669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200600,404492740,4260,4260,4260,4260,847
|
|
20230719,200500,404492740,4260,4260,4260,4260,0
|
|
20230719,200400,404492740,4260,4260,4260,4260,0
|
|
20230719,200300,404492740,4260,4260,4260,4260,0
|
|
20230719,200200,404492740,4260,4260,4260,4260,0
|
|
20230719,200100,404492740,4260,4260,4260,4260,0
|
|
20230719,200000,404492740,4260,4260,4260,4260,0
|
|
20230719,195900,404492740,4260,4260,4260,4260,0
|
|
20230719,195800,404492740,4260,4260,4260,4260,0
|
|
20230719,195700,404492740,4260,4260,4260,4260,0
|
|
20230719,195600,404492740,4260,4260,4260,4260,0
|
|
20230719,195500,404492740,4260,4260,4260,4260,0
|
|
20230719,195400,404492740,4260,4260,4260,4260,0
|
|
20230719,195300,404492740,4260,4260,4260,4260,0
|
|
20230719,195200,404492740,4260,4260,4260,4260,0
|
|
20230719,195100,404492740,4260,4260,4260,4260,0
|
|
20230719,195000,404492740,4260,4260,4260,4260,0
|
|
20230719,194900,404492740,4260,4260,4260,4260,0
|
|
20230719,194800,404492740,4260,4260,4260,4260,0
|
|
20230719,194700,404492740,4260,4260,4260,4260,0
|
|
20230719,194600,404492740,4260,4260,4260,4260,0
|
|
20230719,194500,404492740,4260,4260,4260,4260,0
|
|
20230719,194400,404492740,4260,4260,4260,4260,0
|
|
20230719,194300,404492740,4260,4260,4260,4260,0
|
|
20230719,194200,404492740,4260,4260,4260,4260,0
|
|
20230719,194100,404492740,4260,4260,4260,4260,0
|
|
20230719,194000,404492740,4260,4260,4260,4260,0
|
|
20230719,193900,404492740,4260,4260,4260,4260,0
|
|
20230719,193800,404492740,4260,4260,4260,4260,0
|
|
20230719,193700,404492740,4260,4260,4260,4260,0
|
|
20230719,193600,404492740,4260,4260,4260,4260,847
|
|
20230719,193500,404492740,4260,4260,4260,4260,0
|
|
20230719,193400,404492740,4260,4260,4260,4260,0
|
|
20230719,193300,404492740,4260,4260,4260,4260,0
|
|
20230719,193200,404492740,4260,4260,4260,4260,0
|
|
20230719,193100,404492740,4260,4260,4260,4260,0
|
|
20230719,193000,404492740,4260,4260,4260,4260,0
|
|
20230719,192900,404492740,4260,4260,4260,4260,0
|
|
20230719,192800,404492740,4260,4260,4260,4260,0
|
|
20230719,192700,404492740,4260,4260,4260,4260,0
|
|
20230719,192600,404492740,4260,4260,4260,4260,0
|
|
20230719,192500,404492740,4260,4260,4260,4260,0
|
|
20230719,192400,404492740,4260,4260,4260,4260,0
|
|
20230719,192300,404492740,4260,4260,4260,4260,0
|
|
20230719,192200,404492740,4260,4260,4260,4260,0
|
|
20230719,192100,404492740,4260,4260,4260,4260,0
|
|
20230719,192000,404492740,4260,4260,4260,4260,0
|
|
20230719,191900,404492740,4260,4260,4260,4260,0
|
|
20230719,191800,404492740,4260,4260,4260,4260,0
|
|
20230719,191700,404492740,4260,4260,4260,4260,0
|
|
20230719,191600,404492740,4260,4260,4260,4260,0
|
|
20230719,191500,404492740,4260,4260,4260,4260,0
|
|
20230719,191400,404492740,4260,4260,4260,4260,0
|
|
20230719,191300,404492740,4260,4260,4260,4260,0
|
|
20230719,191200,404492740,4260,4260,4260,4260,0
|
|
20230719,191100,404492740,4260,4260,4260,4260,0
|
|
20230719,191000,404492740,4260,4260,4260,4260,0
|
|
20230719,190900,404492740,4260,4260,4260,4260,0
|
|
20230719,190800,404492740,4260,4260,4260,4260,0
|
|
20230719,190700,404492740,4260,4260,4260,4260,0
|
|
20230719,190600,404492740,4260,4260,4260,4260,847
|
|
20230719,190500,404492740,4260,4260,4260,4260,0
|
|
20230719,190400,404492740,4260,4260,4260,4260,0
|
|
20230719,190300,404492740,4260,4260,4260,4260,0
|
|
20230719,190200,404492740,4260,4260,4260,4260,0
|
|
20230719,190100,404492740,4260,4260,4260,4260,0
|
|
20230719,190000,404492740,4260,4260,4260,4260,0
|
|
20230719,185900,404492740,4260,4260,4260,4260,0
|
|
20230719,185800,404492740,4260,4260,4260,4260,0
|
|
20230719,185700,404492740,4260,4260,4260,4260,0
|
|
20230719,185600,404492740,4260,4260,4260,4260,0
|
|
20230719,185500,404492740,4260,4260,4260,4260,0
|
|
20230719,185400,404492740,4260,4260,4260,4260,0
|
|
20230719,185300,404492740,4260,4260,4260,4260,0
|
|
20230719,185200,404492740,4260,4260,4260,4260,0
|
|
20230719,185100,404492740,4260,4260,4260,4260,0
|
|
20230719,185000,404492740,4260,4260,4260,4260,0
|
|
20230719,184900,404492740,4260,4260,4260,4260,0
|
|
20230719,184800,404492740,4260,4260,4260,4260,0
|
|
20230719,184700,404492740,4260,4260,4260,4260,0
|
|
20230719,184600,404492740,4260,4260,4260,4260,0
|
|
20230719,184500,404492740,4260,4260,4260,4260,0
|
|
20230719,184400,404492740,4260,4260,4260,4260,0
|
|
20230719,184300,404492740,4260,4260,4260,4260,0
|
|
20230719,184200,404492740,4260,4260,4260,4260,0
|
|
20230719,184100,404492740,4260,4260,4260,4260,0
|
|
20230719,184000,404492740,4260,4260,4260,4260,0
|
|
20230719,183900,404492740,4260,4260,4260,4260,0
|
|
20230719,183800,404492740,4260,4260,4260,4260,0
|
|
20230719,183700,404492740,4260,4260,4260,4260,0
|
|
20230719,183600,404492740,4260,4260,4260,4260,847
|
|
20230719,183500,404492740,4260,4260,4260,4260,0
|
|
20230719,183400,404492740,4260,4260,4260,4260,0
|
|
20230719,183300,404492740,4260,4260,4260,4260,0
|
|
20230719,183200,404492740,4260,4260,4260,4260,0
|
|
20230719,183100,404492740,4260,4260,4260,4260,0
|
|
20230719,183000,404492740,4260,4260,4260,4260,0
|
|
20230719,182900,404492740,4260,4260,4260,4260,0
|
|
20230719,182800,404492740,4260,4260,4260,4260,0
|
|
20230719,182700,404492740,4260,4260,4260,4260,0
|
|
20230719,182600,404492740,4260,4260,4260,4260,0
|
|
20230719,182500,404492740,4260,4260,4260,4260,0
|
|
20230719,182400,404492740,4260,4260,4260,4260,0
|
|
20230719,182300,404492740,4260,4260,4260,4260,0
|
|
20230719,182200,404492740,4260,4260,4260,4260,0
|
|
20230719,182100,404492740,4260,4260,4260,4260,0
|
|
20230719,182000,404492740,4260,4260,4260,4260,0
|
|
20230719,181900,404492740,4260,4260,4260,4260,0
|
|
20230719,181800,404492740,4260,4260,4260,4260,0
|
|
20230719,181700,404492740,4260,4260,4260,4260,0
|
|
20230719,181600,404492740,4260,4260,4260,4260,0
|
|
20230719,181500,404492740,4260,4260,4260,4260,0
|
|
20230719,181400,404492740,4260,4260,4260,4260,0
|
|
20230719,181300,404492740,4260,4260,4260,4260,0
|
|
20230719,181200,404492740,4260,4260,4260,4260,0
|
|
20230719,181100,404492740,4260,4260,4260,4260,0
|
|
20230719,181000,404492740,4260,4260,4260,4260,0
|
|
20230719,180900,404492740,4260,4260,4260,4260,0
|
|
20230719,180800,404492740,4260,4260,4260,4260,0
|
|
20230719,180700,404492740,4260,4260,4260,4260,0
|
|
20230719,180600,404492740,4260,4260,4260,4260,847
|
|
20230719,180500,404492740,4260,4260,4260,4260,0
|
|
20230719,180400,404492740,4260,4260,4260,4260,0
|
|
20230719,180300,404492740,4260,4260,4260,4260,0
|
|
20230719,180200,404492740,4260,4260,4260,4260,0
|
|
20230719,180100,404492740,4260,4260,4260,4260,0
|
|
20230719,180000,404492740,4260,4260,4260,4260,0
|
|
20230719,175900,404492740,4260,4260,4260,4260,0
|
|
20230719,175800,404492740,4260,4260,4260,4260,0
|
|
20230719,175700,404492740,4260,4260,4260,4260,0
|
|
20230719,175600,404492740,4260,4260,4260,4260,0
|
|
20230719,175500,404492740,4260,4260,4260,4260,0
|
|
20230719,175400,404492740,4260,4260,4260,4260,0
|
|
20230719,175300,404492740,4260,4260,4260,4260,0
|
|
20230719,175200,404492740,4260,4260,4260,4260,0
|
|
20230719,175100,404492740,4260,4260,4260,4260,0
|
|
20230719,175000,404492740,4260,4260,4260,4260,0
|
|
20230719,174900,404492740,4260,4260,4260,4260,0
|
|
20230719,174800,404492740,4260,4260,4260,4260,0
|
|
20230719,174700,404492740,4260,4260,4260,4260,0
|
|
20230719,174600,404492740,4260,4260,4260,4260,0
|
|
20230719,174500,404492740,4260,4260,4260,4260,0
|
|
20230719,174400,404492740,4260,4260,4260,4260,0
|
|
20230719,174300,404492740,4260,4260,4260,4260,0
|
|
20230719,174200,404492740,4260,4260,4260,4260,0
|
|
20230719,174100,404492740,4260,4260,4260,4260,0
|
|
20230719,174000,404492740,4260,4260,4260,4260,0
|
|
20230719,173900,404492740,4260,4260,4260,4260,0
|
|
20230719,173800,404492740,4260,4260,4260,4260,0
|
|
20230719,173700,404492740,4260,4260,4260,4260,0
|
|
20230719,173600,404492740,4260,4260,4260,4260,847
|
|
20230719,173500,404492740,4260,4260,4260,4260,0
|
|
20230719,173400,404492740,4260,4260,4260,4260,0
|
|
20230719,173300,404492740,4260,4260,4260,4260,0
|
|
20230719,173200,404492740,4260,4260,4260,4260,0
|
|
20230719,173100,404492740,4260,4260,4260,4260,0
|
|
20230719,173000,404492740,4260,4260,4260,4260,0
|
|
20230719,172900,404492740,4260,4260,4260,4260,0
|
|
20230719,172800,404492740,4260,4260,4260,4260,0
|
|
20230719,172700,404492740,4260,4260,4260,4260,0
|
|
20230719,172600,404492740,4260,4260,4260,4260,0
|
|
20230719,172500,404492740,4260,4260,4260,4260,0
|
|
20230719,172400,404492740,4260,4260,4260,4260,0
|
|
20230719,172300,404492740,4260,4260,4260,4260,0
|
|
20230719,172200,404492740,4260,4260,4260,4260,0
|
|
20230719,172100,404492740,4260,4260,4260,4260,0
|
|
20230719,172000,404492740,4260,4260,4260,4260,0
|
|
20230719,171900,404492740,4260,4260,4260,4260,0
|
|
20230719,171800,404492740,4260,4260,4260,4260,0
|
|
20230719,171700,404492740,4260,4260,4260,4260,0
|
|
20230719,171600,404492740,4260,4260,4260,4260,0
|
|
20230719,171500,404492740,4260,4260,4260,4260,0
|
|
20230719,171400,404492740,4260,4260,4260,4260,0
|
|
20230719,171300,404492740,4260,4260,4260,4260,0
|
|
20230719,171200,404492740,4260,4260,4260,4260,0
|
|
20230719,171100,404492740,4260,4260,4260,4260,0
|
|
20230719,171000,404492740,4260,4260,4260,4260,0
|
|
20230719,170900,404492740,4260,4260,4260,4260,0
|
|
20230719,170800,404492740,4260,4260,4260,4260,0
|
|
20230719,170700,404492740,4260,4260,4260,4260,0
|
|
20230719,170600,404492740,4260,4260,4260,4260,847
|
|
20230719,170500,404492740,4260,4260,4260,4260,0
|
|
20230719,170400,404492740,4260,4260,4260,4260,0
|
|
20230719,170300,404492740,4260,4260,4260,4260,0
|
|
20230719,170200,404492740,4260,4260,4260,4260,0
|
|
20230719,170100,404492740,4260,4260,4260,4260,0
|
|
20230719,170000,404492740,4260,4260,4260,4260,0
|
|
20230719,165900,404492740,4260,4260,4260,4260,0
|
|
20230719,165800,404492740,4260,4260,4260,4260,0
|
|
20230719,165700,404492740,4260,4260,4260,4260,0
|
|
20230719,165600,404492740,4260,4260,4260,4260,0
|
|
20230719,165500,404492740,4260,4260,4260,4260,0
|
|
20230719,165400,404492740,4260,4260,4260,4260,0
|
|
20230719,165300,404492740,4260,4260,4260,4260,0
|
|
20230719,165200,404492740,4260,4260,4260,4260,0
|
|
20230719,165100,404492740,4260,4260,4260,4260,0
|
|
20230719,165000,404492740,4260,4260,4260,4260,0
|
|
20230719,164900,404492740,4260,4260,4260,4260,0
|
|
20230719,164800,404492740,4260,4260,4260,4260,0
|
|
20230719,164700,404492740,4260,4260,4260,4260,0
|
|
20230719,164600,404492740,4260,4260,4260,4260,0
|
|
20230719,164500,404492740,4260,4260,4260,4260,0
|
|
20230719,164400,404492740,4260,4260,4260,4260,0
|
|
20230719,164300,404492740,4260,4260,4260,4260,0
|
|
20230719,164200,404492740,4260,4260,4260,4260,0
|
|
20230719,164100,404492740,4260,4260,4260,4260,0
|
|
20230719,164000,404492740,4260,4260,4260,4260,0
|
|
20230719,163900,404492740,4260,4260,4260,4260,0
|
|
20230719,163800,404492740,4260,4260,4260,4260,0
|
|
20230719,163700,404492740,4260,4260,4260,4260,0
|
|
20230719,163600,404492740,4260,4260,4260,4260,847
|
|
20230719,163500,404492740,4260,4260,4260,4260,0
|
|
20230719,163400,404492740,4260,4260,4260,4260,0
|
|
20230719,163300,404492740,4260,4260,4260,4260,0
|
|
20230719,163200,404492740,4260,4260,4260,4260,0
|
|
20230719,163100,404492740,4260,4260,4260,4260,0
|
|
20230719,163000,404492740,4260,4260,4260,4260,0
|
|
20230719,162900,404492740,4260,4260,4260,4260,0
|
|
20230719,162800,404492740,4260,4260,4260,4260,0
|
|
20230719,162700,404492740,4260,4260,4260,4260,0
|
|
20230719,162600,404492740,4260,4260,4260,4260,0
|
|
20230719,162500,404492740,4260,4260,4260,4260,0
|
|
20230719,162400,404492740,4260,4260,4260,4260,0
|
|
20230719,162300,404492740,4260,4260,4260,4260,0
|
|
20230719,162200,404492740,4260,4260,4260,4260,0
|
|
20230719,162100,404492740,4260,4260,4260,4260,0
|
|
20230719,162000,404492740,4260,4260,4260,4260,0
|
|
20230719,161900,404492740,4260,4260,4260,4260,0
|
|
20230719,161800,404492740,4260,4260,4260,4260,0
|
|
20230719,161700,404492740,4260,4260,4260,4260,0
|
|
20230719,161600,404492740,4260,4260,4260,4260,0
|
|
20230719,161500,404492740,4260,4260,4260,4260,0
|
|
20230719,161400,404492740,4260,4260,4260,4260,0
|
|
20230719,161300,404492740,4260,4260,4260,4260,0
|
|
20230719,161200,404492740,4260,4260,4260,4260,0
|
|
20230719,161100,404492740,4260,4260,4260,4260,0
|
|
20230719,161000,404492740,4260,4260,4260,4260,0
|
|
20230719,160900,404492740,4260,4260,4260,4260,0
|
|
20230719,160800,404492740,4260,4260,4260,4260,0
|
|
20230719,160700,404492740,4260,4260,4260,4260,0
|
|
20230719,160600,404492740,4260,4260,4260,4260,847
|
|
20230719,160500,404492740,4260,4260,4260,4260,0
|
|
20230719,160400,404492740,4260,4260,4260,4260,0
|
|
20230719,160300,404492740,4260,4260,4260,4260,0
|
|
20230719,160200,404492740,4260,4260,4260,4260,0
|
|
20230719,160100,404492740,4260,4260,4260,4260,0
|
|
20230719,160000,404492740,4260,4260,4260,4260,0
|
|
20230719,155900,404492740,4260,4260,4260,4260,0
|
|
20230719,155800,404492740,4260,4260,4260,4260,0
|
|
20230719,155700,404492740,4260,4260,4260,4260,0
|
|
20230719,155600,404492740,4260,4260,4260,4260,0
|
|
20230719,155500,404492740,4260,4260,4260,4260,0
|
|
20230719,155400,404492740,4260,4260,4260,4260,0
|
|
20230719,155300,404492740,4260,4260,4260,4260,0
|
|
20230719,155200,404492740,4260,4260,4260,4260,0
|
|
20230719,155100,404492740,4260,4260,4260,4260,0
|
|
20230719,155000,404492740,4260,4260,4260,4260,0
|
|
20230719,154900,404492740,4260,4260,4260,4260,0
|
|
20230719,154800,404492740,4260,4260,4260,4260,0
|
|
20230719,154700,404492740,4260,4260,4260,4260,0
|
|
20230719,154600,404492740,4260,4260,4260,4260,0
|
|
20230719,154500,404492740,4260,4260,4260,4260,0
|
|
20230719,154400,404492740,4260,4260,4260,4260,0
|
|
20230719,154300,404492740,4260,4260,4260,4260,0
|
|
20230719,154200,404492740,4260,4260,4260,4260,0
|
|
20230719,154100,404492740,4260,4260,4260,4260,0
|
|
20230719,154000,404492740,4260,4260,4260,4260,0
|
|
20230719,153900,404492740,4260,4260,4260,4260,0
|
|
20230719,153800,404492740,4260,4260,4260,4260,0
|
|
20230719,153700,404492740,4260,4260,4260,4260,0
|
|
20230719,153600,404492740,4260,4260,4260,4260,847
|
|
20230719,153500,404492740,4260,4260,4260,4260,0
|
|
20230719,153400,404492740,4260,4260,4260,4260,0
|
|
20230719,153300,404492740,4260,4260,4260,4260,0
|
|
20230719,153200,404492740,4260,4260,4260,4260,0
|
|
20230719,153100,404492740,4260,4260,4260,4260,0
|
|
20230719,153000,404492740,4260,4260,4260,4260,847
|
|
20230719,152900,400884520,4280,4280,4280,4280,0
|
|
20230719,152800,400884520,4280,4280,4280,4280,0
|
|
20230719,152700,400884520,4280,4280,4280,4280,0
|
|
20230719,152600,400884520,4280,4280,4280,4280,0
|
|
20230719,152500,400884520,4280,4280,4280,4280,0
|
|
20230719,152400,400884520,4280,4280,4280,4280,0
|
|
20230719,152300,400884520,4280,4280,4280,4280,0
|
|
20230719,152200,400884520,4280,4280,4280,4280,0
|
|
20230719,152100,400884520,4280,4280,4280,4280,0
|
|
20230719,152000,400884520,4280,4280,4280,4280,0
|
|
20230719,151900,400884520,4280,4250,4280,4250,227
|
|
20230719,151800,399919680,4280,4280,4280,4280,62
|
|
20230719,151700,399654320,4285,4285,4285,4280,33
|
|
20230719,151600,399512920,4285,4285,4285,4285,61
|
|
20230719,151500,399251535,4285,4255,4285,4255,2119
|
|
20230719,151400,390234980,4285,4275,4285,4275,60
|
|
20230719,151300,389978430,4275,4270,4275,4270,364
|
|
20230719,151200,388423980,4270,4270,4270,4270,20
|
|
20230719,151100,388338580,4275,4275,4275,4275,0
|
|
20230719,151000,388338580,4275,4255,4275,4255,6083
|
|
20230719,150900,362452435,4255,4265,4265,4255,1559
|
|
20230719,150800,355818350,4275,4275,4275,4275,1
|
|
20230719,150700,355814075,4280,4280,4280,4280,0
|
|
20230719,150600,355814075,4280,4280,4280,4280,0
|
|
20230719,150500,355814075,4280,4280,4280,4280,0
|
|
20230719,150400,355814075,4280,4265,4280,4265,59
|
|
20230719,150300,355562290,4275,4275,4275,4275,0
|
|
20230719,150200,355562290,4275,4275,4275,4275,0
|
|
20230719,150100,355562290,4275,4275,4275,4275,1
|
|
20230719,150000,355558015,4285,4285,4285,4285,0
|
|
20230719,145900,355558015,4285,4285,4285,4285,0
|
|
20230719,145800,355558015,4285,4285,4285,4285,0
|
|
20230719,145700,355558015,4285,4280,4285,4280,110
|
|
20230719,145600,355087175,4280,4275,4280,4270,13
|
|
20230719,145500,355031610,4290,4290,4290,4290,0
|
|
20230719,145400,355031610,4290,4290,4290,4290,0
|
|
20230719,145300,355031610,4290,4290,4290,4290,0
|
|
20230719,145200,355031610,4290,4290,4290,4290,0
|
|
20230719,145100,355031610,4290,4290,4290,4290,0
|
|
20230719,145000,355031610,4290,4290,4290,4290,7
|
|
20230719,144900,355001580,4290,4290,4290,4290,1
|
|
20230719,144800,354997290,4295,4295,4295,4295,0
|
|
20230719,144700,354997290,4295,4295,4295,4295,0
|
|
20230719,144600,354997290,4295,4295,4295,4295,25
|
|
20230719,144500,354889915,4295,4255,4295,4255,205
|
|
20230719,144400,354017460,4255,4255,4255,4255,0
|
|
20230719,144300,354017460,4255,4255,4255,4255,0
|
|
20230719,144200,354017460,4255,4255,4255,4255,0
|
|
20230719,144100,354017460,4255,4255,4255,4255,23
|
|
20230719,144000,353919595,4290,4290,4290,4290,1180
|
|
20230719,143900,348857395,4290,4255,4290,4255,507
|
|
20230719,143800,346684440,4250,4250,4250,4250,1
|
|
20230719,143700,346680190,4250,4255,4255,4250,87
|
|
20230719,143600,346310410,4260,4260,4260,4260,1
|
|
20230719,143500,346306150,4260,4255,4260,4255,3
|
|
20230719,143400,346293380,4255,4260,4260,4255,117
|
|
20230719,143300,345794985,4265,4265,4265,4265,133
|
|
20230719,143200,345227740,4290,4290,4290,4290,0
|
|
20230719,143100,345227740,4290,4290,4290,4290,0
|
|
20230719,143000,345227740,4290,4290,4290,4290,0
|
|
20230719,142900,345227740,4290,4290,4290,4290,2
|
|
20230719,142800,345219160,4290,4290,4290,4290,0
|
|
20230719,142700,345219160,4290,4290,4290,4290,0
|
|
20230719,142600,345219160,4290,4290,4290,4290,0
|
|
20230719,142500,345219160,4290,4275,4290,4275,20
|
|
20230719,142400,345133600,4260,4260,4260,4260,0
|
|
20230719,142300,345133600,4260,4280,4290,4260,210
|
|
20230719,142200,344238760,4260,4260,4260,4260,118
|
|
20230719,142100,343736080,4260,4270,4270,4260,488
|
|
20230719,142000,341656610,4285,4285,4285,4285,0
|
|
20230719,141900,341656610,4285,4285,4285,4285,23
|
|
20230719,141800,341558055,4285,4285,4285,4285,0
|
|
20230719,141700,341558055,4285,4285,4285,4285,0
|
|
20230719,141600,341558055,4285,4275,4285,4275,25
|
|
20230719,141500,341450940,4280,4280,4280,4280,0
|
|
20230719,141400,341450940,4280,4280,4280,4280,0
|
|
20230719,141300,341450940,4280,4280,4280,4280,0
|
|
20230719,141200,341450940,4280,4280,4280,4280,5
|
|
20230719,141100,341429540,4275,4275,4275,4275,491
|
|
20230719,141000,339330515,4285,4285,4285,4285,12
|
|
20230719,140900,339279095,4285,4285,4285,4285,0
|
|
20230719,140800,339279095,4285,4285,4285,4285,10
|
|
20230719,140700,339236245,4280,4280,4280,4280,803
|
|
20230719,140600,335799405,4285,4285,4285,4285,986
|
|
20230719,140500,331574395,4305,4305,4305,4305,0
|
|
20230719,140400,331574395,4305,4305,4305,4305,0
|
|
20230719,140300,331574395,4305,4305,4305,4305,1
|
|
20230719,140200,331570090,4285,4285,4285,4285,118
|
|
20230719,140100,331064460,4285,4310,4310,4285,447
|
|
20230719,140000,329148065,4310,4310,4310,4310,0
|
|
20230719,135900,329148065,4310,4310,4310,4310,0
|
|
20230719,135800,329148065,4310,4310,4310,4310,68
|
|
20230719,135700,328854985,4310,4310,4310,4310,0
|
|
20230719,135600,328854985,4310,4310,4310,4310,0
|
|
20230719,135500,328854985,4310,4310,4310,4310,0
|
|
20230719,135400,328854985,4310,4310,4310,4310,0
|
|
20230719,135300,328854985,4310,4310,4310,4310,110
|
|
20230719,135200,328380885,4310,4310,4310,4310,0
|
|
20230719,135100,328380885,4310,4310,4310,4310,0
|
|
20230719,135000,328380885,4310,4310,4310,4310,1
|
|
20230719,134900,328376575,4295,4310,4310,4295,46
|
|
20230719,134800,328178990,4295,4295,4295,4295,0
|
|
20230719,134700,328178990,4295,4295,4295,4295,23
|
|
20230719,134600,328080205,4310,4310,4310,4310,0
|
|
20230719,134500,328080205,4310,4310,4310,4310,0
|
|
20230719,134400,328080205,4310,4310,4310,4310,0
|
|
20230719,134300,328080205,4310,4310,4310,4310,0
|
|
20230719,134200,328080205,4310,4310,4310,4310,0
|
|
20230719,134100,328080205,4310,4310,4310,4310,0
|
|
20230719,134000,328080205,4310,4310,4310,4310,0
|
|
20230719,133900,328080205,4310,4305,4310,4305,211
|
|
20230719,133800,327171575,4305,4305,4305,4305,0
|
|
20230719,133700,327171575,4305,4305,4305,4305,0
|
|
20230719,133600,327171575,4305,4305,4305,4305,0
|
|
20230719,133500,327171575,4305,4305,4305,4305,0
|
|
20230719,133400,327171575,4305,4305,4305,4305,35
|
|
20230719,133300,327020900,4300,4300,4300,4300,0
|
|
20230719,133200,327020900,4300,4300,4300,4300,0
|
|
20230719,133100,327020900,4300,4300,4300,4300,54
|
|
20230719,133000,326788700,4300,4300,4300,4300,0
|
|
20230719,132900,326788700,4300,4300,4300,4300,0
|
|
20230719,132800,326788700,4300,4290,4300,4290,463
|
|
20230719,132700,324799865,4285,4285,4285,4285,0
|
|
20230719,132600,324799865,4285,4285,4285,4285,0
|
|
20230719,132500,324799865,4285,4285,4285,4285,16
|
|
20230719,132400,324731305,4290,4290,4290,4290,0
|
|
20230719,132300,324731305,4290,4290,4290,4290,0
|
|
20230719,132200,324731305,4290,4290,4290,4290,0
|
|
20230719,132100,324731305,4290,4290,4290,4290,0
|
|
20230719,132000,324731305,4290,4290,4290,4290,0
|
|
20230719,131900,324731305,4290,4290,4290,4290,0
|
|
20230719,131800,324731305,4290,4290,4290,4290,0
|
|
20230719,131700,324731305,4290,4290,4290,4290,0
|
|
20230719,131600,324731305,4290,4290,4290,4290,0
|
|
20230719,131500,324731305,4290,4290,4295,4290,778
|
|
20230719,131400,321393585,4290,4290,4295,4290,2260
|
|
20230719,131300,311695445,4280,4280,4280,4280,10
|
|
20230719,131200,311652645,4280,4280,4280,4280,16
|
|
20230719,131100,311584165,4285,4285,4285,4285,260
|
|
20230719,131000,310470065,4285,4285,4285,4285,200
|
|
20230719,130900,309613065,4285,4285,4285,4285,0
|
|
20230719,130800,309613065,4285,4285,4285,4285,0
|
|
20230719,130700,309613065,4285,4285,4285,4285,46
|
|
20230719,130600,309415955,4285,4285,4285,4285,1
|
|
20230719,130500,309411670,4285,4285,4285,4285,0
|
|
20230719,130400,309411670,4285,4285,4285,4285,0
|
|
20230719,130300,309411670,4285,4285,4285,4285,0
|
|
20230719,130200,309411670,4285,4285,4285,4285,167
|
|
20230719,130100,308696075,4285,4285,4285,4285,0
|
|
20230719,130000,308696075,4285,4295,4295,4285,738
|
|
20230719,125900,305530940,4300,4300,4300,4300,11
|
|
20230719,125800,305483640,4305,4300,4305,4300,110
|
|
20230719,125700,305010185,4300,4300,4300,4300,113
|
|
20230719,125600,304524285,4300,4300,4300,4300,0
|
|
20230719,125500,304524285,4300,4300,4300,4300,30
|
|
20230719,125400,304395285,4305,4305,4305,4305,0
|
|
20230719,125300,304395285,4305,4305,4305,4305,0
|
|
20230719,125200,304395285,4305,4305,4305,4305,0
|
|
20230719,125100,304395285,4305,4305,4305,4305,0
|
|
20230719,125000,304395285,4305,4305,4305,4305,0
|
|
20230719,124900,304395285,4305,4295,4305,4295,200
|
|
20230719,124800,303534950,4295,4295,4295,4295,0
|
|
20230719,124700,303534950,4295,4295,4295,4295,2
|
|
20230719,124600,303526360,4275,4275,4275,4275,0
|
|
20230719,124500,303526360,4275,4275,4275,4275,63
|
|
20230719,124400,303257035,4280,4280,4280,4280,0
|
|
20230719,124300,303257035,4280,4280,4280,4280,0
|
|
20230719,124200,303257035,4280,4280,4280,4280,0
|
|
20230719,124100,303257035,4280,4280,4280,4280,200
|
|
20230719,124000,302401035,4270,4270,4270,4270,457
|
|
20230719,123900,300449645,4295,4295,4295,4295,0
|
|
20230719,123800,300449645,4295,4295,4295,4295,0
|
|
20230719,123700,300449645,4295,4295,4295,4295,0
|
|
20230719,123600,300449645,4295,4295,4295,4295,1
|
|
20230719,123500,300445350,4295,4295,4295,4295,0
|
|
20230719,123400,300445350,4295,4295,4295,4295,110
|
|
20230719,123300,299972900,4295,4295,4295,4295,0
|
|
20230719,123200,299972900,4295,4290,4295,4290,180
|
|
20230719,123100,299199840,4290,4290,4290,4290,0
|
|
20230719,123000,299199840,4290,4290,4290,4290,141
|
|
20230719,122900,298594950,4285,4280,4285,4265,3471
|
|
20230719,122800,283763900,4280,4280,4280,4280,0
|
|
20230719,122700,283763900,4280,4275,4280,4275,314
|
|
20230719,122600,282420050,4260,4260,4260,4260,0
|
|
20230719,122500,282420050,4260,4260,4260,4260,0
|
|
20230719,122400,282420050,4260,4260,4260,4260,0
|
|
20230719,122300,282420050,4260,4260,4260,4260,0
|
|
20230719,122200,282420050,4260,4260,4260,4260,0
|
|
20230719,122100,282420050,4260,4260,4260,4260,153
|
|
20230719,122000,281768270,4260,4260,4260,4260,0
|
|
20230719,121900,281768270,4260,4260,4260,4260,0
|
|
20230719,121800,281768270,4260,4260,4260,4260,10
|
|
20230719,121700,281725670,4255,4255,4255,4255,0
|
|
20230719,121600,281725670,4255,4255,4255,4255,0
|
|
20230719,121500,281725670,4255,4255,4255,4255,0
|
|
20230719,121400,281725670,4255,4255,4255,4255,0
|
|
20230719,121300,281725670,4255,4255,4255,4255,15
|
|
20230719,121200,281661845,4285,4285,4285,4285,100
|
|
20230719,121100,281233345,4285,4285,4285,4285,0
|
|
20230719,121000,281233345,4285,4285,4285,4285,0
|
|
20230719,120900,281233345,4285,4270,4285,4270,23
|
|
20230719,120800,281134835,4270,4270,4270,4270,416
|
|
20230719,120700,279358515,4250,4245,4250,4245,1440
|
|
20230719,120600,273239105,4245,4245,4245,4245,0
|
|
20230719,120500,273239105,4245,4245,4245,4245,0
|
|
20230719,120400,273239105,4245,4250,4250,4245,1012
|
|
20230719,120300,268942690,4270,4270,4270,4270,0
|
|
20230719,120200,268942690,4270,4270,4270,4270,0
|
|
20230719,120100,268942690,4270,4270,4270,4270,0
|
|
20230719,120000,268942690,4270,4270,4270,4270,2
|
|
20230719,115900,268934150,4250,4250,4250,4245,282
|
|
20230719,115800,267736535,4250,4270,4270,4250,501
|
|
20230719,115700,265607265,4245,4245,4245,4245,0
|
|
20230719,115600,265607265,4245,4245,4245,4245,0
|
|
20230719,115500,265607265,4245,4245,4245,4245,0
|
|
20230719,115400,265607265,4245,4245,4245,4245,0
|
|
20230719,115300,265607265,4245,4245,4245,4245,0
|
|
20230719,115200,265607265,4245,4260,4260,4245,500
|
|
20230719,115100,263484275,4260,4260,4260,4260,0
|
|
20230719,115000,263484275,4260,4260,4260,4260,3
|
|
20230719,114900,263471495,4255,4255,4260,4255,351
|
|
20230719,114800,261977640,4260,4260,4260,4260,127
|
|
20230719,114700,261436620,4275,4275,4275,4275,243
|
|
20230719,114600,260397795,4275,4275,4275,4275,19
|
|
20230719,114500,260316570,4285,4260,4285,4260,276
|
|
20230719,114400,259134760,4260,4260,4260,4260,266
|
|
20230719,114300,258001600,4285,4285,4285,4285,0
|
|
20230719,114200,258001600,4285,4285,4285,4285,6
|
|
20230719,114100,257975890,4250,4250,4250,4250,22
|
|
20230719,114000,257882390,4285,4285,4285,4285,0
|
|
20230719,113900,257882390,4285,4285,4285,4285,109
|
|
20230719,113800,257415325,4285,4260,4285,4245,222
|
|
20230719,113700,256472230,4290,4290,4290,4290,0
|
|
20230719,113600,256472230,4290,4290,4290,4290,0
|
|
20230719,113500,256472230,4290,4290,4290,4290,0
|
|
20230719,113400,256472230,4290,4290,4290,4290,0
|
|
20230719,113300,256472230,4290,4290,4290,4290,0
|
|
20230719,113200,256472230,4290,4290,4290,4290,0
|
|
20230719,113100,256472230,4290,4290,4290,4290,0
|
|
20230719,113000,256472230,4290,4290,4290,4290,0
|
|
20230719,112900,256472230,4290,4290,4290,4290,1
|
|
20230719,112800,256467940,4255,4295,4295,4255,4
|
|
20230719,112700,256450880,4255,4255,4255,4255,0
|
|
20230719,112600,256450880,4255,4295,4295,4255,12
|
|
20230719,112500,256399380,4295,4295,4295,4295,0
|
|
20230719,112400,256399380,4295,4295,4295,4295,0
|
|
20230719,112300,256399380,4295,4295,4295,4295,0
|
|
20230719,112200,256399380,4295,4295,4295,4295,0
|
|
20230719,112100,256399380,4295,4295,4295,4295,0
|
|
20230719,112000,256399380,4295,4275,4295,4275,471
|
|
20230719,111900,254383330,4240,4240,4240,4240,0
|
|
20230719,111800,254383330,4240,4240,4240,4240,0
|
|
20230719,111700,254383330,4240,4240,4240,4240,0
|
|
20230719,111600,254383330,4240,4240,4240,4240,0
|
|
20230719,111500,254383330,4240,4240,4240,4240,1
|
|
20230719,111400,254379090,4240,4240,4240,4240,0
|
|
20230719,111300,254379090,4240,4240,4240,4240,0
|
|
20230719,111200,254379090,4240,4245,4245,4240,925
|
|
20230719,111100,250457085,4240,4240,4240,4240,0
|
|
20230719,111000,250457085,4240,4240,4240,4240,0
|
|
20230719,110900,250457085,4240,4240,4240,4240,660
|
|
20230719,110800,247658685,4275,4275,4275,4275,1
|
|
20230719,110700,247654410,4245,4245,4245,4245,0
|
|
20230719,110600,247654410,4245,4245,4245,4245,1852
|
|
20230719,110500,239792670,4245,4250,4250,4235,2720
|
|
20230719,110400,228245970,4250,4250,4250,4250,0
|
|
20230719,110300,228245970,4250,4255,4255,4250,2
|
|
20230719,110200,228237465,4285,4285,4285,4285,0
|
|
20230719,110100,228237465,4285,4285,4285,4285,0
|
|
20230719,110000,228237465,4285,4255,4285,4250,87
|
|
20230719,105900,227867440,4280,4265,4280,4235,7279
|
|
20230719,105800,197011465,4265,4265,4265,4265,1
|
|
20230719,105700,197007200,4295,4295,4295,4295,0
|
|
20230719,105600,197007200,4295,4295,4295,4295,0
|
|
20230719,105500,197007200,4295,4295,4295,4295,0
|
|
20230719,105400,197007200,4295,4295,4295,4295,0
|
|
20230719,105300,197007200,4295,4295,4295,4295,300
|
|
20230719,105200,195718700,4300,4300,4300,4300,0
|
|
20230719,105100,195718700,4300,4300,4300,4300,0
|
|
20230719,105000,195718700,4300,4300,4300,4300,0
|
|
20230719,104900,195718700,4300,4300,4300,4300,0
|
|
20230719,104800,195718700,4300,4300,4300,4300,0
|
|
20230719,104700,195718700,4300,4300,4300,4300,0
|
|
20230719,104600,195718700,4300,4300,4300,4300,0
|
|
20230719,104500,195718700,4300,4300,4300,4300,0
|
|
20230719,104400,195718700,4300,4270,4300,4265,1167
|
|
20230719,104300,190737085,4270,4280,4280,4270,422
|
|
20230719,104200,188934150,4280,4280,4280,4280,110
|
|
20230719,104100,188463350,4300,4300,4300,4300,0
|
|
20230719,104000,188463350,4300,4300,4300,4300,0
|
|
20230719,103900,188463350,4300,4300,4300,4300,250
|
|
20230719,103800,187388350,4300,4300,4300,4300,1
|
|
20230719,103700,187384050,4280,4300,4300,4280,6
|
|
20230719,103600,187358350,4275,4275,4275,4275,500
|
|
20230719,103500,185220850,4300,4300,4300,4300,0
|
|
20230719,103400,185220850,4300,4300,4300,4300,1
|
|
20230719,103300,185216550,4275,4275,4275,4275,1
|
|
20230719,103200,185212275,4300,4300,4300,4300,0
|
|
20230719,103100,185212275,4300,4300,4300,4300,0
|
|
20230719,103000,185212275,4300,4300,4300,4300,0
|
|
20230719,102900,185212275,4300,4300,4300,4300,0
|
|
20230719,102800,185212275,4300,4300,4300,4300,0
|
|
20230719,102700,185212275,4300,4300,4300,4300,0
|
|
20230719,102600,185212275,4300,4300,4300,4300,0
|
|
20230719,102500,185212275,4300,4300,4300,4300,501
|
|
20230719,102400,183057975,4280,4280,4280,4280,21
|
|
20230719,102300,182968095,4300,4300,4300,4300,0
|
|
20230719,102200,182968095,4300,4300,4300,4300,0
|
|
20230719,102100,182968095,4300,4295,4300,4275,782
|
|
20230719,102000,179608170,4270,4275,4275,4270,39
|
|
20230719,101900,179441635,4270,4270,4270,4270,0
|
|
20230719,101800,179441635,4270,4270,4270,4270,78
|
|
20230719,101700,179108575,4295,4295,4295,4295,0
|
|
20230719,101600,179108575,4295,4295,4295,4295,1
|
|
20230719,101500,179104280,4265,4265,4265,4265,0
|
|
20230719,101400,179104280,4265,4265,4265,4265,0
|
|
20230719,101300,179104280,4265,4265,4265,4265,0
|
|
20230719,101200,179104280,4265,4265,4265,4265,656
|
|
20230719,101100,176306440,4265,4265,4265,4265,0
|
|
20230719,101000,176306440,4265,4295,4295,4265,111
|
|
20230719,100900,175832415,4265,4265,4265,4265,0
|
|
20230719,100800,175832415,4265,4270,4270,4265,221
|
|
20230719,100700,174889350,4300,4300,4300,4300,15
|
|
20230719,100600,174824850,4300,4300,4300,4300,0
|
|
20230719,100500,174824850,4300,4300,4300,4300,0
|
|
20230719,100400,174824850,4300,4280,4300,4280,60
|
|
20230719,100300,174567475,4275,4275,4275,4275,0
|
|
20230719,100200,174567475,4275,4255,4275,4255,1828
|
|
20230719,100100,166757775,4255,4270,4270,4255,1517
|
|
20230719,100000,160283455,4270,4270,4270,4270,24
|
|
20230719,095900,160180975,4275,4275,4275,4275,0
|
|
20230719,095800,160180975,4275,4275,4275,4275,53
|
|
20230719,095700,159954400,4240,4270,4270,4240,3000
|
|
20230719,095600,147203885,4265,4265,4265,4265,0
|
|
20230719,095500,147203885,4265,4265,4265,4265,20
|
|
20230719,095400,147118585,4265,4265,4265,4265,100
|
|
20230719,095300,146692085,4265,4265,4265,4265,0
|
|
20230719,095200,146692085,4265,4265,4265,4265,0
|
|
20230719,095100,146692085,4265,4270,4270,4265,46
|
|
20230719,095000,146495775,4265,4265,4265,4265,0
|
|
20230719,094900,146495775,4265,4265,4265,4265,0
|
|
20230719,094800,146495775,4265,4280,4280,4265,207
|
|
20230719,094700,145611635,4310,4310,4310,4310,0
|
|
20230719,094600,145611635,4310,4300,4310,4300,30
|
|
20230719,094500,145482345,4300,4300,4300,4300,33
|
|
20230719,094400,145340445,4300,4300,4300,4300,64
|
|
20230719,094300,145065245,4300,4270,4300,4270,331
|
|
20230719,094200,143644945,4295,4295,4295,4295,441
|
|
20230719,094100,141750850,4290,4290,4290,4290,27
|
|
20230719,094000,141635020,4290,4290,4290,4290,0
|
|
20230719,093900,141635020,4290,4275,4290,4275,758
|
|
20230719,093800,138392830,4290,4275,4290,4275,202
|
|
20230719,093700,137527750,4280,4280,4280,4275,494
|
|
20230719,093600,135413435,4280,4280,4280,4280,0
|
|
20230719,093500,135413435,4280,4270,4280,4270,1096
|
|
20230719,093400,130729290,4240,4240,4270,4240,961
|
|
20230719,093300,126654620,4240,4240,4240,4240,57
|
|
20230719,093200,126412940,4240,4240,4240,4240,0
|
|
20230719,093100,126412940,4240,4240,4240,4240,508
|
|
20230719,093000,124259020,4250,4240,4250,4240,204
|
|
20230719,092900,123392060,4245,4250,4250,4245,118
|
|
20230719,092800,122891045,4270,4260,4270,4260,28
|
|
20230719,092700,122771755,4270,4270,4270,4270,0
|
|
20230719,092600,122771755,4270,4245,4270,4245,7
|
|
20230719,092500,122741890,4240,4240,4240,4235,1557
|
|
20230719,092400,116140520,4240,4245,4255,4235,446
|
|
20230719,092300,114249170,4250,4270,4270,4250,4882
|
|
20230719,092200,93472350,4290,4290,4290,4290,10
|
|
20230719,092100,93429450,4290,4265,4290,4265,287
|
|
20230719,092000,92203740,4265,4270,4270,4265,186
|
|
20230719,091900,91409630,4295,4295,4295,4295,323
|
|
20230719,091800,90022345,4260,4260,4260,4260,142
|
|
20230719,091700,89417425,4295,4295,4295,4295,19
|
|
20230719,091600,89335820,4295,4275,4295,4275,111
|
|
20230719,091500,88861275,4275,4275,4275,4275,0
|
|
20230719,091400,88861275,4275,4275,4275,4275,0
|
|
20230719,091300,88861275,4275,4275,4275,4275,120
|
|
20230719,091200,88348275,4285,4260,4295,4250,1690
|
|
20230719,091100,81156645,4295,4285,4295,4260,635
|
|
20230719,091000,78435155,4285,4300,4300,4270,5889
|
|
20230719,090900,53224250,4320,4320,4320,4320,25
|
|
20230719,090800,53116250,4320,4300,4320,4290,2114
|
|
20230719,090700,44037340,4320,4320,4320,4320,0
|
|
20230719,090600,44037340,4320,4320,4320,4320,36
|
|
20230719,090500,43881820,4320,4300,4320,4300,351
|
|
20230719,090400,42372500,4320,4320,4320,4300,381
|
|
20230719,090300,40733540,4320,4325,4325,4305,5421
|
|
20230719,090200,17359755,4350,4350,4350,4350,1
|
|
20230719,090100,17355405,4350,4350,4350,4350,23
|
|
20230719,090000,17255355,4320,4330,4355,4305,3969
|