660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195700,214546780,3400,3400,3400,3400,3036
|
|
20230719,195600,214546780,3400,3400,3400,3400,0
|
|
20230719,195500,214546780,3400,3400,3400,3400,0
|
|
20230719,195400,214546780,3400,3400,3400,3400,0
|
|
20230719,195300,214546780,3400,3400,3400,3400,0
|
|
20230719,195200,214546780,3400,3400,3400,3400,0
|
|
20230719,195100,214546780,3400,3400,3400,3400,0
|
|
20230719,195000,214546780,3400,3400,3400,3400,0
|
|
20230719,194900,214546780,3400,3400,3400,3400,0
|
|
20230719,194800,214546780,3400,3400,3400,3400,0
|
|
20230719,194700,214546780,3400,3400,3400,3400,0
|
|
20230719,194600,214546780,3400,3400,3400,3400,0
|
|
20230719,194500,214546780,3400,3400,3400,3400,0
|
|
20230719,194400,214546780,3400,3400,3400,3400,0
|
|
20230719,194300,214546780,3400,3400,3400,3400,0
|
|
20230719,194200,214546780,3400,3400,3400,3400,0
|
|
20230719,194100,214546780,3400,3400,3400,3400,0
|
|
20230719,194000,214546780,3400,3400,3400,3400,0
|
|
20230719,193900,214546780,3400,3400,3400,3400,0
|
|
20230719,193800,214546780,3400,3400,3400,3400,0
|
|
20230719,193700,214546780,3400,3400,3400,3400,0
|
|
20230719,193600,214546780,3400,3400,3400,3400,0
|
|
20230719,193500,214546780,3400,3400,3400,3400,0
|
|
20230719,193400,214546780,3400,3400,3400,3400,0
|
|
20230719,193300,214546780,3400,3400,3400,3400,0
|
|
20230719,193200,214546780,3400,3400,3400,3400,0
|
|
20230719,193100,214546780,3400,3400,3400,3400,0
|
|
20230719,193000,214546780,3400,3400,3400,3400,0
|
|
20230719,192900,214546780,3400,3400,3400,3400,0
|
|
20230719,192800,214546780,3400,3400,3400,3400,0
|
|
20230719,192700,214546780,3400,3400,3400,3400,3036
|
|
20230719,192600,214546780,3400,3400,3400,3400,0
|
|
20230719,192500,214546780,3400,3400,3400,3400,0
|
|
20230719,192400,214546780,3400,3400,3400,3400,0
|
|
20230719,192300,214546780,3400,3400,3400,3400,0
|
|
20230719,192200,214546780,3400,3400,3400,3400,0
|
|
20230719,192100,214546780,3400,3400,3400,3400,0
|
|
20230719,192000,214546780,3400,3400,3400,3400,0
|
|
20230719,191900,214546780,3400,3400,3400,3400,0
|
|
20230719,191800,214546780,3400,3400,3400,3400,0
|
|
20230719,191700,214546780,3400,3400,3400,3400,0
|
|
20230719,191600,214546780,3400,3400,3400,3400,0
|
|
20230719,191500,214546780,3400,3400,3400,3400,0
|
|
20230719,191400,214546780,3400,3400,3400,3400,0
|
|
20230719,191300,214546780,3400,3400,3400,3400,0
|
|
20230719,191200,214546780,3400,3400,3400,3400,0
|
|
20230719,191100,214546780,3400,3400,3400,3400,0
|
|
20230719,191000,214546780,3400,3400,3400,3400,0
|
|
20230719,190900,214546780,3400,3400,3400,3400,0
|
|
20230719,190800,214546780,3400,3400,3400,3400,0
|
|
20230719,190700,214546780,3400,3400,3400,3400,0
|
|
20230719,190600,214546780,3400,3400,3400,3400,0
|
|
20230719,190500,214546780,3400,3400,3400,3400,0
|
|
20230719,190400,214546780,3400,3400,3400,3400,0
|
|
20230719,190300,214546780,3400,3400,3400,3400,0
|
|
20230719,190200,214546780,3400,3400,3400,3400,0
|
|
20230719,190100,214546780,3400,3400,3400,3400,0
|
|
20230719,190000,214546780,3400,3400,3400,3400,0
|
|
20230719,185900,214546780,3400,3400,3400,3400,0
|
|
20230719,185800,214546780,3400,3400,3400,3400,0
|
|
20230719,185700,214546780,3400,3400,3400,3400,3036
|
|
20230719,185600,214546780,3400,3400,3400,3400,0
|
|
20230719,185500,214546780,3400,3400,3400,3400,0
|
|
20230719,185400,214546780,3400,3400,3400,3400,0
|
|
20230719,185300,214546780,3400,3400,3400,3400,0
|
|
20230719,185200,214546780,3400,3400,3400,3400,0
|
|
20230719,185100,214546780,3400,3400,3400,3400,0
|
|
20230719,185000,214546780,3400,3400,3400,3400,0
|
|
20230719,184900,214546780,3400,3400,3400,3400,0
|
|
20230719,184800,214546780,3400,3400,3400,3400,0
|
|
20230719,184700,214546780,3400,3400,3400,3400,0
|
|
20230719,184600,214546780,3400,3400,3400,3400,0
|
|
20230719,184500,214546780,3400,3400,3400,3400,0
|
|
20230719,184400,214546780,3400,3400,3400,3400,0
|
|
20230719,184300,214546780,3400,3400,3400,3400,0
|
|
20230719,184200,214546780,3400,3400,3400,3400,0
|
|
20230719,184100,214546780,3400,3400,3400,3400,0
|
|
20230719,184000,214546780,3400,3400,3400,3400,0
|
|
20230719,183900,214546780,3400,3400,3400,3400,0
|
|
20230719,183800,214546780,3400,3400,3400,3400,0
|
|
20230719,183700,214546780,3400,3400,3400,3400,0
|
|
20230719,183600,214546780,3400,3400,3400,3400,0
|
|
20230719,183500,214546780,3400,3400,3400,3400,0
|
|
20230719,183400,214546780,3400,3400,3400,3400,0
|
|
20230719,183300,214546780,3400,3400,3400,3400,0
|
|
20230719,183200,214546780,3400,3400,3400,3400,0
|
|
20230719,183100,214546780,3400,3400,3400,3400,0
|
|
20230719,183000,214546780,3400,3400,3400,3400,0
|
|
20230719,182900,214546780,3400,3400,3400,3400,0
|
|
20230719,182800,214546780,3400,3400,3400,3400,0
|
|
20230719,182700,214546780,3400,3400,3400,3400,3036
|
|
20230719,182600,214546780,3400,3400,3400,3400,0
|
|
20230719,182500,214546780,3400,3400,3400,3400,0
|
|
20230719,182400,214546780,3400,3400,3400,3400,0
|
|
20230719,182300,214546780,3400,3400,3400,3400,0
|
|
20230719,182200,214546780,3400,3400,3400,3400,0
|
|
20230719,182100,214546780,3400,3400,3400,3400,0
|
|
20230719,182000,214546780,3400,3400,3400,3400,0
|
|
20230719,181900,214546780,3400,3400,3400,3400,0
|
|
20230719,181800,214546780,3400,3400,3400,3400,0
|
|
20230719,181700,214546780,3400,3400,3400,3400,0
|
|
20230719,181600,214546780,3400,3400,3400,3400,0
|
|
20230719,181500,214546780,3400,3400,3400,3400,0
|
|
20230719,181400,214546780,3400,3400,3400,3400,0
|
|
20230719,181300,214546780,3400,3400,3400,3400,0
|
|
20230719,181200,214546780,3400,3400,3400,3400,0
|
|
20230719,181100,214546780,3400,3400,3400,3400,0
|
|
20230719,181000,214546780,3400,3400,3400,3400,0
|
|
20230719,180900,214546780,3400,3400,3400,3400,0
|
|
20230719,180800,214546780,3400,3400,3400,3400,0
|
|
20230719,180700,214546780,3400,3400,3400,3400,0
|
|
20230719,180600,214546780,3400,3400,3400,3400,0
|
|
20230719,180500,214546780,3400,3400,3400,3400,0
|
|
20230719,180400,214546780,3400,3400,3400,3400,0
|
|
20230719,180300,214546780,3400,3400,3400,3400,0
|
|
20230719,180200,214546780,3400,3400,3400,3400,0
|
|
20230719,180100,214546780,3400,3400,3400,3400,0
|
|
20230719,180000,214546780,3400,3400,3400,3400,0
|
|
20230719,175900,214546780,3400,3400,3400,3400,0
|
|
20230719,175800,214546780,3400,3400,3400,3400,0
|
|
20230719,175700,214546780,3400,3400,3400,3400,3036
|
|
20230719,175600,214546780,3400,3400,3400,3400,0
|
|
20230719,175500,214546780,3400,3400,3400,3400,0
|
|
20230719,175400,214546780,3400,3400,3400,3400,0
|
|
20230719,175300,214546780,3400,3400,3400,3400,0
|
|
20230719,175200,214546780,3400,3400,3400,3400,0
|
|
20230719,175100,214546780,3400,3400,3400,3400,0
|
|
20230719,175000,214546780,3400,3400,3400,3400,0
|
|
20230719,174900,214546780,3400,3400,3400,3400,0
|
|
20230719,174800,214546780,3400,3400,3400,3400,0
|
|
20230719,174700,214546780,3400,3400,3400,3400,0
|
|
20230719,174600,214546780,3400,3400,3400,3400,0
|
|
20230719,174500,214546780,3400,3400,3400,3400,0
|
|
20230719,174400,214546780,3400,3400,3400,3400,0
|
|
20230719,174300,214546780,3400,3400,3400,3400,0
|
|
20230719,174200,214546780,3400,3400,3400,3400,0
|
|
20230719,174100,214546780,3400,3400,3400,3400,0
|
|
20230719,174000,214546780,3400,3400,3400,3400,0
|
|
20230719,173900,214546780,3400,3400,3400,3400,0
|
|
20230719,173800,214546780,3400,3400,3400,3400,0
|
|
20230719,173700,214546780,3400,3400,3400,3400,0
|
|
20230719,173600,214546780,3400,3400,3400,3400,0
|
|
20230719,173500,214546780,3400,3400,3400,3400,0
|
|
20230719,173400,214546780,3400,3400,3400,3400,0
|
|
20230719,173300,214546780,3400,3400,3400,3400,0
|
|
20230719,173200,214546780,3400,3400,3400,3400,0
|
|
20230719,173100,214546780,3400,3400,3400,3400,0
|
|
20230719,173000,214546780,3400,3400,3400,3400,0
|
|
20230719,172900,214546780,3400,3400,3400,3400,0
|
|
20230719,172800,214546780,3400,3400,3400,3400,0
|
|
20230719,172700,214546780,3400,3400,3400,3400,3036
|
|
20230719,172600,214546780,3400,3400,3400,3400,0
|
|
20230719,172500,214546780,3400,3400,3400,3400,0
|
|
20230719,172400,214546780,3400,3400,3400,3400,0
|
|
20230719,172300,214546780,3400,3400,3400,3400,0
|
|
20230719,172200,214546780,3400,3400,3400,3400,0
|
|
20230719,172100,214546780,3400,3400,3400,3400,0
|
|
20230719,172000,214546780,3400,3400,3400,3400,0
|
|
20230719,171900,214546780,3400,3400,3400,3400,0
|
|
20230719,171800,214546780,3400,3400,3400,3400,0
|
|
20230719,171700,214546780,3400,3400,3400,3400,0
|
|
20230719,171600,214546780,3400,3400,3400,3400,0
|
|
20230719,171500,214546780,3400,3400,3400,3400,0
|
|
20230719,171400,214546780,3400,3400,3400,3400,0
|
|
20230719,171300,214546780,3400,3400,3400,3400,0
|
|
20230719,171200,214546780,3400,3400,3400,3400,0
|
|
20230719,171100,214546780,3400,3400,3400,3400,0
|
|
20230719,171000,214546780,3400,3400,3400,3400,0
|
|
20230719,170900,214546780,3400,3400,3400,3400,0
|
|
20230719,170800,214546780,3400,3400,3400,3400,0
|
|
20230719,170700,214546780,3400,3400,3400,3400,0
|
|
20230719,170600,214546780,3400,3400,3400,3400,0
|
|
20230719,170500,214546780,3400,3400,3400,3400,0
|
|
20230719,170400,214546780,3400,3400,3400,3400,0
|
|
20230719,170300,214546780,3400,3400,3400,3400,0
|
|
20230719,170200,214546780,3400,3400,3400,3400,0
|
|
20230719,170100,214546780,3400,3400,3400,3400,0
|
|
20230719,170000,214546780,3400,3400,3400,3400,0
|
|
20230719,165900,214546780,3400,3400,3400,3400,0
|
|
20230719,165800,214546780,3400,3400,3400,3400,0
|
|
20230719,165700,214546780,3400,3400,3400,3400,3036
|
|
20230719,165600,214546780,3400,3400,3400,3400,0
|
|
20230719,165500,214546780,3400,3400,3400,3400,0
|
|
20230719,165400,214546780,3400,3400,3400,3400,0
|
|
20230719,165300,214546780,3400,3400,3400,3400,0
|
|
20230719,165200,214546780,3400,3400,3400,3400,0
|
|
20230719,165100,214546780,3400,3400,3400,3400,0
|
|
20230719,165000,214546780,3400,3400,3400,3400,0
|
|
20230719,164900,214546780,3400,3400,3400,3400,0
|
|
20230719,164800,214546780,3400,3400,3400,3400,0
|
|
20230719,164700,214546780,3400,3400,3400,3400,0
|
|
20230719,164600,214546780,3400,3400,3400,3400,0
|
|
20230719,164500,214546780,3400,3400,3400,3400,0
|
|
20230719,164400,214546780,3400,3400,3400,3400,0
|
|
20230719,164300,214546780,3400,3400,3400,3400,0
|
|
20230719,164200,214546780,3400,3400,3400,3400,0
|
|
20230719,164100,214546780,3400,3400,3400,3400,0
|
|
20230719,164000,214546780,3400,3400,3400,3400,0
|
|
20230719,163900,214546780,3400,3400,3400,3400,0
|
|
20230719,163800,214546780,3400,3400,3400,3400,0
|
|
20230719,163700,214546780,3400,3400,3400,3400,0
|
|
20230719,163600,214546780,3400,3400,3400,3400,0
|
|
20230719,163500,214546780,3400,3400,3400,3400,0
|
|
20230719,163400,214546780,3400,3400,3400,3400,0
|
|
20230719,163300,214546780,3400,3400,3400,3400,0
|
|
20230719,163200,214546780,3400,3400,3400,3400,0
|
|
20230719,163100,214546780,3400,3400,3400,3400,0
|
|
20230719,163000,214546780,3400,3400,3400,3400,0
|
|
20230719,162900,214546780,3400,3400,3400,3400,0
|
|
20230719,162800,214546780,3400,3400,3400,3400,0
|
|
20230719,162700,214546780,3400,3400,3400,3400,3036
|
|
20230719,162600,214546780,3400,3400,3400,3400,0
|
|
20230719,162500,214546780,3400,3400,3400,3400,0
|
|
20230719,162400,214546780,3400,3400,3400,3400,0
|
|
20230719,162300,214546780,3400,3400,3400,3400,0
|
|
20230719,162200,214546780,3400,3400,3400,3400,0
|
|
20230719,162100,214546780,3400,3400,3400,3400,0
|
|
20230719,162000,214546780,3400,3400,3400,3400,0
|
|
20230719,161900,214546780,3400,3400,3400,3400,0
|
|
20230719,161800,214546780,3400,3400,3400,3400,0
|
|
20230719,161700,214546780,3400,3400,3400,3400,0
|
|
20230719,161600,214546780,3400,3400,3400,3400,0
|
|
20230719,161500,214546780,3400,3400,3400,3400,0
|
|
20230719,161400,214546780,3400,3400,3400,3400,0
|
|
20230719,161300,214546780,3400,3400,3400,3400,0
|
|
20230719,161200,214546780,3400,3400,3400,3400,0
|
|
20230719,161100,214546780,3400,3400,3400,3400,0
|
|
20230719,161000,214546780,3400,3400,3400,3400,0
|
|
20230719,160900,214546780,3400,3400,3400,3400,0
|
|
20230719,160800,214546780,3400,3400,3400,3400,0
|
|
20230719,160700,214546780,3400,3400,3400,3400,0
|
|
20230719,160600,214546780,3400,3400,3400,3400,0
|
|
20230719,160500,214546780,3400,3400,3400,3400,0
|
|
20230719,160400,214546780,3400,3400,3400,3400,0
|
|
20230719,160300,214546780,3400,3400,3400,3400,0
|
|
20230719,160200,214546780,3400,3400,3400,3400,0
|
|
20230719,160100,214546780,3400,3400,3400,3400,0
|
|
20230719,160000,214546780,3400,3400,3400,3400,0
|
|
20230719,155900,214546780,3400,3400,3400,3400,0
|
|
20230719,155800,214546780,3400,3400,3400,3400,0
|
|
20230719,155700,214546780,3400,3400,3400,3400,3036
|
|
20230719,155600,214546780,3400,3400,3400,3400,0
|
|
20230719,155500,214546780,3400,3400,3400,3400,0
|
|
20230719,155400,214546780,3400,3400,3400,3400,0
|
|
20230719,155300,214546780,3400,3400,3400,3400,0
|
|
20230719,155200,214546780,3400,3400,3400,3400,0
|
|
20230719,155100,214546780,3400,3400,3400,3400,0
|
|
20230719,155000,214546780,3400,3400,3400,3400,0
|
|
20230719,154900,214546780,3400,3400,3400,3400,0
|
|
20230719,154800,214546780,3400,3400,3400,3400,0
|
|
20230719,154700,214546780,3400,3400,3400,3400,0
|
|
20230719,154600,214546780,3400,3400,3400,3400,0
|
|
20230719,154500,214546780,3400,3400,3400,3400,0
|
|
20230719,154400,214546780,3400,3400,3400,3400,0
|
|
20230719,154300,214546780,3400,3400,3400,3400,0
|
|
20230719,154200,214546780,3400,3400,3400,3400,0
|
|
20230719,154100,214546780,3400,3400,3400,3400,0
|
|
20230719,154000,214546780,3400,3400,3400,3400,0
|
|
20230719,153900,214546780,3400,3400,3400,3400,0
|
|
20230719,153800,214546780,3400,3400,3400,3400,0
|
|
20230719,153700,214546780,3400,3400,3400,3400,0
|
|
20230719,153600,214546780,3400,3400,3400,3400,0
|
|
20230719,153500,214546780,3400,3400,3400,3400,0
|
|
20230719,153400,214546780,3400,3400,3400,3400,0
|
|
20230719,153300,214546780,3400,3400,3400,3400,0
|
|
20230719,153200,214546780,3400,3400,3400,3400,0
|
|
20230719,153100,214546780,3400,3400,3400,3400,0
|
|
20230719,153000,214546780,3400,3400,3400,3400,3036
|
|
20230719,152900,204224380,3400,3400,3400,3400,0
|
|
20230719,152800,204224380,3400,3400,3400,3400,0
|
|
20230719,152700,204224380,3400,3400,3400,3400,0
|
|
20230719,152600,204224380,3400,3400,3400,3400,0
|
|
20230719,152500,204224380,3400,3400,3400,3400,0
|
|
20230719,152400,204224380,3400,3400,3400,3400,0
|
|
20230719,152300,204224380,3400,3400,3400,3400,0
|
|
20230719,152200,204224380,3400,3400,3400,3400,0
|
|
20230719,152100,204224380,3400,3400,3400,3400,0
|
|
20230719,152000,204224380,3400,3400,3400,3400,0
|
|
20230719,151900,204224380,3400,3400,3400,3400,50
|
|
20230719,151800,204054380,3400,3390,3400,3390,360
|
|
20230719,151700,202832480,3380,3375,3390,3375,55
|
|
20230719,151600,202646815,3350,3390,3390,3340,1506
|
|
20230719,151500,197598710,3390,3390,3390,3390,1
|
|
20230719,151400,197595320,3390,3395,3395,3390,269
|
|
20230719,151300,196683320,3405,3395,3405,3395,143
|
|
20230719,151200,196197395,3405,3405,3405,3405,0
|
|
20230719,151100,196197395,3405,3405,3405,3405,0
|
|
20230719,151000,196197395,3405,3405,3405,3405,0
|
|
20230719,150900,196197395,3405,3405,3405,3405,0
|
|
20230719,150800,196197395,3405,3405,3405,3405,1
|
|
20230719,150700,196193990,3390,3390,3390,3390,500
|
|
20230719,150600,194498990,3410,3410,3410,3410,0
|
|
20230719,150500,194498990,3410,3410,3410,3410,0
|
|
20230719,150400,194498990,3410,3410,3410,3410,0
|
|
20230719,150300,194498990,3410,3410,3410,3410,0
|
|
20230719,150200,194498990,3410,3410,3410,3410,0
|
|
20230719,150100,194498990,3410,3410,3410,3410,0
|
|
20230719,150000,194498990,3410,3410,3410,3410,197
|
|
20230719,145900,193827220,3415,3405,3415,3405,103
|
|
20230719,145800,193475505,3400,3395,3415,3395,12010
|
|
20230719,145700,152590355,3395,3395,3395,3395,0
|
|
20230719,145600,152590355,3395,3395,3395,3395,1009
|
|
20230719,145500,149164800,3395,3395,3395,3395,18
|
|
20230719,145400,149103690,3395,3395,3395,3395,0
|
|
20230719,145300,149103690,3395,3395,3395,3395,0
|
|
20230719,145200,149103690,3395,3395,3395,3395,0
|
|
20230719,145100,149103690,3395,3390,3395,3390,242
|
|
20230719,145000,148282550,3390,3390,3390,3390,0
|
|
20230719,144900,148282550,3390,3390,3390,3390,1
|
|
20230719,144800,148279160,3395,3395,3395,3395,1
|
|
20230719,144700,148275765,3390,3390,3390,3390,2697
|
|
20230719,144600,139132935,3390,3390,3390,3390,0
|
|
20230719,144500,139132935,3390,3390,3390,3390,200
|
|
20230719,144400,138454935,3390,3390,3390,3390,0
|
|
20230719,144300,138454935,3390,3390,3390,3390,0
|
|
20230719,144200,138454935,3390,3390,3390,3390,0
|
|
20230719,144100,138454935,3390,3390,3390,3390,0
|
|
20230719,144000,138454935,3390,3390,3390,3390,0
|
|
20230719,143900,138454935,3390,3390,3390,3390,0
|
|
20230719,143800,138454935,3390,3390,3390,3390,1
|
|
20230719,143700,138451545,3390,3390,3390,3390,1
|
|
20230719,143600,138448155,3385,3385,3385,3385,0
|
|
20230719,143500,138448155,3385,3385,3385,3385,245
|
|
20230719,143400,137618830,3385,3385,3385,3385,0
|
|
20230719,143300,137618830,3385,3385,3385,3385,0
|
|
20230719,143200,137618830,3385,3385,3385,3385,0
|
|
20230719,143100,137618830,3385,3385,3385,3385,0
|
|
20230719,143000,137618830,3385,3385,3385,3385,0
|
|
20230719,142900,137618830,3385,3385,3385,3385,12
|
|
20230719,142800,137578210,3390,3390,3390,3390,0
|
|
20230719,142700,137578210,3390,3390,3390,3390,0
|
|
20230719,142600,137578210,3390,3390,3390,3390,0
|
|
20230719,142500,137578210,3390,3390,3390,3390,0
|
|
20230719,142400,137578210,3390,3390,3390,3390,501
|
|
20230719,142300,135879820,3385,3385,3385,3385,0
|
|
20230719,142200,135879820,3385,3385,3385,3385,0
|
|
20230719,142100,135879820,3385,3385,3385,3385,20
|
|
20230719,142000,135812120,3385,3385,3385,3385,0
|
|
20230719,141900,135812120,3385,3385,3385,3385,30
|
|
20230719,141800,135710570,3385,3385,3385,3385,0
|
|
20230719,141700,135710570,3385,3385,3385,3385,30
|
|
20230719,141600,135609020,3390,3385,3390,3385,38
|
|
20230719,141500,135480365,3385,3385,3385,3385,0
|
|
20230719,141400,135480365,3385,3385,3385,3385,0
|
|
20230719,141300,135480365,3385,3370,3385,3370,7906
|
|
20230719,141200,108747160,3365,3365,3365,3365,435
|
|
20230719,141100,107283385,3365,3365,3365,3365,0
|
|
20230719,141000,107283385,3365,3365,3365,3365,0
|
|
20230719,140900,107283385,3365,3365,3365,3365,100
|
|
20230719,140800,106946885,3365,3365,3365,3365,100
|
|
20230719,140700,106610385,3370,3370,3370,3370,324
|
|
20230719,140600,105518505,3365,3365,3365,3365,66
|
|
20230719,140500,105296415,3365,3365,3365,3365,0
|
|
20230719,140400,105296415,3365,3365,3365,3365,0
|
|
20230719,140300,105296415,3365,3365,3365,3365,1
|
|
20230719,140200,105293050,3365,3365,3365,3365,0
|
|
20230719,140100,105293050,3365,3365,3365,3365,0
|
|
20230719,140000,105293050,3365,3365,3365,3365,1
|
|
20230719,135900,105289685,3370,3370,3370,3370,0
|
|
20230719,135800,105289685,3370,3370,3370,3370,0
|
|
20230719,135700,105289685,3370,3370,3370,3370,1017
|
|
20230719,135600,101862395,3370,3370,3370,3370,26
|
|
20230719,135500,101774775,3370,3370,3370,3370,0
|
|
20230719,135400,101774775,3370,3370,3370,3370,0
|
|
20230719,135300,101774775,3370,3370,3370,3370,0
|
|
20230719,135200,101774775,3370,3370,3370,3370,0
|
|
20230719,135100,101774775,3370,3370,3370,3370,0
|
|
20230719,135000,101774775,3370,3370,3370,3370,66
|
|
20230719,134900,101552355,3375,3375,3375,3375,0
|
|
20230719,134800,101552355,3375,3375,3375,3375,0
|
|
20230719,134700,101552355,3375,3375,3375,3375,0
|
|
20230719,134600,101552355,3375,3375,3375,3375,0
|
|
20230719,134500,101552355,3375,3375,3375,3375,0
|
|
20230719,134400,101552355,3375,3375,3375,3375,0
|
|
20230719,134300,101552355,3375,3375,3375,3375,0
|
|
20230719,134200,101552355,3375,3375,3375,3375,0
|
|
20230719,134100,101552355,3375,3375,3375,3375,0
|
|
20230719,134000,101552355,3375,3375,3375,3375,30
|
|
20230719,133900,101451105,3375,3375,3375,3375,0
|
|
20230719,133800,101451105,3375,3375,3375,3375,20
|
|
20230719,133700,101383605,3375,3375,3375,3375,0
|
|
20230719,133600,101383605,3375,3375,3375,3375,0
|
|
20230719,133500,101383605,3375,3375,3375,3375,10
|
|
20230719,133400,101349855,3375,3375,3375,3375,20
|
|
20230719,133300,101282355,3375,3375,3375,3375,0
|
|
20230719,133200,101282355,3375,3375,3375,3375,0
|
|
20230719,133100,101282355,3375,3375,3375,3375,0
|
|
20230719,133000,101282355,3375,3370,3375,3370,1015
|
|
20230719,132900,97861190,3365,3365,3365,3365,82
|
|
20230719,132800,97585260,3365,3365,3365,3365,1130
|
|
20230719,132700,93782810,3370,3370,3370,3370,0
|
|
20230719,132600,93782810,3370,3370,3370,3370,0
|
|
20230719,132500,93782810,3370,3370,3370,3370,0
|
|
20230719,132400,93782810,3370,3370,3370,3370,0
|
|
20230719,132300,93782810,3370,3370,3370,3370,0
|
|
20230719,132200,93782810,3370,3370,3370,3370,0
|
|
20230719,132100,93782810,3370,3370,3370,3370,0
|
|
20230719,132000,93782810,3370,3370,3370,3370,0
|
|
20230719,131900,93782810,3370,3370,3370,3370,1000
|
|
20230719,131800,90412810,3365,3365,3365,3365,0
|
|
20230719,131700,90412810,3365,3365,3365,3365,0
|
|
20230719,131600,90412810,3365,3365,3365,3365,0
|
|
20230719,131500,90412810,3365,3365,3365,3365,0
|
|
20230719,131400,90412810,3365,3365,3365,3365,0
|
|
20230719,131300,90412810,3365,3365,3365,3365,10
|
|
20230719,131200,90379160,3365,3365,3365,3365,300
|
|
20230719,131100,89369660,3365,3365,3365,3365,200
|
|
20230719,131000,88696660,3365,3365,3365,3365,0
|
|
20230719,130900,88696660,3365,3365,3365,3365,2082
|
|
20230719,130800,81690730,3360,3360,3360,3360,0
|
|
20230719,130700,81690730,3360,3360,3360,3360,150
|
|
20230719,130600,81186730,3365,3365,3365,3365,48
|
|
20230719,130500,81025210,3365,3365,3365,3365,0
|
|
20230719,130400,81025210,3365,3365,3365,3365,0
|
|
20230719,130300,81025210,3365,3365,3365,3365,0
|
|
20230719,130200,81025210,3365,3365,3365,3365,50
|
|
20230719,130100,80856960,3365,3365,3365,3365,0
|
|
20230719,130000,80856960,3365,3365,3365,3365,0
|
|
20230719,125900,80856960,3365,3365,3365,3365,0
|
|
20230719,125800,80856960,3365,3365,3365,3365,0
|
|
20230719,125700,80856960,3365,3365,3365,3365,0
|
|
20230719,125600,80856960,3365,3365,3365,3365,0
|
|
20230719,125500,80856960,3365,3365,3365,3365,0
|
|
20230719,125400,80856960,3365,3365,3365,3365,0
|
|
20230719,125300,80856960,3365,3365,3365,3365,0
|
|
20230719,125200,80856960,3365,3365,3365,3365,0
|
|
20230719,125100,80856960,3365,3365,3365,3365,6
|
|
20230719,125000,80836770,3360,3360,3360,3360,2
|
|
20230719,124900,80830050,3360,3360,3360,3360,0
|
|
20230719,124800,80830050,3360,3360,3360,3360,57
|
|
20230719,124700,80638530,3365,3365,3365,3365,0
|
|
20230719,124600,80638530,3365,3365,3365,3365,0
|
|
20230719,124500,80638530,3365,3365,3365,3365,0
|
|
20230719,124400,80638530,3365,3365,3365,3365,0
|
|
20230719,124300,80638530,3365,3365,3365,3365,0
|
|
20230719,124200,80638530,3365,3365,3365,3365,0
|
|
20230719,124100,80638530,3365,3365,3365,3365,0
|
|
20230719,124000,80638530,3365,3365,3365,3365,0
|
|
20230719,123900,80638530,3365,3365,3365,3365,0
|
|
20230719,123800,80638530,3365,3365,3365,3365,0
|
|
20230719,123700,80638530,3365,3365,3365,3365,0
|
|
20230719,123600,80638530,3365,3365,3365,3365,0
|
|
20230719,123500,80638530,3365,3365,3365,3365,0
|
|
20230719,123400,80638530,3365,3365,3365,3365,0
|
|
20230719,123300,80638530,3365,3365,3365,3365,0
|
|
20230719,123200,80638530,3365,3365,3365,3365,0
|
|
20230719,123100,80638530,3365,3365,3365,3365,0
|
|
20230719,123000,80638530,3365,3365,3365,3365,0
|
|
20230719,122900,80638530,3365,3365,3365,3365,0
|
|
20230719,122800,80638530,3365,3365,3365,3365,0
|
|
20230719,122700,80638530,3365,3360,3365,3360,280
|
|
20230719,122600,79697720,3360,3360,3360,3360,1
|
|
20230719,122500,79694360,3365,3365,3365,3365,147
|
|
20230719,122400,79199705,3365,3365,3365,3365,0
|
|
20230719,122300,79199705,3365,3365,3365,3365,0
|
|
20230719,122200,79199705,3365,3365,3365,3365,0
|
|
20230719,122100,79199705,3365,3365,3365,3365,0
|
|
20230719,122000,79199705,3365,3365,3365,3365,39
|
|
20230719,121900,79068470,3365,3365,3365,3365,0
|
|
20230719,121800,79068470,3365,3365,3365,3365,0
|
|
20230719,121700,79068470,3365,3365,3365,3365,0
|
|
20230719,121600,79068470,3365,3365,3365,3365,0
|
|
20230719,121500,79068470,3365,3365,3365,3365,0
|
|
20230719,121400,79068470,3365,3365,3365,3365,0
|
|
20230719,121300,79068470,3365,3365,3365,3365,0
|
|
20230719,121200,79068470,3365,3365,3365,3365,0
|
|
20230719,121100,79068470,3365,3365,3365,3365,0
|
|
20230719,121000,79068470,3365,3365,3365,3365,0
|
|
20230719,120900,79068470,3365,3365,3365,3365,0
|
|
20230719,120800,79068470,3365,3365,3365,3365,0
|
|
20230719,120700,79068470,3365,3365,3365,3365,0
|
|
20230719,120600,79068470,3365,3365,3365,3365,0
|
|
20230719,120500,79068470,3365,3365,3365,3365,0
|
|
20230719,120400,79068470,3365,3365,3365,3365,0
|
|
20230719,120300,79068470,3365,3365,3365,3365,0
|
|
20230719,120200,79068470,3365,3365,3365,3365,0
|
|
20230719,120100,79068470,3365,3365,3365,3365,10
|
|
20230719,120000,79034820,3370,3370,3370,3370,0
|
|
20230719,115900,79034820,3370,3370,3370,3370,0
|
|
20230719,115800,79034820,3370,3370,3370,3370,0
|
|
20230719,115700,79034820,3370,3370,3370,3370,0
|
|
20230719,115600,79034820,3370,3370,3370,3370,1
|
|
20230719,115500,79031450,3365,3370,3370,3365,3
|
|
20230719,115400,79021350,3365,3365,3365,3365,450
|
|
20230719,115300,77507100,3365,3365,3365,3365,0
|
|
20230719,115200,77507100,3365,3365,3365,3365,20
|
|
20230719,115100,77439800,3370,3370,3370,3370,0
|
|
20230719,115000,77439800,3370,3370,3370,3370,0
|
|
20230719,114900,77439800,3370,3370,3370,3370,0
|
|
20230719,114800,77439800,3370,3370,3370,3370,0
|
|
20230719,114700,77439800,3370,3370,3370,3370,0
|
|
20230719,114600,77439800,3370,3370,3370,3370,0
|
|
20230719,114500,77439800,3370,3370,3370,3370,0
|
|
20230719,114400,77439800,3370,3370,3370,3370,0
|
|
20230719,114300,77439800,3370,3370,3370,3370,0
|
|
20230719,114200,77439800,3370,3370,3370,3370,0
|
|
20230719,114100,77439800,3370,3370,3370,3370,0
|
|
20230719,114000,77439800,3370,3370,3370,3370,0
|
|
20230719,113900,77439800,3370,3370,3370,3370,0
|
|
20230719,113800,77439800,3370,3370,3370,3370,0
|
|
20230719,113700,77439800,3370,3370,3370,3370,0
|
|
20230719,113600,77439800,3370,3370,3370,3370,0
|
|
20230719,113500,77439800,3370,3370,3370,3370,13
|
|
20230719,113400,77395990,3370,3370,3370,3370,0
|
|
20230719,113300,77395990,3370,3370,3370,3370,1
|
|
20230719,113200,77392620,3360,3360,3360,3360,0
|
|
20230719,113100,77392620,3360,3360,3360,3360,3
|
|
20230719,113000,77382540,3365,3365,3365,3365,0
|
|
20230719,112900,77382540,3365,3365,3365,3365,0
|
|
20230719,112800,77382540,3365,3365,3365,3365,0
|
|
20230719,112700,77382540,3365,3365,3365,3365,0
|
|
20230719,112600,77382540,3365,3365,3365,3365,0
|
|
20230719,112500,77382540,3365,3365,3365,3365,0
|
|
20230719,112400,77382540,3365,3365,3365,3365,0
|
|
20230719,112300,77382540,3365,3365,3365,3365,11
|
|
20230719,112200,77345525,3365,3365,3365,3365,43
|
|
20230719,112100,77200830,3365,3365,3365,3365,13
|
|
20230719,112000,77157085,3365,3360,3365,3360,1472
|
|
20230719,111900,72203955,3365,3365,3365,3365,0
|
|
20230719,111800,72203955,3365,3365,3365,3365,0
|
|
20230719,111700,72203955,3365,3365,3365,3365,0
|
|
20230719,111600,72203955,3365,3365,3365,3365,0
|
|
20230719,111500,72203955,3365,3365,3365,3365,0
|
|
20230719,111400,72203955,3365,3365,3365,3365,0
|
|
20230719,111300,72203955,3365,3365,3365,3365,0
|
|
20230719,111200,72203955,3365,3365,3365,3365,0
|
|
20230719,111100,72203955,3365,3365,3365,3365,434
|
|
20230719,111000,70743545,3365,3365,3365,3365,0
|
|
20230719,110900,70743545,3365,3365,3365,3365,0
|
|
20230719,110800,70743545,3365,3365,3375,3365,3400
|
|
20230719,110700,59272545,3365,3365,3365,3365,60
|
|
20230719,110600,59070645,3370,3370,3370,3370,488
|
|
20230719,110500,57426085,3370,3370,3370,3370,0
|
|
20230719,110400,57426085,3370,3370,3370,3370,10
|
|
20230719,110300,57392385,3370,3370,3370,3370,1
|
|
20230719,110200,57389015,3370,3370,3370,3370,3
|
|
20230719,110100,57378905,3370,3370,3370,3370,0
|
|
20230719,110000,57378905,3370,3370,3370,3370,14
|
|
20230719,105900,57331725,3380,3380,3380,3380,0
|
|
20230719,105800,57331725,3380,3380,3380,3380,89
|
|
20230719,105700,57030905,3380,3380,3380,3380,0
|
|
20230719,105600,57030905,3380,3380,3380,3380,0
|
|
20230719,105500,57030905,3380,3380,3380,3380,0
|
|
20230719,105400,57030905,3380,3380,3380,3380,0
|
|
20230719,105300,57030905,3380,3380,3380,3380,0
|
|
20230719,105200,57030905,3380,3380,3380,3380,0
|
|
20230719,105100,57030905,3380,3380,3380,3380,0
|
|
20230719,105000,57030905,3380,3380,3380,3380,0
|
|
20230719,104900,57030905,3380,3380,3380,3380,0
|
|
20230719,104800,57030905,3380,3380,3380,3380,20
|
|
20230719,104700,56963305,3380,3380,3380,3380,0
|
|
20230719,104600,56963305,3380,3380,3380,3380,0
|
|
20230719,104500,56963305,3380,3380,3380,3380,832
|
|
20230719,104400,54151145,3380,3380,3380,3380,1
|
|
20230719,104300,54147765,3380,3380,3380,3380,50
|
|
20230719,104200,53978765,3380,3380,3380,3380,200
|
|
20230719,104100,53302765,3380,3380,3380,3380,0
|
|
20230719,104000,53302765,3380,3380,3380,3380,0
|
|
20230719,103900,53302765,3380,3380,3380,3380,19
|
|
20230719,103800,53238545,3380,3380,3380,3380,81
|
|
20230719,103700,52964765,3380,3380,3380,3380,0
|
|
20230719,103600,52964765,3380,3380,3380,3380,0
|
|
20230719,103500,52964765,3380,3380,3380,3380,0
|
|
20230719,103400,52964765,3380,3380,3380,3380,0
|
|
20230719,103300,52964765,3380,3380,3380,3380,3
|
|
20230719,103200,52954625,3380,3380,3380,3380,0
|
|
20230719,103100,52954625,3380,3380,3380,3380,0
|
|
20230719,103000,52954625,3380,3380,3380,3380,0
|
|
20230719,102900,52954625,3380,3380,3380,3380,200
|
|
20230719,102800,52278625,3370,3370,3370,3370,0
|
|
20230719,102700,52278625,3370,3370,3370,3370,14
|
|
20230719,102600,52231445,3380,3380,3380,3380,0
|
|
20230719,102500,52231445,3380,3380,3380,3380,10
|
|
20230719,102400,52197645,3380,3380,3380,3380,0
|
|
20230719,102300,52197645,3380,3380,3380,3380,109
|
|
20230719,102200,51829225,3380,3380,3380,3380,0
|
|
20230719,102100,51829225,3380,3380,3380,3380,2
|
|
20230719,102000,51822465,3380,3380,3380,3380,400
|
|
20230719,101900,50470465,3380,3380,3380,3380,3
|
|
20230719,101800,50460325,3380,3380,3380,3380,559
|
|
20230719,101700,48570905,3380,3380,3385,3380,371
|
|
20230719,101600,47316865,3380,3375,3380,3375,33
|
|
20230719,101500,47205400,3375,3375,3380,3375,16
|
|
20230719,101400,47151380,3375,3375,3375,3375,0
|
|
20230719,101300,47151380,3375,3375,3375,3375,8
|
|
20230719,101200,47124380,3375,3375,3375,3375,12
|
|
20230719,101100,47083880,3370,3375,3375,3370,13
|
|
20230719,101000,47040010,3375,3375,3375,3375,12
|
|
20230719,100900,46999510,3370,3365,3370,3365,2192
|
|
20230719,100800,39614470,3365,3365,3365,3365,790
|
|
20230719,100700,36956120,3365,3370,3370,3365,305
|
|
20230719,100600,35928295,3370,3370,3370,3370,0
|
|
20230719,100500,35928295,3370,3370,3370,3370,10
|
|
20230719,100400,35894595,3370,3370,3370,3370,11
|
|
20230719,100300,35857525,3370,3365,3370,3365,1153
|
|
20230719,100200,31977635,3365,3365,3365,3365,109
|
|
20230719,100100,31610850,3365,3365,3365,3365,364
|
|
20230719,100000,30385990,3360,3345,3360,3345,1944
|
|
20230719,095900,23857460,3355,3355,3355,3355,0
|
|
20230719,095800,23857460,3355,3355,3355,3355,0
|
|
20230719,095700,23857460,3355,3355,3355,3355,0
|
|
20230719,095600,23857460,3355,3355,3355,3355,0
|
|
20230719,095500,23857460,3355,3355,3355,3355,0
|
|
20230719,095400,23857460,3355,3355,3355,3355,0
|
|
20230719,095300,23857460,3355,3355,3355,3355,0
|
|
20230719,095200,23857460,3355,3355,3355,3355,0
|
|
20230719,095100,23857460,3355,3355,3355,3355,0
|
|
20230719,095000,23857460,3355,3355,3355,3355,0
|
|
20230719,094900,23857460,3355,3355,3355,3355,0
|
|
20230719,094800,23857460,3355,3345,3355,3345,15
|
|
20230719,094700,23807150,3350,3350,3350,3350,0
|
|
20230719,094600,23807150,3350,3355,3355,3350,1311
|
|
20230719,094500,19415295,3350,3350,3350,3350,0
|
|
20230719,094400,19415295,3350,3350,3350,3350,0
|
|
20230719,094300,19415295,3350,3350,3350,3350,0
|
|
20230719,094200,19415295,3350,3350,3350,3350,0
|
|
20230719,094100,19415295,3350,3350,3350,3350,0
|
|
20230719,094000,19415295,3350,3350,3350,3350,0
|
|
20230719,093900,19415295,3350,3350,3350,3350,0
|
|
20230719,093800,19415295,3350,3350,3350,3350,0
|
|
20230719,093700,19415295,3350,3350,3350,3350,150
|
|
20230719,093600,18912795,3355,3355,3355,3355,1
|
|
20230719,093500,18909440,3355,3355,3355,3355,14
|
|
20230719,093400,18862470,3355,3355,3355,3355,0
|
|
20230719,093300,18862470,3355,3355,3355,3355,1
|
|
20230719,093200,18859115,3350,3355,3355,3350,102
|
|
20230719,093100,18517395,3350,3350,3350,3350,0
|
|
20230719,093000,18517395,3350,3350,3350,3350,0
|
|
20230719,092900,18517395,3350,3350,3350,3350,100
|
|
20230719,092800,18182395,3350,3350,3350,3350,300
|
|
20230719,092700,17177395,3355,3355,3355,3355,55
|
|
20230719,092600,16992870,3350,3350,3350,3350,0
|
|
20230719,092500,16992870,3350,3350,3350,3350,0
|
|
20230719,092400,16992870,3350,3350,3350,3350,1
|
|
20230719,092300,16989520,3355,3355,3355,3355,0
|
|
20230719,092200,16989520,3355,3355,3355,3355,0
|
|
20230719,092100,16989520,3355,3350,3355,3350,26
|
|
20230719,092000,16902370,3350,3350,3350,3350,9
|
|
20230719,091900,16872220,3355,3355,3355,3355,0
|
|
20230719,091800,16872220,3355,3355,3355,3355,0
|
|
20230719,091700,16872220,3355,3355,3355,3355,40
|
|
20230719,091600,16738020,3350,3350,3350,3350,0
|
|
20230719,091500,16738020,3350,3350,3350,3350,0
|
|
20230719,091400,16738020,3350,3350,3350,3350,0
|
|
20230719,091300,16738020,3350,3350,3350,3350,42
|
|
20230719,091200,16597320,3355,3355,3355,3355,0
|
|
20230719,091100,16597320,3355,3355,3355,3355,71
|
|
20230719,091000,16359115,3355,3355,3355,3355,0
|
|
20230719,090900,16359115,3355,3355,3355,3355,0
|
|
20230719,090800,16359115,3355,3355,3355,3355,0
|
|
20230719,090700,16359115,3355,3360,3360,3355,50
|
|
20230719,090600,16191175,3360,3350,3360,3350,3012
|
|
20230719,090500,6087285,3340,3340,3340,3340,1
|
|
20230719,090400,6083945,3350,3350,3350,3350,29
|
|
20230719,090300,5986795,3350,3350,3350,3350,300
|
|
20230719,090200,4981795,3350,3350,3350,3350,500
|
|
20230719,090100,3306795,3350,3345,3350,3345,130
|
|
20230719,090000,2871435,3335,3335,3335,3335,861
|