641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,193800,276388950,5180,5180,5180,5180,1557
|
|
20230719,193700,276388950,5180,5180,5180,5180,0
|
|
20230719,193600,276388950,5180,5180,5180,5180,0
|
|
20230719,193500,276388950,5180,5180,5180,5180,0
|
|
20230719,193400,276388950,5180,5180,5180,5180,0
|
|
20230719,193300,276388950,5180,5180,5180,5180,0
|
|
20230719,193200,276388950,5180,5180,5180,5180,0
|
|
20230719,193100,276388950,5180,5180,5180,5180,0
|
|
20230719,193000,276388950,5180,5180,5180,5180,0
|
|
20230719,192900,276388950,5180,5180,5180,5180,0
|
|
20230719,192800,276388950,5180,5180,5180,5180,0
|
|
20230719,192700,276388950,5180,5180,5180,5180,0
|
|
20230719,192600,276388950,5180,5180,5180,5180,0
|
|
20230719,192500,276388950,5180,5180,5180,5180,0
|
|
20230719,192400,276388950,5180,5180,5180,5180,0
|
|
20230719,192300,276388950,5180,5180,5180,5180,0
|
|
20230719,192200,276388950,5180,5180,5180,5180,0
|
|
20230719,192100,276388950,5180,5180,5180,5180,0
|
|
20230719,192000,276388950,5180,5180,5180,5180,0
|
|
20230719,191900,276388950,5180,5180,5180,5180,0
|
|
20230719,191800,276388950,5180,5180,5180,5180,0
|
|
20230719,191700,276388950,5180,5180,5180,5180,0
|
|
20230719,191600,276388950,5180,5180,5180,5180,0
|
|
20230719,191500,276388950,5180,5180,5180,5180,0
|
|
20230719,191400,276388950,5180,5180,5180,5180,0
|
|
20230719,191300,276388950,5180,5180,5180,5180,0
|
|
20230719,191200,276388950,5180,5180,5180,5180,0
|
|
20230719,191100,276388950,5180,5180,5180,5180,0
|
|
20230719,191000,276388950,5180,5180,5180,5180,0
|
|
20230719,190900,276388950,5180,5180,5180,5180,0
|
|
20230719,190800,276388950,5180,5180,5180,5180,1557
|
|
20230719,190700,276388950,5180,5180,5180,5180,0
|
|
20230719,190600,276388950,5180,5180,5180,5180,0
|
|
20230719,190500,276388950,5180,5180,5180,5180,0
|
|
20230719,190400,276388950,5180,5180,5180,5180,0
|
|
20230719,190300,276388950,5180,5180,5180,5180,0
|
|
20230719,190200,276388950,5180,5180,5180,5180,0
|
|
20230719,190100,276388950,5180,5180,5180,5180,0
|
|
20230719,190000,276388950,5180,5180,5180,5180,0
|
|
20230719,185900,276388950,5180,5180,5180,5180,0
|
|
20230719,185800,276388950,5180,5180,5180,5180,0
|
|
20230719,185700,276388950,5180,5180,5180,5180,0
|
|
20230719,185600,276388950,5180,5180,5180,5180,0
|
|
20230719,185500,276388950,5180,5180,5180,5180,0
|
|
20230719,185400,276388950,5180,5180,5180,5180,0
|
|
20230719,185300,276388950,5180,5180,5180,5180,0
|
|
20230719,185200,276388950,5180,5180,5180,5180,0
|
|
20230719,185100,276388950,5180,5180,5180,5180,0
|
|
20230719,185000,276388950,5180,5180,5180,5180,0
|
|
20230719,184900,276388950,5180,5180,5180,5180,0
|
|
20230719,184800,276388950,5180,5180,5180,5180,0
|
|
20230719,184700,276388950,5180,5180,5180,5180,0
|
|
20230719,184600,276388950,5180,5180,5180,5180,0
|
|
20230719,184500,276388950,5180,5180,5180,5180,0
|
|
20230719,184400,276388950,5180,5180,5180,5180,0
|
|
20230719,184300,276388950,5180,5180,5180,5180,0
|
|
20230719,184200,276388950,5180,5180,5180,5180,0
|
|
20230719,184100,276388950,5180,5180,5180,5180,0
|
|
20230719,184000,276388950,5180,5180,5180,5180,0
|
|
20230719,183900,276388950,5180,5180,5180,5180,0
|
|
20230719,183800,276388950,5180,5180,5180,5180,1557
|
|
20230719,183700,276388950,5180,5180,5180,5180,0
|
|
20230719,183600,276388950,5180,5180,5180,5180,0
|
|
20230719,183500,276388950,5180,5180,5180,5180,0
|
|
20230719,183400,276388950,5180,5180,5180,5180,0
|
|
20230719,183300,276388950,5180,5180,5180,5180,0
|
|
20230719,183200,276388950,5180,5180,5180,5180,0
|
|
20230719,183100,276388950,5180,5180,5180,5180,0
|
|
20230719,183000,276388950,5180,5180,5180,5180,0
|
|
20230719,182900,276388950,5180,5180,5180,5180,0
|
|
20230719,182800,276388950,5180,5180,5180,5180,0
|
|
20230719,182700,276388950,5180,5180,5180,5180,0
|
|
20230719,182600,276388950,5180,5180,5180,5180,0
|
|
20230719,182500,276388950,5180,5180,5180,5180,0
|
|
20230719,182400,276388950,5180,5180,5180,5180,0
|
|
20230719,182300,276388950,5180,5180,5180,5180,0
|
|
20230719,182200,276388950,5180,5180,5180,5180,0
|
|
20230719,182100,276388950,5180,5180,5180,5180,0
|
|
20230719,182000,276388950,5180,5180,5180,5180,0
|
|
20230719,181900,276388950,5180,5180,5180,5180,0
|
|
20230719,181800,276388950,5180,5180,5180,5180,0
|
|
20230719,181700,276388950,5180,5180,5180,5180,0
|
|
20230719,181600,276388950,5180,5180,5180,5180,0
|
|
20230719,181500,276388950,5180,5180,5180,5180,0
|
|
20230719,181400,276388950,5180,5180,5180,5180,0
|
|
20230719,181300,276388950,5180,5180,5180,5180,0
|
|
20230719,181200,276388950,5180,5180,5180,5180,0
|
|
20230719,181100,276388950,5180,5180,5180,5180,0
|
|
20230719,181000,276388950,5180,5180,5180,5180,0
|
|
20230719,180900,276388950,5180,5180,5180,5180,0
|
|
20230719,180800,276388950,5180,5180,5180,5180,1557
|
|
20230719,180700,276388950,5180,5180,5180,5180,0
|
|
20230719,180600,276388950,5180,5180,5180,5180,0
|
|
20230719,180500,276388950,5180,5180,5180,5180,0
|
|
20230719,180400,276388950,5180,5180,5180,5180,0
|
|
20230719,180300,276388950,5180,5180,5180,5180,0
|
|
20230719,180200,276388950,5180,5180,5180,5180,0
|
|
20230719,180100,276388950,5180,5180,5180,5180,0
|
|
20230719,180000,276388950,5180,5180,5180,5180,0
|
|
20230719,175900,276388950,5180,5180,5180,5180,0
|
|
20230719,175800,276388950,5180,5180,5180,5180,0
|
|
20230719,175700,276388950,5180,5180,5180,5180,0
|
|
20230719,175600,276388950,5180,5180,5180,5180,0
|
|
20230719,175500,276388950,5180,5180,5180,5180,0
|
|
20230719,175400,276388950,5180,5180,5180,5180,0
|
|
20230719,175300,276388950,5180,5180,5180,5180,0
|
|
20230719,175200,276388950,5180,5180,5180,5180,0
|
|
20230719,175100,276388950,5180,5180,5180,5180,0
|
|
20230719,175000,276388950,5180,5180,5180,5180,0
|
|
20230719,174900,276388950,5180,5180,5180,5180,0
|
|
20230719,174800,276388950,5180,5180,5180,5180,0
|
|
20230719,174700,276388950,5180,5180,5180,5180,0
|
|
20230719,174600,276388950,5180,5180,5180,5180,0
|
|
20230719,174500,276388950,5180,5180,5180,5180,0
|
|
20230719,174400,276388950,5180,5180,5180,5180,0
|
|
20230719,174300,276388950,5180,5180,5180,5180,0
|
|
20230719,174200,276388950,5180,5180,5180,5180,0
|
|
20230719,174100,276388950,5180,5180,5180,5180,0
|
|
20230719,174000,276388950,5180,5180,5180,5180,0
|
|
20230719,173900,276388950,5180,5180,5180,5180,0
|
|
20230719,173800,276388950,5180,5180,5180,5180,1557
|
|
20230719,173700,276388950,5180,5180,5180,5180,0
|
|
20230719,173600,276388950,5180,5180,5180,5180,0
|
|
20230719,173500,276388950,5180,5180,5180,5180,0
|
|
20230719,173400,276388950,5180,5180,5180,5180,0
|
|
20230719,173300,276388950,5180,5180,5180,5180,0
|
|
20230719,173200,276388950,5180,5180,5180,5180,0
|
|
20230719,173100,276388950,5180,5180,5180,5180,0
|
|
20230719,173000,276388950,5180,5180,5180,5180,0
|
|
20230719,172900,276388950,5180,5180,5180,5180,0
|
|
20230719,172800,276388950,5180,5180,5180,5180,0
|
|
20230719,172700,276388950,5180,5180,5180,5180,0
|
|
20230719,172600,276388950,5180,5180,5180,5180,0
|
|
20230719,172500,276388950,5180,5180,5180,5180,0
|
|
20230719,172400,276388950,5180,5180,5180,5180,0
|
|
20230719,172300,276388950,5180,5180,5180,5180,0
|
|
20230719,172200,276388950,5180,5180,5180,5180,0
|
|
20230719,172100,276388950,5180,5180,5180,5180,0
|
|
20230719,172000,276388950,5180,5180,5180,5180,0
|
|
20230719,171900,276388950,5180,5180,5180,5180,0
|
|
20230719,171800,276388950,5180,5180,5180,5180,0
|
|
20230719,171700,276388950,5180,5180,5180,5180,0
|
|
20230719,171600,276388950,5180,5180,5180,5180,0
|
|
20230719,171500,276388950,5180,5180,5180,5180,0
|
|
20230719,171400,276388950,5180,5180,5180,5180,0
|
|
20230719,171300,276388950,5180,5180,5180,5180,0
|
|
20230719,171200,276388950,5180,5180,5180,5180,0
|
|
20230719,171100,276388950,5180,5180,5180,5180,0
|
|
20230719,171000,276388950,5180,5180,5180,5180,0
|
|
20230719,170900,276388950,5180,5180,5180,5180,0
|
|
20230719,170800,276388950,5180,5180,5180,5180,1557
|
|
20230719,170700,276388950,5180,5180,5180,5180,0
|
|
20230719,170600,276388950,5180,5180,5180,5180,0
|
|
20230719,170500,276388950,5180,5180,5180,5180,0
|
|
20230719,170400,276388950,5180,5180,5180,5180,0
|
|
20230719,170300,276388950,5180,5180,5180,5180,0
|
|
20230719,170200,276388950,5180,5180,5180,5180,0
|
|
20230719,170100,276388950,5180,5180,5180,5180,0
|
|
20230719,170000,276388950,5180,5180,5180,5180,0
|
|
20230719,165900,276388950,5180,5180,5180,5180,0
|
|
20230719,165800,276388950,5180,5180,5180,5180,0
|
|
20230719,165700,276388950,5180,5180,5180,5180,0
|
|
20230719,165600,276388950,5180,5180,5180,5180,0
|
|
20230719,165500,276388950,5180,5180,5180,5180,0
|
|
20230719,165400,276388950,5180,5180,5180,5180,0
|
|
20230719,165300,276388950,5180,5180,5180,5180,0
|
|
20230719,165200,276388950,5180,5180,5180,5180,0
|
|
20230719,165100,276388950,5180,5180,5180,5180,0
|
|
20230719,165000,276388950,5180,5180,5180,5180,0
|
|
20230719,164900,276388950,5180,5180,5180,5180,0
|
|
20230719,164800,276388950,5180,5180,5180,5180,0
|
|
20230719,164700,276388950,5180,5180,5180,5180,0
|
|
20230719,164600,276388950,5180,5180,5180,5180,0
|
|
20230719,164500,276388950,5180,5180,5180,5180,0
|
|
20230719,164400,276388950,5180,5180,5180,5180,0
|
|
20230719,164300,276388950,5180,5180,5180,5180,0
|
|
20230719,164200,276388950,5180,5180,5180,5180,0
|
|
20230719,164100,276388950,5180,5180,5180,5180,0
|
|
20230719,164000,276388950,5180,5180,5180,5180,0
|
|
20230719,163900,276388950,5180,5180,5180,5180,0
|
|
20230719,163800,276388950,5180,5180,5180,5180,1557
|
|
20230719,163700,276388950,5180,5180,5180,5180,0
|
|
20230719,163600,276388950,5180,5180,5180,5180,0
|
|
20230719,163500,276388950,5180,5180,5180,5180,0
|
|
20230719,163400,276388950,5180,5180,5180,5180,0
|
|
20230719,163300,276388950,5180,5180,5180,5180,0
|
|
20230719,163200,276388950,5180,5180,5180,5180,0
|
|
20230719,163100,276388950,5180,5180,5180,5180,0
|
|
20230719,163000,276388950,5180,5180,5180,5180,0
|
|
20230719,162900,276388950,5180,5180,5180,5180,0
|
|
20230719,162800,276388950,5180,5180,5180,5180,0
|
|
20230719,162700,276388950,5180,5180,5180,5180,0
|
|
20230719,162600,276388950,5180,5180,5180,5180,0
|
|
20230719,162500,276388950,5180,5180,5180,5180,0
|
|
20230719,162400,276388950,5180,5180,5180,5180,0
|
|
20230719,162300,276388950,5180,5180,5180,5180,0
|
|
20230719,162200,276388950,5180,5180,5180,5180,0
|
|
20230719,162100,276388950,5180,5180,5180,5180,0
|
|
20230719,162000,276388950,5180,5180,5180,5180,0
|
|
20230719,161900,276388950,5180,5180,5180,5180,0
|
|
20230719,161800,276388950,5180,5180,5180,5180,0
|
|
20230719,161700,276388950,5180,5180,5180,5180,0
|
|
20230719,161600,276388950,5180,5180,5180,5180,0
|
|
20230719,161500,276388950,5180,5180,5180,5180,0
|
|
20230719,161400,276388950,5180,5180,5180,5180,0
|
|
20230719,161300,276388950,5180,5180,5180,5180,0
|
|
20230719,161200,276388950,5180,5180,5180,5180,0
|
|
20230719,161100,276388950,5180,5180,5180,5180,0
|
|
20230719,161000,276388950,5180,5180,5180,5180,0
|
|
20230719,160900,276388950,5180,5180,5180,5180,0
|
|
20230719,160800,276388950,5180,5180,5180,5180,1557
|
|
20230719,160700,276388950,5180,5180,5180,5180,0
|
|
20230719,160600,276388950,5180,5180,5180,5180,0
|
|
20230719,160500,276388950,5180,5180,5180,5180,0
|
|
20230719,160400,276388950,5180,5180,5180,5180,0
|
|
20230719,160300,276388950,5180,5180,5180,5180,0
|
|
20230719,160200,276388950,5180,5180,5180,5180,0
|
|
20230719,160100,276388950,5180,5180,5180,5180,0
|
|
20230719,160000,276388950,5180,5180,5180,5180,0
|
|
20230719,155900,276388950,5180,5180,5180,5180,0
|
|
20230719,155800,276388950,5180,5180,5180,5180,0
|
|
20230719,155700,276388950,5180,5180,5180,5180,0
|
|
20230719,155600,276388950,5180,5180,5180,5180,0
|
|
20230719,155500,276388950,5180,5180,5180,5180,0
|
|
20230719,155400,276388950,5180,5180,5180,5180,0
|
|
20230719,155300,276388950,5180,5180,5180,5180,0
|
|
20230719,155200,276388950,5180,5180,5180,5180,0
|
|
20230719,155100,276388950,5180,5180,5180,5180,0
|
|
20230719,155000,276388950,5180,5180,5180,5180,0
|
|
20230719,154900,276388950,5180,5180,5180,5180,0
|
|
20230719,154800,276388950,5180,5180,5180,5180,0
|
|
20230719,154700,276388950,5180,5180,5180,5180,0
|
|
20230719,154600,276388950,5180,5180,5180,5180,0
|
|
20230719,154500,276388950,5180,5180,5180,5180,0
|
|
20230719,154400,276388950,5180,5180,5180,5180,0
|
|
20230719,154300,276388950,5180,5180,5180,5180,0
|
|
20230719,154200,276388950,5180,5180,5180,5180,0
|
|
20230719,154100,276388950,5180,5180,5180,5180,0
|
|
20230719,154000,276388950,5180,5180,5180,5180,0
|
|
20230719,153900,276388950,5180,5180,5180,5180,0
|
|
20230719,153800,276388950,5180,5180,5180,5180,1557
|
|
20230719,153700,276388950,5180,5180,5180,5180,0
|
|
20230719,153600,276388950,5180,5180,5180,5180,0
|
|
20230719,153500,276388950,5180,5180,5180,5180,0
|
|
20230719,153400,276388950,5180,5180,5180,5180,0
|
|
20230719,153300,276388950,5180,5180,5180,5180,0
|
|
20230719,153200,276388950,5180,5180,5180,5180,0
|
|
20230719,153100,276388950,5180,5180,5180,5180,0
|
|
20230719,153000,276388950,5180,5180,5180,5180,1557
|
|
20230719,152900,268323690,5200,5200,5200,5200,0
|
|
20230719,152800,268323690,5200,5200,5200,5200,0
|
|
20230719,152700,268323690,5200,5200,5200,5200,0
|
|
20230719,152600,268323690,5200,5200,5200,5200,0
|
|
20230719,152500,268323690,5200,5200,5200,5200,0
|
|
20230719,152400,268323690,5200,5200,5200,5200,0
|
|
20230719,152300,268323690,5200,5200,5200,5200,0
|
|
20230719,152200,268323690,5200,5200,5200,5200,0
|
|
20230719,152100,268323690,5200,5200,5200,5200,0
|
|
20230719,152000,268323690,5200,5200,5200,5200,0
|
|
20230719,151900,268323690,5200,5180,5200,5180,27
|
|
20230719,151800,268183790,5200,5200,5200,5200,0
|
|
20230719,151700,268183790,5200,5200,5200,5200,2
|
|
20230719,151600,268173390,5180,5180,5180,5180,16
|
|
20230719,151500,268090510,5190,5190,5190,5190,1
|
|
20230719,151400,268085320,5200,5200,5200,5200,0
|
|
20230719,151300,268085320,5200,5180,5200,5180,101
|
|
20230719,151200,267561480,5200,5200,5200,5200,71
|
|
20230719,151100,267192280,5180,5180,5180,5180,0
|
|
20230719,151000,267192280,5180,5180,5180,5180,0
|
|
20230719,150900,267192280,5180,5190,5190,5180,204
|
|
20230719,150800,266133560,5190,5190,5190,5190,1
|
|
20230719,150700,266128370,5170,5170,5170,5170,485
|
|
20230719,150600,263620920,5170,5190,5190,5170,69
|
|
20230719,150500,263264010,5210,5210,5210,5210,0
|
|
20230719,150400,263264010,5210,5210,5210,5210,0
|
|
20230719,150300,263264010,5210,5210,5210,5210,0
|
|
20230719,150200,263264010,5210,5210,5210,5210,0
|
|
20230719,150100,263264010,5210,5210,5210,5210,0
|
|
20230719,150000,263264010,5210,5210,5210,5210,1
|
|
20230719,145900,263258800,5210,5210,5210,5210,0
|
|
20230719,145800,263258800,5210,5210,5210,5210,0
|
|
20230719,145700,263258800,5210,5210,5210,5210,0
|
|
20230719,145600,263258800,5210,5210,5210,5210,2
|
|
20230719,145500,263248380,5200,5190,5200,5190,500
|
|
20230719,145400,260652420,5190,5190,5190,5190,2
|
|
20230719,145300,260642040,5160,5160,5160,5160,1584
|
|
20230719,145200,252468600,5160,5180,5180,5160,474
|
|
20230719,145100,250013300,5170,5160,5170,5160,1100
|
|
20230719,145000,244326350,5160,5160,5160,5160,32
|
|
20230719,144900,244161230,5170,5150,5170,5150,21
|
|
20230719,144800,244053060,5150,5150,5150,5150,8
|
|
20230719,144700,244011860,5160,5160,5160,5160,0
|
|
20230719,144600,244011860,5160,5160,5160,5160,3
|
|
20230719,144500,243996380,5160,5160,5160,5160,2
|
|
20230719,144400,243986060,5170,5170,5170,5170,0
|
|
20230719,144300,243986060,5170,5170,5170,5170,0
|
|
20230719,144200,243986060,5170,5170,5170,5170,0
|
|
20230719,144100,243986060,5170,5170,5170,5170,0
|
|
20230719,144000,243986060,5170,5170,5170,5170,0
|
|
20230719,143900,243986060,5170,5150,5170,5130,6527
|
|
20230719,143800,210437830,5150,5150,5150,5150,0
|
|
20230719,143700,210437830,5150,5160,5170,5150,2776
|
|
20230719,143600,196129740,5170,5170,5170,5170,100
|
|
20230719,143500,195612740,5170,5170,5170,5170,0
|
|
20230719,143400,195612740,5170,5170,5170,5170,5
|
|
20230719,143300,195586890,5170,5170,5170,5170,101
|
|
20230719,143200,195064720,5160,5170,5170,5160,798
|
|
20230719,143100,190946960,5170,5170,5170,5170,0
|
|
20230719,143000,190946960,5170,5170,5170,5170,11
|
|
20230719,142900,190890090,5160,5160,5160,5160,0
|
|
20230719,142800,190890090,5160,5180,5180,5160,1737
|
|
20230719,142700,181916090,5190,5190,5190,5190,0
|
|
20230719,142600,181916090,5190,5190,5190,5190,0
|
|
20230719,142500,181916090,5190,5190,5190,5190,0
|
|
20230719,142400,181916090,5190,5190,5190,5190,2
|
|
20230719,142300,181905710,5170,5170,5170,5170,224
|
|
20230719,142200,180747630,5170,5170,5170,5170,0
|
|
20230719,142100,180747630,5170,5170,5170,5170,0
|
|
20230719,142000,180747630,5170,5180,5180,5170,4
|
|
20230719,141900,180726940,5170,5180,5180,5170,1170
|
|
20230719,141800,174677140,5180,5180,5180,5180,0
|
|
20230719,141700,174677140,5180,5180,5180,5180,0
|
|
20230719,141600,174677140,5180,5180,5180,5180,0
|
|
20230719,141500,174677140,5180,5180,5180,5180,0
|
|
20230719,141400,174677140,5180,5180,5180,5180,0
|
|
20230719,141300,174677140,5180,5180,5180,5180,367
|
|
20230719,141200,172776080,5180,5180,5180,5180,1
|
|
20230719,141100,172770900,5190,5190,5190,5190,0
|
|
20230719,141000,172770900,5190,5190,5190,5190,0
|
|
20230719,140900,172770900,5190,5190,5190,5190,1
|
|
20230719,140800,172765710,5180,5180,5180,5180,12
|
|
20230719,140700,172703550,5190,5190,5190,5190,0
|
|
20230719,140600,172703550,5190,5190,5190,5190,600
|
|
20230719,140500,169589550,5190,5190,5190,5190,0
|
|
20230719,140400,169589550,5190,5190,5190,5190,0
|
|
20230719,140300,169589550,5190,5190,5190,5190,35
|
|
20230719,140200,169407900,5190,5190,5190,5190,1
|
|
20230719,140100,169402710,5180,5180,5180,5180,0
|
|
20230719,140000,169402710,5180,5180,5180,5180,3
|
|
20230719,135900,169387170,5170,5170,5170,5170,0
|
|
20230719,135800,169387170,5170,5170,5170,5170,0
|
|
20230719,135700,169387170,5170,5170,5170,5170,0
|
|
20230719,135600,169387170,5170,5170,5170,5170,0
|
|
20230719,135500,169387170,5170,5170,5170,5170,0
|
|
20230719,135400,169387170,5170,5180,5180,5170,47
|
|
20230719,135300,169144130,5170,5170,5170,5170,0
|
|
20230719,135200,169144130,5170,5170,5170,5170,0
|
|
20230719,135100,169144130,5170,5170,5170,5170,0
|
|
20230719,135000,169144130,5170,5180,5180,5170,74
|
|
20230719,134900,168761450,5190,5190,5190,5190,5
|
|
20230719,134800,168735500,5190,5190,5190,5190,0
|
|
20230719,134700,168735500,5190,5190,5190,5190,4
|
|
20230719,134600,168714740,5190,5190,5190,5190,0
|
|
20230719,134500,168714740,5190,5190,5190,5190,2
|
|
20230719,134400,168704360,5190,5180,5190,5180,494
|
|
20230719,134300,166145190,5190,5180,5190,5180,1000
|
|
20230719,134200,160960090,5170,5170,5170,5170,0
|
|
20230719,134100,160960090,5170,5170,5170,5170,75
|
|
20230719,134000,160572340,5170,5170,5170,5170,1
|
|
20230719,133900,160567170,5160,5160,5160,5160,0
|
|
20230719,133800,160567170,5160,5170,5170,5160,998
|
|
20230719,133700,155417250,5180,5170,5180,5170,11
|
|
20230719,133600,155360280,5160,5160,5160,5160,0
|
|
20230719,133500,155360280,5160,5160,5160,5160,0
|
|
20230719,133400,155360280,5160,5170,5170,5160,1943
|
|
20230719,133300,145320030,5170,5170,5170,5170,0
|
|
20230719,133200,145320030,5170,5170,5170,5170,160
|
|
20230719,133100,144492830,5170,5170,5170,5170,1058
|
|
20230719,133000,139022970,5180,5180,5180,5180,10
|
|
20230719,132900,138971170,5180,5180,5180,5180,20
|
|
20230719,132800,138867570,5180,5180,5180,5180,0
|
|
20230719,132700,138867570,5180,5180,5180,5180,24
|
|
20230719,132600,138743250,5180,5190,5190,5180,498
|
|
20230719,132500,136163260,5190,5190,5190,5190,0
|
|
20230719,132400,136163260,5190,5190,5190,5190,0
|
|
20230719,132300,136163260,5190,5190,5190,5190,0
|
|
20230719,132200,136163260,5190,5190,5190,5190,0
|
|
20230719,132100,136163260,5190,5200,5200,5190,11
|
|
20230719,132000,136106070,5200,5200,5200,5200,1
|
|
20230719,131900,136100870,5200,5200,5200,5200,20
|
|
20230719,131800,135996870,5200,5200,5200,5200,0
|
|
20230719,131700,135996870,5200,5200,5200,5200,0
|
|
20230719,131600,135996870,5200,5200,5200,5200,0
|
|
20230719,131500,135996870,5200,5200,5200,5200,0
|
|
20230719,131400,135996870,5200,5200,5200,5200,0
|
|
20230719,131300,135996870,5200,5200,5200,5200,0
|
|
20230719,131200,135996870,5200,5200,5200,5200,0
|
|
20230719,131100,135996870,5200,5200,5200,5200,0
|
|
20230719,131000,135996870,5200,5200,5200,5200,0
|
|
20230719,130900,135996870,5200,5200,5200,5200,0
|
|
20230719,130800,135996870,5200,5200,5200,5200,0
|
|
20230719,130700,135996870,5200,5200,5200,5200,0
|
|
20230719,130600,135996870,5200,5200,5200,5200,5
|
|
20230719,130500,135970870,5200,5200,5200,5200,14
|
|
20230719,130400,135898070,5200,5200,5200,5200,0
|
|
20230719,130300,135898070,5200,5200,5200,5200,0
|
|
20230719,130200,135898070,5200,5200,5200,5200,0
|
|
20230719,130100,135898070,5200,5190,5200,5190,2
|
|
20230719,130000,135887680,5200,5190,5200,5180,35
|
|
20230719,125900,135706060,5200,5200,5200,5200,0
|
|
20230719,125800,135706060,5200,5200,5200,5200,0
|
|
20230719,125700,135706060,5200,5200,5200,5200,0
|
|
20230719,125600,135706060,5200,5200,5200,5200,0
|
|
20230719,125500,135706060,5200,5200,5200,5200,0
|
|
20230719,125400,135706060,5200,5200,5200,5200,1
|
|
20230719,125300,135700860,5190,5190,5190,5190,1
|
|
20230719,125200,135695670,5200,5200,5200,5200,0
|
|
20230719,125100,135695670,5200,5200,5200,5200,0
|
|
20230719,125000,135695670,5200,5200,5200,5200,0
|
|
20230719,124900,135695670,5200,5200,5200,5200,7
|
|
20230719,124800,135659270,5200,5200,5200,5200,0
|
|
20230719,124700,135659270,5200,5200,5200,5200,0
|
|
20230719,124600,135659270,5200,5200,5200,5200,0
|
|
20230719,124500,135659270,5200,5200,5200,5200,0
|
|
20230719,124400,135659270,5200,5200,5200,5200,0
|
|
20230719,124300,135659270,5200,5200,5200,5200,0
|
|
20230719,124200,135659270,5200,5200,5200,5200,1
|
|
20230719,124100,135654070,5180,5180,5180,5180,119
|
|
20230719,124000,135037650,5180,5180,5180,5180,50
|
|
20230719,123900,134778650,5180,5180,5180,5180,1
|
|
20230719,123800,134773470,5180,5180,5180,5180,4
|
|
20230719,123700,134752750,5180,5180,5180,5180,5
|
|
20230719,123600,134726850,5180,5180,5180,5180,2821
|
|
20230719,123500,120114070,5190,5190,5190,5190,2681
|
|
20230719,123400,106199680,5190,5190,5190,5190,0
|
|
20230719,123300,106199680,5190,5190,5190,5190,100
|
|
20230719,123200,105680680,5190,5190,5190,5190,93
|
|
20230719,123100,105198010,5190,5200,5200,5190,3000
|
|
20230719,123000,89627810,5220,5220,5220,5220,4
|
|
20230719,122900,89606930,5220,5220,5220,5220,0
|
|
20230719,122800,89606930,5220,5220,5220,5220,0
|
|
20230719,122700,89606930,5220,5220,5220,5220,0
|
|
20230719,122600,89606930,5220,5220,5220,5220,1
|
|
20230719,122500,89601710,5220,5220,5220,5220,0
|
|
20230719,122400,89601710,5220,5220,5220,5220,0
|
|
20230719,122300,89601710,5220,5220,5220,5220,0
|
|
20230719,122200,89601710,5220,5220,5220,5220,0
|
|
20230719,122100,89601710,5220,5220,5220,5220,1
|
|
20230719,122000,89596490,5190,5190,5190,5190,0
|
|
20230719,121900,89596490,5190,5190,5190,5190,0
|
|
20230719,121800,89596490,5190,5190,5190,5190,0
|
|
20230719,121700,89596490,5190,5190,5190,5190,0
|
|
20230719,121600,89596490,5190,5190,5190,5190,0
|
|
20230719,121500,89596490,5190,5190,5190,5190,0
|
|
20230719,121400,89596490,5190,5190,5190,5190,0
|
|
20230719,121300,89596490,5190,5190,5190,5190,0
|
|
20230719,121200,89596490,5190,5190,5190,5190,0
|
|
20230719,121100,89596490,5190,5190,5190,5190,416
|
|
20230719,121000,87437450,5200,5200,5200,5200,0
|
|
20230719,120900,87437450,5200,5200,5200,5200,0
|
|
20230719,120800,87437450,5200,5200,5200,5200,0
|
|
20230719,120700,87437450,5200,5200,5200,5200,0
|
|
20230719,120600,87437450,5200,5200,5200,5200,0
|
|
20230719,120500,87437450,5200,5200,5200,5200,96
|
|
20230719,120400,86938250,5220,5220,5220,5220,0
|
|
20230719,120300,86938250,5220,5220,5220,5220,0
|
|
20230719,120200,86938250,5220,5220,5220,5220,0
|
|
20230719,120100,86938250,5220,5220,5220,5220,0
|
|
20230719,120000,86938250,5220,5220,5220,5220,0
|
|
20230719,115900,86938250,5220,5220,5220,5220,0
|
|
20230719,115800,86938250,5220,5220,5220,5220,0
|
|
20230719,115700,86938250,5220,5220,5220,5220,0
|
|
20230719,115600,86938250,5220,5220,5220,5220,0
|
|
20230719,115500,86938250,5220,5220,5220,5220,1
|
|
20230719,115400,86933030,5200,5200,5200,5200,0
|
|
20230719,115300,86933030,5200,5200,5200,5200,0
|
|
20230719,115200,86933030,5200,5200,5200,5200,0
|
|
20230719,115100,86933030,5200,5200,5200,5200,0
|
|
20230719,115000,86933030,5200,5200,5200,5200,0
|
|
20230719,114900,86933030,5200,5200,5200,5200,10
|
|
20230719,114800,86881030,5210,5210,5210,5210,0
|
|
20230719,114700,86881030,5210,5210,5210,5210,0
|
|
20230719,114600,86881030,5210,5210,5210,5210,0
|
|
20230719,114500,86881030,5210,5210,5210,5210,0
|
|
20230719,114400,86881030,5210,5210,5210,5210,0
|
|
20230719,114300,86881030,5210,5210,5210,5210,5
|
|
20230719,114200,86854980,5210,5220,5220,5210,11
|
|
20230719,114100,86797660,5220,5220,5220,5220,0
|
|
20230719,114000,86797660,5220,5220,5220,5220,0
|
|
20230719,113900,86797660,5220,5220,5220,5220,0
|
|
20230719,113800,86797660,5220,5220,5220,5220,0
|
|
20230719,113700,86797660,5220,5220,5220,5220,0
|
|
20230719,113600,86797660,5220,5220,5220,5220,0
|
|
20230719,113500,86797660,5220,5220,5220,5220,0
|
|
20230719,113400,86797660,5220,5220,5220,5220,0
|
|
20230719,113300,86797660,5220,5220,5220,5220,3
|
|
20230719,113200,86782000,5220,5220,5220,5220,0
|
|
20230719,113100,86782000,5220,5220,5220,5220,0
|
|
20230719,113000,86782000,5220,5220,5220,5220,0
|
|
20230719,112900,86782000,5220,5220,5220,5220,0
|
|
20230719,112800,86782000,5220,5220,5220,5220,0
|
|
20230719,112700,86782000,5220,5220,5220,5220,0
|
|
20230719,112600,86782000,5220,5220,5220,5220,0
|
|
20230719,112500,86782000,5220,5220,5220,5220,0
|
|
20230719,112400,86782000,5220,5220,5220,5220,9
|
|
20230719,112300,86735020,5190,5190,5190,5190,0
|
|
20230719,112200,86735020,5190,5190,5190,5190,0
|
|
20230719,112100,86735020,5190,5190,5190,5190,0
|
|
20230719,112000,86735020,5190,5190,5190,5190,1
|
|
20230719,111900,86729830,5190,5190,5190,5190,1311
|
|
20230719,111800,79925740,5190,5190,5190,5190,130
|
|
20230719,111700,79251040,5200,5200,5200,5200,0
|
|
20230719,111600,79251040,5200,5200,5200,5200,0
|
|
20230719,111500,79251040,5200,5200,5200,5200,0
|
|
20230719,111400,79251040,5200,5200,5200,5200,0
|
|
20230719,111300,79251040,5200,5210,5210,5200,1389
|
|
20230719,111200,72027470,5230,5220,5230,5220,200
|
|
20230719,111100,70982850,5210,5210,5210,5210,1
|
|
20230719,111000,70977640,5210,5210,5210,5210,20
|
|
20230719,110900,70873440,5210,5210,5210,5210,20
|
|
20230719,110800,70769240,5210,5210,5210,5210,530
|
|
20230719,110700,68007940,5210,5210,5210,5210,22
|
|
20230719,110600,67893320,5220,5220,5220,5220,0
|
|
20230719,110500,67893320,5220,5220,5220,5220,0
|
|
20230719,110400,67893320,5220,5220,5220,5220,0
|
|
20230719,110300,67893320,5220,5220,5220,5220,5
|
|
20230719,110200,67867220,5220,5220,5220,5220,0
|
|
20230719,110100,67867220,5220,5220,5220,5220,29
|
|
20230719,110000,67715840,5220,5220,5220,5220,0
|
|
20230719,105900,67715840,5220,5220,5220,5220,0
|
|
20230719,105800,67715840,5220,5220,5220,5220,0
|
|
20230719,105700,67715840,5220,5220,5220,5220,0
|
|
20230719,105600,67715840,5220,5230,5230,5220,1368
|
|
20230719,105500,60562950,5230,5230,5230,5230,4
|
|
20230719,105400,60542030,5230,5240,5240,5230,98
|
|
20230719,105300,60028540,5240,5240,5240,5240,0
|
|
20230719,105200,60028540,5240,5240,5240,5240,0
|
|
20230719,105100,60028540,5240,5240,5240,5240,0
|
|
20230719,105000,60028540,5240,5240,5240,5240,15
|
|
20230719,104900,59949940,5240,5240,5240,5240,0
|
|
20230719,104800,59949940,5240,5240,5240,5240,0
|
|
20230719,104700,59949940,5240,5240,5240,5240,0
|
|
20230719,104600,59949940,5240,5240,5240,5240,0
|
|
20230719,104500,59949940,5240,5240,5240,5240,0
|
|
20230719,104400,59949940,5240,5240,5240,5240,5
|
|
20230719,104300,59923740,5240,5240,5240,5240,1
|
|
20230719,104200,59918500,5240,5240,5240,5240,0
|
|
20230719,104100,59918500,5240,5240,5240,5240,0
|
|
20230719,104000,59918500,5240,5240,5240,5240,94
|
|
20230719,103900,59425940,5240,5240,5240,5240,0
|
|
20230719,103800,59425940,5240,5240,5240,5240,0
|
|
20230719,103700,59425940,5240,5240,5240,5240,106
|
|
20230719,103600,58870500,5250,5250,5250,5250,0
|
|
20230719,103500,58870500,5250,5250,5250,5250,0
|
|
20230719,103400,58870500,5250,5250,5250,5250,0
|
|
20230719,103300,58870500,5250,5250,5250,5250,0
|
|
20230719,103200,58870500,5250,5250,5250,5250,0
|
|
20230719,103100,58870500,5250,5250,5250,5250,0
|
|
20230719,103000,58870500,5250,5250,5250,5250,0
|
|
20230719,102900,58870500,5250,5250,5250,5250,0
|
|
20230719,102800,58870500,5250,5250,5250,5250,0
|
|
20230719,102700,58870500,5250,5250,5250,5250,0
|
|
20230719,102600,58870500,5250,5250,5250,5250,0
|
|
20230719,102500,58870500,5250,5250,5250,5250,0
|
|
20230719,102400,58870500,5250,5250,5250,5250,180
|
|
20230719,102300,57925500,5250,5240,5250,5240,1000
|
|
20230719,102200,52676060,5240,5230,5240,5230,1500
|
|
20230719,102100,44816130,5240,5240,5240,5240,1
|
|
20230719,102000,44810890,5200,5200,5200,5200,0
|
|
20230719,101900,44810890,5200,5220,5220,5200,200
|
|
20230719,101800,43770670,5240,5240,5240,5240,1
|
|
20230719,101700,43765430,5230,5230,5230,5230,100
|
|
20230719,101600,43242430,5240,5240,5240,5240,1
|
|
20230719,101500,43237190,5230,5230,5230,5230,2
|
|
20230719,101400,43226730,5230,5230,5230,5230,300
|
|
20230719,101300,41657730,5220,5220,5220,5220,3
|
|
20230719,101200,41642070,5230,5230,5230,5230,0
|
|
20230719,101100,41642070,5230,5210,5230,5210,100
|
|
20230719,101000,41120700,5210,5210,5210,5210,0
|
|
20230719,100900,41120700,5210,5210,5210,5210,0
|
|
20230719,100800,41120700,5210,5210,5210,5210,1000
|
|
20230719,100700,35910700,5210,5210,5210,5210,10
|
|
20230719,100600,35858600,5210,5210,5210,5210,20
|
|
20230719,100500,35754400,5210,5210,5210,5210,0
|
|
20230719,100400,35754400,5210,5210,5210,5210,0
|
|
20230719,100300,35754400,5210,5210,5210,5180,110
|
|
20230719,100200,35183810,5210,5210,5210,5210,1
|
|
20230719,100100,35178600,5200,5200,5200,5200,0
|
|
20230719,100000,35178600,5200,5200,5200,5200,1
|
|
20230719,095900,35173400,5200,5200,5200,5200,0
|
|
20230719,095800,35173400,5200,5190,5210,5190,234
|
|
20230719,095700,33957490,5190,5190,5190,5190,94
|
|
20230719,095600,33469630,5190,5190,5190,5190,0
|
|
20230719,095500,33469630,5190,5190,5190,5190,0
|
|
20230719,095400,33469630,5190,5190,5190,5190,0
|
|
20230719,095300,33469630,5190,5190,5190,5190,0
|
|
20230719,095200,33469630,5190,5190,5190,5190,186
|
|
20230719,095100,32504290,5190,5190,5190,5190,2
|
|
20230719,095000,32493910,5190,5190,5190,5190,2
|
|
20230719,094900,32483530,5190,5190,5190,5190,53
|
|
20230719,094800,32208460,5190,5190,5190,5190,3
|
|
20230719,094700,32192890,5190,5190,5190,5190,0
|
|
20230719,094600,32192890,5190,5190,5190,5190,346
|
|
20230719,094500,30397150,5200,5200,5200,5200,201
|
|
20230719,094400,29351950,5200,5200,5210,5200,506
|
|
20230719,094300,26715780,5200,5200,5200,5200,1
|
|
20230719,094200,26710580,5200,5200,5200,5200,1
|
|
20230719,094100,26705380,5200,5200,5200,5200,0
|
|
20230719,094000,26705380,5200,5200,5200,5200,116
|
|
20230719,093900,26102180,5200,5200,5200,5200,1
|
|
20230719,093800,26096980,5190,5200,5200,5190,2
|
|
20230719,093700,26086590,5190,5200,5200,5190,2
|
|
20230719,093600,26076200,5200,5200,5200,5200,38
|
|
20230719,093500,25878600,5200,5200,5200,5200,1
|
|
20230719,093400,25873400,5200,5190,5200,5190,15
|
|
20230719,093300,25795500,5200,5200,5200,5200,2
|
|
20230719,093200,25785100,5200,5200,5200,5200,50
|
|
20230719,093100,25525100,5190,5190,5190,5190,3
|
|
20230719,093000,25509530,5200,5200,5200,5200,0
|
|
20230719,092900,25509530,5200,5200,5200,5200,4
|
|
20230719,092800,25488730,5210,5210,5210,5210,100
|
|
20230719,092700,24967730,5210,5210,5210,5210,0
|
|
20230719,092600,24967730,5210,5210,5210,5210,0
|
|
20230719,092500,24967730,5210,5210,5210,5210,1
|
|
20230719,092400,24962520,5190,5190,5190,5190,0
|
|
20230719,092300,24962520,5190,5190,5190,5190,0
|
|
20230719,092200,24962520,5190,5210,5210,5190,101
|
|
20230719,092100,24436330,5210,5200,5210,5190,212
|
|
20230719,092000,23335410,5230,5230,5230,5230,0
|
|
20230719,091900,23335410,5230,5210,5230,5210,100
|
|
20230719,091800,22813610,5200,5200,5200,5200,12
|
|
20230719,091700,22751210,5200,5180,5200,5180,103
|
|
20230719,091600,22217610,5180,5180,5180,5180,96
|
|
20230719,091500,21720330,5180,5190,5190,5180,148
|
|
20230719,091400,20953390,5190,5190,5190,5190,202
|
|
20230719,091300,19905010,5200,5220,5220,5200,180
|
|
20230719,091200,18968690,5220,5220,5220,5220,8
|
|
20230719,091100,18926930,5220,5220,5220,5220,81
|
|
20230719,091000,18504110,5230,5230,5230,5230,20
|
|
20230719,090900,18399510,5220,5220,5220,5220,0
|
|
20230719,090800,18399510,5220,5220,5220,5220,0
|
|
20230719,090700,18399510,5220,5220,5220,5220,0
|
|
20230719,090600,18399510,5220,5230,5230,5220,40
|
|
20230719,090500,18190410,5230,5230,5230,5230,501
|
|
20230719,090400,15570180,5230,5230,5230,5230,0
|
|
20230719,090300,15570180,5230,5230,5260,5210,2173
|
|
20230719,090200,4204200,5230,5230,5230,5230,112
|
|
20230719,090100,3618440,5260,5240,5260,5240,686
|
|
20230719,090000,10480,5240,5240,5240,5240,2
|