700,145052850,3625,3625,3625,3625,0
|
|
20230719,150600,145052850,3625,3625,3625,3625,0
|
|
20230719,150500,145052850,3625,3625,3625,3625,0
|
|
20230719,150400,145052850,3625,3625,3625,3625,0
|
|
20230719,150300,145052850,3625,3625,3625,3625,0
|
|
20230719,150200,145052850,3625,3625,3625,3625,0
|
|
20230719,150100,145052850,3625,3625,3625,3625,0
|
|
20230719,150000,145052850,3625,3625,3625,3625,0
|
|
20230719,145900,145052850,3625,3625,3625,3625,0
|
|
20230719,145800,145052850,3625,3625,3625,3625,0
|
|
20230719,145700,145052850,3625,3625,3625,3625,1
|
|
20230719,145600,145049225,3600,3630,3630,3600,18
|
|
20230719,145500,144984185,3630,3630,3630,3630,93
|
|
20230719,145400,144646595,3630,3620,3630,3620,1059
|
|
20230719,145300,140807665,3625,3625,3630,3625,37
|
|
20230719,145200,140673535,3620,3600,3620,3600,2010
|
|
20230719,145100,133421060,3600,3595,3600,3595,129
|
|
20230719,145000,132957300,3585,3580,3585,3580,231
|
|
20230719,144900,132129815,3580,3580,3580,3580,4
|
|
20230719,144800,132115495,3580,3580,3580,3580,0
|
|
20230719,144700,132115495,3580,3580,3580,3580,0
|
|
20230719,144600,132115495,3580,3580,3580,3580,0
|
|
20230719,144500,132115495,3580,3580,3580,3580,0
|
|
20230719,144400,132115495,3580,3580,3580,3580,0
|
|
20230719,144300,132115495,3580,3580,3580,3580,0
|
|
20230719,144200,132115495,3580,3580,3580,3580,0
|
|
20230719,144100,132115495,3580,3580,3580,3580,200
|
|
20230719,144000,131399495,3580,3580,3580,3580,0
|
|
20230719,143900,131399495,3580,3580,3580,3580,1
|
|
20230719,143800,131395915,3580,3580,3580,3580,0
|
|
20230719,143700,131395915,3580,3580,3580,3580,0
|
|
20230719,143600,131395915,3580,3580,3580,3580,0
|
|
20230719,143500,131395915,3580,3580,3580,3580,0
|
|
20230719,143400,131395915,3580,3580,3580,3580,0
|
|
20230719,143300,131395915,3580,3580,3580,3580,0
|
|
20230719,143200,131395915,3580,3580,3580,3580,0
|
|
20230719,143100,131395915,3580,3580,3580,3580,1
|
|
20230719,143000,131392335,3580,3580,3580,3580,0
|
|
20230719,142900,131392335,3580,3580,3580,3580,0
|
|
20230719,142800,131392335,3580,3575,3580,3575,2013
|
|
20230719,142700,124187565,3570,3570,3570,3570,0
|
|
20230719,142600,124187565,3570,3570,3570,3570,0
|
|
20230719,142500,124187565,3570,3570,3570,3570,0
|
|
20230719,142400,124187565,3570,3570,3570,3570,0
|
|
20230719,142300,124187565,3570,3570,3570,3570,0
|
|
20230719,142200,124187565,3570,3570,3570,3570,0
|
|
20230719,142100,124187565,3570,3570,3570,3570,5
|
|
20230719,142000,124169715,3570,3570,3570,3570,131
|
|
20230719,141900,123702045,3570,3570,3570,3570,0
|
|
20230719,141800,123702045,3570,3570,3570,3570,0
|
|
20230719,141700,123702045,3570,3570,3570,3570,7
|
|
20230719,141600,123677055,3570,3570,3570,3570,7
|
|
20230719,141500,123652065,3575,3575,3575,3575,100
|
|
20230719,141400,123294565,3575,3575,3575,3575,0
|
|
20230719,141300,123294565,3575,3575,3575,3575,1
|
|
20230719,141200,123290990,3580,3580,3580,3580,0
|
|
20230719,141100,123290990,3580,3580,3580,3580,0
|
|
20230719,141000,123290990,3580,3580,3580,3580,0
|
|
20230719,140900,123290990,3580,3580,3580,3580,0
|
|
20230719,140800,123290990,3580,3580,3580,3580,0
|
|
20230719,140700,123290990,3580,3580,3580,3580,0
|
|
20230719,140600,123290990,3580,3580,3580,3580,0
|
|
20230719,140500,123290990,3580,3580,3580,3580,0
|
|
20230719,140400,123290990,3580,3580,3580,3580,0
|
|
20230719,140300,123290990,3580,3580,3580,3580,0
|
|
20230719,140200,123290990,3580,3580,3580,3580,0
|
|
20230719,140100,123290990,3580,3580,3580,3580,0
|
|
20230719,140000,123290990,3580,3580,3580,3580,0
|
|
20230719,135900,123290990,3580,3580,3580,3580,0
|
|
20230719,135800,123290990,3580,3580,3580,3580,0
|
|
20230719,135700,123290990,3580,3580,3580,3580,0
|
|
20230719,135600,123290990,3580,3580,3580,3580,0
|
|
20230719,135500,123290990,3580,3580,3580,3580,0
|
|
20230719,135400,123290990,3580,3580,3580,3580,0
|
|
20230719,135300,123290990,3580,3580,3580,3580,0
|
|
20230719,135200,123290990,3580,3580,3580,3580,0
|
|
20230719,135100,123290990,3580,3580,3580,3580,0
|
|
20230719,135000,123290990,3580,3580,3580,3580,0
|
|
20230719,134900,123290990,3580,3580,3580,3580,0
|
|
20230719,134800,123290990,3580,3580,3580,3580,2
|
|
20230719,134700,123283830,3580,3580,3580,3580,0
|
|
20230719,134600,123283830,3580,3580,3580,3580,0
|
|
20230719,134500,123283830,3580,3580,3580,3580,0
|
|
20230719,134400,123283830,3580,3580,3580,3580,50
|
|
20230719,134300,123104830,3580,3580,3580,3580,0
|
|
20230719,134200,123104830,3580,3580,3580,3580,0
|
|
20230719,134100,123104830,3580,3580,3580,3580,0
|
|
20230719,134000,123104830,3580,3580,3580,3580,0
|
|
20230719,133900,123104830,3580,3580,3580,3580,0
|
|
20230719,133800,123104830,3580,3580,3580,3580,0
|
|
20230719,133700,123104830,3580,3580,3580,3580,0
|
|
20230719,133600,123104830,3580,3580,3580,3580,0
|
|
20230719,133500,123104830,3580,3580,3580,3580,0
|
|
20230719,133400,123104830,3580,3580,3580,3580,0
|
|
20230719,133300,123104830,3580,3580,3580,3580,0
|
|
20230719,133200,123104830,3580,3560,3580,3560,251
|
|
20230719,133100,122211250,3580,3580,3580,3580,0
|
|
20230719,133000,122211250,3580,3575,3580,3575,2
|
|
20230719,132900,122204095,3580,3580,3580,3580,0
|
|
20230719,132800,122204095,3580,3580,3580,3580,0
|
|
20230719,132700,122204095,3580,3580,3580,3580,0
|
|
20230719,132600,122204095,3580,3580,3580,3580,0
|
|
20230719,132500,122204095,3580,3580,3580,3580,0
|
|
20230719,132400,122204095,3580,3580,3580,3580,0
|
|
20230719,132300,122204095,3580,3580,3580,3580,0
|
|
20230719,132200,122204095,3580,3580,3580,3580,0
|
|
20230719,132100,122204095,3580,3580,3580,3580,0
|
|
20230719,132000,122204095,3580,3580,3580,3580,0
|
|
20230719,131900,122204095,3580,3575,3580,3575,100
|
|
20230719,131800,121846345,3580,3580,3580,3580,0
|
|
20230719,131700,121846345,3580,3580,3580,3580,0
|
|
20230719,131600,121846345,3580,3580,3580,3580,0
|
|
20230719,131500,121846345,3580,3580,3580,3580,0
|
|
20230719,131400,121846345,3580,3580,3580,3580,3
|
|
20230719,131300,121835605,3580,3580,3580,3580,0
|
|
20230719,131200,121835605,3580,3580,3580,3580,0
|
|
20230719,131100,121835605,3580,3580,3580,3580,0
|
|
20230719,131000,121835605,3580,3580,3580,3580,1
|
|
20230719,130900,121832025,3580,3580,3580,3580,0
|
|
20230719,130800,121832025,3580,3580,3580,3580,100
|
|
20230719,130700,121474025,3585,3585,3585,3585,0
|
|
20230719,130600,121474025,3585,3585,3585,3585,0
|
|
20230719,130500,121474025,3585,3585,3585,3585,1
|
|
20230719,130400,121470440,3550,3575,3575,3550,4841
|
|
20230719,130300,104229530,3575,3575,3575,3575,0
|
|
20230719,130200,104229530,3575,3575,3575,3575,0
|
|
20230719,130100,104229530,3575,3580,3580,3575,354
|
|
20230719,130000,102963770,3590,3590,3590,3590,1
|
|
20230719,125900,102960180,3580,3580,3580,3580,0
|
|
20230719,125800,102960180,3580,3580,3580,3580,58
|
|
20230719,125700,102752540,3580,3580,3580,3580,0
|
|
20230719,125600,102752540,3580,3580,3580,3580,0
|
|
20230719,125500,102752540,3580,3580,3580,3580,1
|
|
20230719,125400,102748960,3580,3580,3580,3580,0
|
|
20230719,125300,102748960,3580,3580,3580,3580,0
|
|
20230719,125200,102748960,3580,3580,3580,3580,0
|
|
20230719,125100,102748960,3580,3580,3580,3580,0
|
|
20230719,125000,102748960,3580,3580,3580,3580,0
|
|
20230719,124900,102748960,3580,3580,3580,3580,27
|
|
20230719,124800,102652300,3580,3580,3580,3580,0
|
|
20230719,124700,102652300,3580,3580,3580,3580,0
|
|
20230719,124600,102652300,3580,3580,3580,3580,0
|
|
20230719,124500,102652300,3580,3580,3580,3580,0
|
|
20230719,124400,102652300,3580,3580,3580,3580,0
|
|
20230719,124300,102652300,3580,3580,3580,3580,0
|
|
20230719,124200,102652300,3580,3580,3580,3580,0
|
|
20230719,124100,102652300,3580,3580,3580,3580,0
|
|
20230719,124000,102652300,3580,3580,3580,3580,0
|
|
20230719,123900,102652300,3580,3580,3580,3580,0
|
|
20230719,123800,102652300,3580,3580,3580,3580,500
|
|
20230719,123700,100862300,3580,3580,3580,3580,0
|
|
20230719,123600,100862300,3580,3580,3580,3580,1
|
|
20230719,123500,100858720,3580,3580,3580,3580,0
|
|
20230719,123400,100858720,3580,3580,3580,3580,0
|
|
20230719,123300,100858720,3580,3580,3580,3580,0
|
|
20230719,123200,100858720,3580,3580,3580,3580,0
|
|
20230719,123100,100858720,3580,3580,3580,3580,0
|
|
20230719,123000,100858720,3580,3580,3580,3580,0
|
|
20230719,122900,100858720,3580,3580,3580,3580,0
|
|
20230719,122800,100858720,3580,3580,3580,3580,0
|
|
20230719,122700,100858720,3580,3580,3580,3580,0
|
|
20230719,122600,100858720,3580,3580,3580,3580,0
|
|
20230719,122500,100858720,3580,3580,3580,3580,0
|
|
20230719,122400,100858720,3580,3580,3580,3580,0
|
|
20230719,122300,100858720,3580,3580,3580,3580,0
|
|
20230719,122200,100858720,3580,3580,3580,3580,0
|
|
20230719,122100,100858720,3580,3580,3580,3580,0
|
|
20230719,122000,100858720,3580,3580,3580,3580,30
|
|
20230719,121900,100751320,3580,3580,3580,3580,0
|
|
20230719,121800,100751320,3580,3580,3580,3580,0
|
|
20230719,121700,100751320,3580,3580,3580,3580,0
|
|
20230719,121600,100751320,3580,3580,3580,3580,0
|
|
20230719,121500,100751320,3580,3580,3580,3580,0
|
|
20230719,121400,100751320,3580,3580,3580,3580,0
|
|
20230719,121300,100751320,3580,3580,3580,3580,0
|
|
20230719,121200,100751320,3580,3580,3580,3580,0
|
|
20230719,121100,100751320,3580,3580,3580,3580,0
|
|
20230719,121000,100751320,3580,3580,3580,3580,0
|
|
20230719,120900,100751320,3580,3580,3580,3580,0
|
|
20230719,120800,100751320,3580,3580,3580,3580,0
|
|
20230719,120700,100751320,3580,3580,3580,3580,0
|
|
20230719,120600,100751320,3580,3580,3580,3580,0
|
|
20230719,120500,100751320,3580,3580,3580,3580,0
|
|
20230719,120400,100751320,3580,3580,3580,3580,0
|
|
20230719,120300,100751320,3580,3580,3580,3580,0
|
|
20230719,120200,100751320,3580,3580,3580,3580,0
|
|
20230719,120100,100751320,3580,3580,3580,3580,0
|
|
20230719,120000,100751320,3580,3580,3580,3580,0
|
|
20230719,115900,100751320,3580,3580,3580,3580,0
|
|
20230719,115800,100751320,3580,3580,3580,3580,0
|
|
20230719,115700,100751320,3580,3580,3580,3580,0
|
|
20230719,115600,100751320,3580,3580,3580,3580,0
|
|
20230719,115500,100751320,3580,3580,3580,3580,0
|
|
20230719,115400,100751320,3580,3580,3580,3580,10
|
|
20230719,115300,100715520,3560,3560,3560,3560,0
|
|
20230719,115200,100715520,3560,3570,3570,3560,1386
|
|
20230719,115100,95776895,3590,3590,3590,3590,0
|
|
20230719,115000,95776895,3590,3590,3590,3590,100
|
|
20230719,114900,95417895,3590,3590,3590,3590,0
|
|
20230719,114800,95417895,3590,3590,3590,3590,0
|
|
20230719,114700,95417895,3590,3590,3590,3590,100
|
|
20230719,114600,95058895,3570,3570,3570,3570,0
|
|
20230719,114500,95058895,3570,3570,3570,3570,0
|
|
20230719,114400,95058895,3570,3570,3570,3570,10
|
|
20230719,114300,95023195,3595,3595,3595,3595,0
|
|
20230719,114200,95023195,3595,3595,3595,3595,0
|
|
20230719,114100,95023195,3595,3595,3595,3595,0
|
|
20230719,114000,95023195,3595,3595,3595,3595,0
|
|
20230719,113900,95023195,3595,3595,3595,3595,0
|
|
20230719,113800,95023195,3595,3595,3595,3595,0
|
|
20230719,113700,95023195,3595,3595,3595,3595,150
|
|
20230719,113600,94483945,3595,3585,3595,3585,10
|
|
20230719,113500,94448075,3585,3585,3585,3585,100
|
|
20230719,113400,94089575,3585,3585,3585,3585,0
|
|
20230719,113300,94089575,3585,3585,3585,3585,0
|
|
20230719,113200,94089575,3585,3585,3585,3585,0
|
|
20230719,113100,94089575,3585,3585,3585,3585,0
|
|
20230719,113000,94089575,3585,3585,3585,3585,200
|
|
20230719,112900,93372575,3585,3585,3585,3585,0
|
|
20230719,112800,93372575,3585,3585,3585,3585,0
|
|
20230719,112700,93372575,3585,3585,3585,3585,0
|
|
20230719,112600,93372575,3585,3585,3585,3585,0
|
|
20230719,112500,93372575,3585,3585,3585,3585,0
|
|
20230719,112400,93372575,3585,3585,3585,3585,0
|
|
20230719,112300,93372575,3585,3585,3585,3585,0
|
|
20230719,112200,93372575,3585,3585,3585,3585,0
|
|
20230719,112100,93372575,3585,3585,3585,3585,0
|
|
20230719,112000,93372575,3585,3585,3585,3585,0
|
|
20230719,111900,93372575,3585,3585,3585,3585,0
|
|
20230719,111800,93372575,3585,3585,3585,3585,0
|
|
20230719,111700,93372575,3585,3585,3585,3585,0
|
|
20230719,111600,93372575,3585,3585,3585,3585,0
|
|
20230719,111500,93372575,3585,3560,3585,3560,3340
|
|
20230719,111400,81482150,3560,3560,3560,3560,57
|
|
20230719,111300,81279230,3560,3560,3560,3560,41
|
|
20230719,111200,81133270,3560,3560,3560,3560,0
|
|
20230719,111100,81133270,3560,3560,3560,3560,0
|
|
20230719,111000,81133270,3560,3560,3560,3560,0
|
|
20230719,110900,81133270,3560,3555,3560,3555,300
|
|
20230719,110800,80066270,3560,3560,3560,3560,29
|
|
20230719,110700,79963030,3560,3560,3560,3560,263
|
|
20230719,110600,79026750,3560,3570,3570,3560,5895
|
|
20230719,110500,58024045,3575,3575,3575,3575,0
|
|
20230719,110400,58024045,3575,3575,3575,3575,915
|
|
20230719,110300,54752920,3590,3590,3590,3590,0
|
|
20230719,110200,54752920,3590,3590,3590,3590,0
|
|
20230719,110100,54752920,3590,3580,3590,3580,1208
|
|
20230719,110000,50428270,3595,3595,3595,3595,0
|
|
20230719,105900,50428270,3595,3595,3595,3595,0
|
|
20230719,105800,50428270,3595,3585,3595,3585,84
|
|
20230719,105700,50126610,3595,3595,3595,3595,0
|
|
20230719,105600,50126610,3595,3585,3595,3585,806
|
|
20230719,105500,47237085,3590,3590,3590,3590,29
|
|
20230719,105400,47132975,3590,3590,3590,3590,605
|
|
20230719,105300,44961025,3595,3595,3595,3595,2
|
|
20230719,105200,44953835,3595,3595,3595,3595,18
|
|
20230719,105100,44889125,3595,3595,3595,3595,4
|
|
20230719,105000,44874745,3600,3600,3600,3600,0
|
|
20230719,104900,44874745,3600,3600,3600,3600,0
|
|
20230719,104800,44874745,3600,3600,3600,3600,5
|
|
20230719,104700,44856745,3600,3600,3600,3600,23
|
|
20230719,104600,44773945,3600,3600,3600,3600,2
|
|
20230719,104500,44766745,3600,3600,3600,3600,0
|
|
20230719,104400,44766745,3600,3600,3600,3600,1
|
|
20230719,104300,44763145,3600,3595,3600,3595,2
|
|
20230719,104200,44755950,3590,3590,3595,3590,2368
|
|
20230719,104100,36244830,3590,3590,3590,3590,0
|
|
20230719,104000,36244830,3590,3590,3590,3590,0
|
|
20230719,103900,36244830,3590,3590,3590,3590,0
|
|
20230719,103800,36244830,3590,3590,3590,3590,0
|
|
20230719,103700,36244830,3590,3590,3590,3590,0
|
|
20230719,103600,36244830,3590,3590,3590,3590,20
|
|
20230719,103500,36173030,3590,3590,3590,3590,0
|
|
20230719,103400,36173030,3590,3590,3590,3590,20
|
|
20230719,103300,36101230,3585,3585,3585,3585,0
|
|
20230719,103200,36101230,3585,3585,3585,3585,0
|
|
20230719,103100,36101230,3585,3585,3585,3585,1000
|
|
20230719,103000,32516230,3595,3595,3595,3595,1
|
|
20230719,102900,32512635,3580,3580,3580,3580,0
|
|
20230719,102800,32512635,3580,3580,3580,3580,247
|
|
20230719,102700,31628375,3580,3580,3580,3580,0
|
|
20230719,102600,31628375,3580,3580,3580,3580,0
|
|
20230719,102500,31628375,3580,3590,3590,3580,2000
|
|
20230719,102400,24462685,3590,3590,3590,3590,0
|
|
20230719,102300,24462685,3590,3590,3590,3590,0
|
|
20230719,102200,24462685,3590,3590,3590,3590,0
|
|
20230719,102100,24462685,3590,3590,3590,3590,0
|
|
20230719,102000,24462685,3590,3590,3590,3590,0
|
|
20230719,101900,24462685,3590,3590,3590,3590,0
|
|
20230719,101800,24462685,3590,3590,3590,3590,0
|
|
20230719,101700,24462685,3590,3590,3590,3590,0
|
|
20230719,101600,24462685,3590,3590,3590,3590,0
|
|
20230719,101500,24462685,3590,3590,3590,3590,0
|
|
20230719,101400,24462685,3590,3590,3590,3590,154
|
|
20230719,101300,23909825,3595,3595,3595,3595,0
|
|
20230719,101200,23909825,3595,3595,3595,3595,0
|
|
20230719,101100,23909825,3595,3595,3595,3595,0
|
|
20230719,101000,23909825,3595,3595,3595,3595,80
|
|
20230719,100900,23622225,3595,3595,3595,3595,0
|
|
20230719,100800,23622225,3595,3595,3595,3595,1
|
|
20230719,100700,23618630,3585,3585,3585,3585,0
|
|
20230719,100600,23618630,3585,3585,3585,3585,0
|
|
20230719,100500,23618630,3585,3585,3585,3585,0
|
|
20230719,100400,23618630,3585,3585,3585,3585,0
|
|
20230719,100300,23618630,3585,3585,3585,3585,0
|
|
20230719,100200,23618630,3585,3590,3590,3585,106
|
|
20230719,100100,23238270,3590,3590,3590,3590,0
|
|
20230719,100000,23238270,3590,3590,3590,3590,300
|
|
20230719,095900,22161270,3595,3595,3595,3595,0
|
|
20230719,095800,22161270,3595,3595,3595,3595,0
|
|
20230719,095700,22161270,3595,3595,3595,3595,4
|
|
20230719,095600,22146890,3600,3600,3600,3600,0
|
|
20230719,095500,22146890,3600,3600,3600,3600,0
|
|
20230719,095400,22146890,3600,3600,3600,3600,0
|
|
20230719,095300,22146890,3600,3600,3600,3600,0
|
|
20230719,095200,22146890,3600,3600,3600,3600,0
|
|
20230719,095100,22146890,3600,3600,3600,3600,1
|
|
20230719,095000,22143290,3595,3595,3595,3595,0
|
|
20230719,094900,22143290,3595,3595,3595,3595,280
|
|
20230719,094800,21136690,3595,3595,3595,3595,9
|
|
20230719,094700,21104335,3595,3600,3600,3595,228
|
|
20230719,094600,20284620,3605,3605,3605,3605,16
|
|
20230719,094500,20226940,3600,3600,3600,3600,0
|
|
20230719,094400,20226940,3600,3600,3600,3600,0
|
|
20230719,094300,20226940,3600,3600,3600,3600,2
|
|
20230719,094200,20219740,3600,3600,3600,3600,2
|
|
20230719,094100,20212540,3595,3595,3595,3595,0
|
|
20230719,094000,20212540,3595,3600,3600,3595,12
|
|
20230719,093900,20169385,3595,3595,3595,3595,8
|
|
20230719,093800,20140625,3595,3595,3595,3595,229
|
|
20230719,093700,19317370,3600,3600,3600,3600,7
|
|
20230719,093600,19292170,3600,3600,3600,3600,2
|
|
20230719,093500,19284970,3605,3605,3605,3605,1
|
|
20230719,093400,19281365,3595,3595,3595,3595,40
|
|
20230719,093300,19137565,3605,3605,3605,3605,1
|
|
20230719,093200,19133960,3605,3605,3605,3605,1
|
|
20230719,093100,19130355,3595,3595,3595,3595,0
|
|
20230719,093000,19130355,3595,3595,3595,3595,101
|
|
20230719,092900,18767260,3595,3595,3595,3595,15
|
|
20230719,092800,18713335,3595,3605,3605,3595,33
|
|
20230719,092700,18594670,3610,3595,3610,3595,132
|
|
20230719,092600,18120105,3595,3595,3595,3595,27
|
|
20230719,092500,18023040,3620,3620,3620,3620,0
|
|
20230719,092400,18023040,3620,3620,3620,3620,0
|
|
20230719,092300,18023040,3620,3620,3620,3620,1
|
|
20230719,092200,18019420,3595,3595,3595,3595,0
|
|
20230719,092100,18019420,3595,3600,3600,3595,157
|
|
20230719,092000,17455000,3595,3595,3595,3595,68
|
|
20230719,091900,17210540,3600,3595,3600,3595,29
|
|
20230719,091800,17106200,3595,3595,3595,3595,1
|
|
20230719,091700,17102605,3595,3595,3595,3595,0
|
|
20230719,091600,17102605,3595,3595,3595,3595,0
|
|
20230719,091500,17102605,3595,3595,3595,3595,10
|
|
20230719,091400,17066655,3595,3595,3595,3595,0
|
|
20230719,091300,17066655,3595,3595,3595,3595,0
|
|
20230719,091200,17066655,3595,3595,3595,3595,5
|
|
20230719,091100,17048680,3595,3605,3605,3595,722
|
|
20230719,091000,14449340,3605,3630,3630,3605,720
|
|
20230719,090900,11853715,3615,3620,3620,3615,1496
|
|
20230719,090800,6445625,3615,3630,3630,3615,345
|
|
20230719,090700,5196935,3620,3620,3620,3620,0
|
|
20230719,090600,5196935,3620,3620,3620,3620,0
|
|
20230719,090500,5196935,3620,3620,3620,3620,0
|
|
20230719,090400,5196935,3620,3620,3620,3620,0
|
|
20230719,090300,5196935,3620,3620,3620,3620,0
|
|
20230719,090200,5196935,3620,3625,3635,3620,1393
|
|
20230719,090100,152300,3635,3635,3635,3635,5
|
|
20230719,090000,134125,3625,3625,3625,3625,37
|