579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183600,58633250,4365,4365,4365,4365,103
|
|
20230719,183500,58633250,4365,4365,4365,4365,0
|
|
20230719,183400,58633250,4365,4365,4365,4365,0
|
|
20230719,183300,58633250,4365,4365,4365,4365,0
|
|
20230719,183200,58633250,4365,4365,4365,4365,0
|
|
20230719,183100,58633250,4365,4365,4365,4365,0
|
|
20230719,183000,58633250,4365,4365,4365,4365,0
|
|
20230719,182900,58633250,4365,4365,4365,4365,0
|
|
20230719,182800,58633250,4365,4365,4365,4365,0
|
|
20230719,182700,58633250,4365,4365,4365,4365,0
|
|
20230719,182600,58633250,4365,4365,4365,4365,0
|
|
20230719,182500,58633250,4365,4365,4365,4365,0
|
|
20230719,182400,58633250,4365,4365,4365,4365,0
|
|
20230719,182300,58633250,4365,4365,4365,4365,0
|
|
20230719,182200,58633250,4365,4365,4365,4365,0
|
|
20230719,182100,58633250,4365,4365,4365,4365,0
|
|
20230719,182000,58633250,4365,4365,4365,4365,0
|
|
20230719,181900,58633250,4365,4365,4365,4365,0
|
|
20230719,181800,58633250,4365,4365,4365,4365,0
|
|
20230719,181700,58633250,4365,4365,4365,4365,0
|
|
20230719,181600,58633250,4365,4365,4365,4365,0
|
|
20230719,181500,58633250,4365,4365,4365,4365,0
|
|
20230719,181400,58633250,4365,4365,4365,4365,0
|
|
20230719,181300,58633250,4365,4365,4365,4365,0
|
|
20230719,181200,58633250,4365,4365,4365,4365,0
|
|
20230719,181100,58633250,4365,4365,4365,4365,0
|
|
20230719,181000,58633250,4365,4365,4365,4365,0
|
|
20230719,180900,58633250,4365,4365,4365,4365,0
|
|
20230719,180800,58633250,4365,4365,4365,4365,0
|
|
20230719,180700,58633250,4365,4365,4365,4365,0
|
|
20230719,180600,58633250,4365,4365,4365,4365,103
|
|
20230719,180500,58633250,4365,4365,4365,4365,0
|
|
20230719,180400,58633250,4365,4365,4365,4365,0
|
|
20230719,180300,58633250,4365,4365,4365,4365,0
|
|
20230719,180200,58633250,4365,4365,4365,4365,0
|
|
20230719,180100,58633250,4365,4365,4365,4365,0
|
|
20230719,180000,58633250,4365,4365,4365,4365,0
|
|
20230719,175900,58633250,4365,4365,4365,4365,0
|
|
20230719,175800,58633250,4365,4365,4365,4365,0
|
|
20230719,175700,58633250,4365,4365,4365,4365,0
|
|
20230719,175600,58633250,4365,4365,4365,4365,0
|
|
20230719,175500,58633250,4365,4365,4365,4365,0
|
|
20230719,175400,58633250,4365,4365,4365,4365,0
|
|
20230719,175300,58633250,4365,4365,4365,4365,0
|
|
20230719,175200,58633250,4365,4365,4365,4365,0
|
|
20230719,175100,58633250,4365,4365,4365,4365,0
|
|
20230719,175000,58633250,4365,4365,4365,4365,0
|
|
20230719,174900,58633250,4365,4365,4365,4365,0
|
|
20230719,174800,58633250,4365,4365,4365,4365,0
|
|
20230719,174700,58633250,4365,4365,4365,4365,0
|
|
20230719,174600,58633250,4365,4365,4365,4365,0
|
|
20230719,174500,58633250,4365,4365,4365,4365,0
|
|
20230719,174400,58633250,4365,4365,4365,4365,0
|
|
20230719,174300,58633250,4365,4365,4365,4365,0
|
|
20230719,174200,58633250,4365,4365,4365,4365,0
|
|
20230719,174100,58633250,4365,4365,4365,4365,0
|
|
20230719,174000,58633250,4365,4365,4365,4365,0
|
|
20230719,173900,58633250,4365,4365,4365,4365,0
|
|
20230719,173800,58633250,4365,4365,4365,4365,0
|
|
20230719,173700,58633250,4365,4365,4365,4365,0
|
|
20230719,173600,58633250,4365,4365,4365,4365,103
|
|
20230719,173500,58633250,4365,4365,4365,4365,0
|
|
20230719,173400,58633250,4365,4365,4365,4365,0
|
|
20230719,173300,58633250,4365,4365,4365,4365,0
|
|
20230719,173200,58633250,4365,4365,4365,4365,0
|
|
20230719,173100,58633250,4365,4365,4365,4365,0
|
|
20230719,173000,58633250,4365,4365,4365,4365,0
|
|
20230719,172900,58633250,4365,4365,4365,4365,0
|
|
20230719,172800,58633250,4365,4365,4365,4365,0
|
|
20230719,172700,58633250,4365,4365,4365,4365,0
|
|
20230719,172600,58633250,4365,4365,4365,4365,0
|
|
20230719,172500,58633250,4365,4365,4365,4365,0
|
|
20230719,172400,58633250,4365,4365,4365,4365,0
|
|
20230719,172300,58633250,4365,4365,4365,4365,0
|
|
20230719,172200,58633250,4365,4365,4365,4365,0
|
|
20230719,172100,58633250,4365,4365,4365,4365,0
|
|
20230719,172000,58633250,4365,4365,4365,4365,0
|
|
20230719,171900,58633250,4365,4365,4365,4365,0
|
|
20230719,171800,58633250,4365,4365,4365,4365,0
|
|
20230719,171700,58633250,4365,4365,4365,4365,0
|
|
20230719,171600,58633250,4365,4365,4365,4365,0
|
|
20230719,171500,58633250,4365,4365,4365,4365,0
|
|
20230719,171400,58633250,4365,4365,4365,4365,0
|
|
20230719,171300,58633250,4365,4365,4365,4365,0
|
|
20230719,171200,58633250,4365,4365,4365,4365,0
|
|
20230719,171100,58633250,4365,4365,4365,4365,0
|
|
20230719,171000,58633250,4365,4365,4365,4365,0
|
|
20230719,170900,58633250,4365,4365,4365,4365,0
|
|
20230719,170800,58633250,4365,4365,4365,4365,0
|
|
20230719,170700,58633250,4365,4365,4365,4365,0
|
|
20230719,170600,58633250,4365,4365,4365,4365,103
|
|
20230719,170500,58633250,4365,4365,4365,4365,0
|
|
20230719,170400,58633250,4365,4365,4365,4365,0
|
|
20230719,170300,58633250,4365,4365,4365,4365,0
|
|
20230719,170200,58633250,4365,4365,4365,4365,0
|
|
20230719,170100,58633250,4365,4365,4365,4365,0
|
|
20230719,170000,58633250,4365,4365,4365,4365,0
|
|
20230719,165900,58633250,4365,4365,4365,4365,0
|
|
20230719,165800,58633250,4365,4365,4365,4365,0
|
|
20230719,165700,58633250,4365,4365,4365,4365,0
|
|
20230719,165600,58633250,4365,4365,4365,4365,0
|
|
20230719,165500,58633250,4365,4365,4365,4365,0
|
|
20230719,165400,58633250,4365,4365,4365,4365,0
|
|
20230719,165300,58633250,4365,4365,4365,4365,0
|
|
20230719,165200,58633250,4365,4365,4365,4365,0
|
|
20230719,165100,58633250,4365,4365,4365,4365,0
|
|
20230719,165000,58633250,4365,4365,4365,4365,0
|
|
20230719,164900,58633250,4365,4365,4365,4365,0
|
|
20230719,164800,58633250,4365,4365,4365,4365,0
|
|
20230719,164700,58633250,4365,4365,4365,4365,0
|
|
20230719,164600,58633250,4365,4365,4365,4365,0
|
|
20230719,164500,58633250,4365,4365,4365,4365,0
|
|
20230719,164400,58633250,4365,4365,4365,4365,0
|
|
20230719,164300,58633250,4365,4365,4365,4365,0
|
|
20230719,164200,58633250,4365,4365,4365,4365,0
|
|
20230719,164100,58633250,4365,4365,4365,4365,0
|
|
20230719,164000,58633250,4365,4365,4365,4365,0
|
|
20230719,163900,58633250,4365,4365,4365,4365,0
|
|
20230719,163800,58633250,4365,4365,4365,4365,0
|
|
20230719,163700,58633250,4365,4365,4365,4365,0
|
|
20230719,163600,58633250,4365,4365,4365,4365,103
|
|
20230719,163500,58633250,4365,4365,4365,4365,0
|
|
20230719,163400,58633250,4365,4365,4365,4365,0
|
|
20230719,163300,58633250,4365,4365,4365,4365,0
|
|
20230719,163200,58633250,4365,4365,4365,4365,0
|
|
20230719,163100,58633250,4365,4365,4365,4365,0
|
|
20230719,163000,58633250,4365,4365,4365,4365,0
|
|
20230719,162900,58633250,4365,4365,4365,4365,0
|
|
20230719,162800,58633250,4365,4365,4365,4365,0
|
|
20230719,162700,58633250,4365,4365,4365,4365,0
|
|
20230719,162600,58633250,4365,4365,4365,4365,0
|
|
20230719,162500,58633250,4365,4365,4365,4365,0
|
|
20230719,162400,58633250,4365,4365,4365,4365,0
|
|
20230719,162300,58633250,4365,4365,4365,4365,0
|
|
20230719,162200,58633250,4365,4365,4365,4365,0
|
|
20230719,162100,58633250,4365,4365,4365,4365,0
|
|
20230719,162000,58633250,4365,4365,4365,4365,0
|
|
20230719,161900,58633250,4365,4365,4365,4365,0
|
|
20230719,161800,58633250,4365,4365,4365,4365,0
|
|
20230719,161700,58633250,4365,4365,4365,4365,0
|
|
20230719,161600,58633250,4365,4365,4365,4365,0
|
|
20230719,161500,58633250,4365,4365,4365,4365,0
|
|
20230719,161400,58633250,4365,4365,4365,4365,0
|
|
20230719,161300,58633250,4365,4365,4365,4365,0
|
|
20230719,161200,58633250,4365,4365,4365,4365,0
|
|
20230719,161100,58633250,4365,4365,4365,4365,0
|
|
20230719,161000,58633250,4365,4365,4365,4365,0
|
|
20230719,160900,58633250,4365,4365,4365,4365,0
|
|
20230719,160800,58633250,4365,4365,4365,4365,0
|
|
20230719,160700,58633250,4365,4365,4365,4365,0
|
|
20230719,160600,58633250,4365,4365,4365,4365,103
|
|
20230719,160500,58633250,4365,4365,4365,4365,0
|
|
20230719,160400,58633250,4365,4365,4365,4365,0
|
|
20230719,160300,58633250,4365,4365,4365,4365,0
|
|
20230719,160200,58633250,4365,4365,4365,4365,0
|
|
20230719,160100,58633250,4365,4365,4365,4365,0
|
|
20230719,160000,58633250,4365,4365,4365,4365,0
|
|
20230719,155900,58633250,4365,4365,4365,4365,0
|
|
20230719,155800,58633250,4365,4365,4365,4365,0
|
|
20230719,155700,58633250,4365,4365,4365,4365,0
|
|
20230719,155600,58633250,4365,4365,4365,4365,0
|
|
20230719,155500,58633250,4365,4365,4365,4365,0
|
|
20230719,155400,58633250,4365,4365,4365,4365,0
|
|
20230719,155300,58633250,4365,4365,4365,4365,0
|
|
20230719,155200,58633250,4365,4365,4365,4365,0
|
|
20230719,155100,58633250,4365,4365,4365,4365,0
|
|
20230719,155000,58633250,4365,4365,4365,4365,0
|
|
20230719,154900,58633250,4365,4365,4365,4365,0
|
|
20230719,154800,58633250,4365,4365,4365,4365,0
|
|
20230719,154700,58633250,4365,4365,4365,4365,0
|
|
20230719,154600,58633250,4365,4365,4365,4365,0
|
|
20230719,154500,58633250,4365,4365,4365,4365,0
|
|
20230719,154400,58633250,4365,4365,4365,4365,0
|
|
20230719,154300,58633250,4365,4365,4365,4365,0
|
|
20230719,154200,58633250,4365,4365,4365,4365,0
|
|
20230719,154100,58633250,4365,4365,4365,4365,0
|
|
20230719,154000,58633250,4365,4365,4365,4365,0
|
|
20230719,153900,58633250,4365,4365,4365,4365,0
|
|
20230719,153800,58633250,4365,4365,4365,4365,0
|
|
20230719,153700,58633250,4365,4365,4365,4365,0
|
|
20230719,153600,58633250,4365,4365,4365,4365,103
|
|
20230719,153500,58633250,4365,4365,4365,4365,0
|
|
20230719,153400,58633250,4365,4365,4365,4365,0
|
|
20230719,153300,58633250,4365,4365,4365,4365,0
|
|
20230719,153200,58633250,4365,4365,4365,4365,0
|
|
20230719,153100,58633250,4365,4365,4365,4365,0
|
|
20230719,153000,58633250,4365,4365,4365,4365,103
|
|
20230719,152900,58183655,4365,4365,4365,4365,0
|
|
20230719,152800,58183655,4365,4365,4365,4365,0
|
|
20230719,152700,58183655,4365,4365,4365,4365,0
|
|
20230719,152600,58183655,4365,4365,4365,4365,0
|
|
20230719,152500,58183655,4365,4365,4365,4365,0
|
|
20230719,152400,58183655,4365,4365,4365,4365,0
|
|
20230719,152300,58183655,4365,4365,4365,4365,0
|
|
20230719,152200,58183655,4365,4365,4365,4365,0
|
|
20230719,152100,58183655,4365,4365,4365,4365,0
|
|
20230719,152000,58183655,4365,4365,4365,4365,0
|
|
20230719,151900,58183655,4365,4365,4365,4365,0
|
|
20230719,151800,58183655,4365,4365,4365,4365,58
|
|
20230719,151700,57930485,4355,4355,4355,4355,0
|
|
20230719,151600,57930485,4355,4355,4355,4355,44
|
|
20230719,151500,57738865,4350,4360,4360,4350,150
|
|
20230719,151400,57085675,4360,4360,4360,4360,235
|
|
20230719,151300,56061075,4360,4360,4360,4360,10
|
|
20230719,151200,56017475,4360,4360,4360,4360,0
|
|
20230719,151100,56017475,4360,4360,4360,4360,0
|
|
20230719,151000,56017475,4360,4360,4360,4360,0
|
|
20230719,150900,56017475,4360,4360,4360,4360,0
|
|
20230719,150800,56017475,4360,4360,4360,4360,1
|
|
20230719,150700,56013115,4360,4360,4360,4360,0
|
|
20230719,150600,56013115,4360,4360,4360,4360,0
|
|
20230719,150500,56013115,4360,4360,4360,4360,10
|
|
20230719,150400,55969515,4360,4360,4360,4360,0
|
|
20230719,150300,55969515,4360,4360,4360,4360,39
|
|
20230719,150200,55799475,4360,4360,4360,4360,1
|
|
20230719,150100,55795115,4360,4350,4360,4350,276
|
|
20230719,150000,54593125,4350,4350,4350,4350,8
|
|
20230719,145900,54558325,4350,4350,4350,4350,0
|
|
20230719,145800,54558325,4350,4350,4350,4350,0
|
|
20230719,145700,54558325,4350,4350,4350,4350,0
|
|
20230719,145600,54558325,4350,4350,4350,4350,0
|
|
20230719,145500,54558325,4350,4350,4350,4350,1
|
|
20230719,145400,54553975,4350,4350,4350,4350,30
|
|
20230719,145300,54423475,4350,4350,4350,4350,2
|
|
20230719,145200,54414775,4350,4350,4350,4350,0
|
|
20230719,145100,54414775,4350,4350,4350,4350,0
|
|
20230719,145000,54414775,4350,4350,4350,4350,0
|
|
20230719,144900,54414775,4350,4350,4350,4350,0
|
|
20230719,144800,54414775,4350,4350,4350,4350,0
|
|
20230719,144700,54414775,4350,4350,4350,4350,68
|
|
20230719,144600,54118975,4355,4355,4355,4355,117
|
|
20230719,144500,53609440,4355,4355,4355,4355,20
|
|
20230719,144400,53522340,4350,4350,4350,4350,300
|
|
20230719,144300,52217340,4355,4355,4355,4355,0
|
|
20230719,144200,52217340,4355,4355,4355,4355,0
|
|
20230719,144100,52217340,4355,4355,4355,4355,0
|
|
20230719,144000,52217340,4355,4355,4355,4350,402
|
|
20230719,143900,50468375,4360,4355,4360,4355,174
|
|
20230719,143800,49710005,4355,4350,4355,4350,2
|
|
20230719,143700,49701300,4350,4350,4350,4350,0
|
|
20230719,143600,49701300,4350,4350,4350,4350,0
|
|
20230719,143500,49701300,4350,4350,4350,4350,0
|
|
20230719,143400,49701300,4350,4350,4350,4350,0
|
|
20230719,143300,49701300,4350,4350,4350,4350,0
|
|
20230719,143200,49701300,4350,4350,4350,4350,0
|
|
20230719,143100,49701300,4350,4350,4350,4350,0
|
|
20230719,143000,49701300,4350,4350,4350,4350,0
|
|
20230719,142900,49701300,4350,4350,4350,4350,3
|
|
20230719,142800,49688250,4350,4350,4350,4350,27
|
|
20230719,142700,49570800,4350,4350,4350,4350,27
|
|
20230719,142600,49453350,4350,4350,4350,4350,728
|
|
20230719,142500,46286550,4350,4350,4350,4350,26
|
|
20230719,142400,46173450,4355,4355,4355,4355,0
|
|
20230719,142300,46173450,4355,4355,4355,4355,0
|
|
20230719,142200,46173450,4355,4355,4355,4355,0
|
|
20230719,142100,46173450,4355,4355,4355,4355,1
|
|
20230719,142000,46169095,4355,4355,4355,4355,6
|
|
20230719,141900,46142965,4355,4355,4355,4355,0
|
|
20230719,141800,46142965,4355,4355,4355,4355,0
|
|
20230719,141700,46142965,4355,4355,4355,4355,1
|
|
20230719,141600,46138610,4345,4345,4345,4345,0
|
|
20230719,141500,46138610,4345,4345,4345,4345,0
|
|
20230719,141400,46138610,4345,4345,4345,4345,0
|
|
20230719,141300,46138610,4345,4345,4345,4345,0
|
|
20230719,141200,46138610,4345,4345,4345,4345,0
|
|
20230719,141100,46138610,4345,4345,4345,4345,5
|
|
20230719,141000,46116885,4355,4355,4355,4355,0
|
|
20230719,140900,46116885,4355,4355,4355,4355,1
|
|
20230719,140800,46112530,4350,4345,4350,4345,15
|
|
20230719,140700,46047305,4335,4335,4335,4335,98
|
|
20230719,140600,45622475,4340,4340,4340,4340,0
|
|
20230719,140500,45622475,4340,4340,4340,4340,0
|
|
20230719,140400,45622475,4340,4340,4340,4340,0
|
|
20230719,140300,45622475,4340,4340,4340,4340,0
|
|
20230719,140200,45622475,4340,4340,4340,4340,0
|
|
20230719,140100,45622475,4340,4340,4340,4340,0
|
|
20230719,140000,45622475,4340,4340,4340,4340,0
|
|
20230719,135900,45622475,4340,4340,4340,4340,0
|
|
20230719,135800,45622475,4340,4340,4340,4340,0
|
|
20230719,135700,45622475,4340,4340,4340,4340,0
|
|
20230719,135600,45622475,4340,4340,4340,4340,0
|
|
20230719,135500,45622475,4340,4340,4340,4340,0
|
|
20230719,135400,45622475,4340,4340,4340,4340,0
|
|
20230719,135300,45622475,4340,4340,4340,4340,4
|
|
20230719,135200,45605115,4340,4340,4340,4340,0
|
|
20230719,135100,45605115,4340,4340,4340,4340,0
|
|
20230719,135000,45605115,4340,4340,4340,4340,0
|
|
20230719,134900,45605115,4340,4340,4340,4340,0
|
|
20230719,134800,45605115,4340,4340,4340,4340,0
|
|
20230719,134700,45605115,4340,4340,4340,4340,0
|
|
20230719,134600,45605115,4340,4340,4340,4340,1
|
|
20230719,134500,45600775,4355,4355,4355,4355,0
|
|
20230719,134400,45600775,4355,4355,4355,4355,0
|
|
20230719,134300,45600775,4355,4355,4355,4355,0
|
|
20230719,134200,45600775,4355,4355,4355,4355,0
|
|
20230719,134100,45600775,4355,4355,4355,4355,0
|
|
20230719,134000,45600775,4355,4355,4355,4355,0
|
|
20230719,133900,45600775,4355,4355,4355,4355,0
|
|
20230719,133800,45600775,4355,4355,4355,4355,0
|
|
20230719,133700,45600775,4355,4355,4355,4355,0
|
|
20230719,133600,45600775,4355,4355,4355,4355,0
|
|
20230719,133500,45600775,4355,4355,4355,4355,0
|
|
20230719,133400,45600775,4355,4355,4355,4355,0
|
|
20230719,133300,45600775,4355,4355,4355,4355,0
|
|
20230719,133200,45600775,4355,4355,4355,4355,10
|
|
20230719,133100,45557225,4355,4355,4355,4355,0
|
|
20230719,133000,45557225,4355,4355,4355,4355,0
|
|
20230719,132900,45557225,4355,4355,4355,4355,0
|
|
20230719,132800,45557225,4355,4355,4355,4355,0
|
|
20230719,132700,45557225,4355,4355,4355,4355,0
|
|
20230719,132600,45557225,4355,4355,4355,4355,0
|
|
20230719,132500,45557225,4355,4355,4355,4355,0
|
|
20230719,132400,45557225,4355,4355,4355,4355,0
|
|
20230719,132300,45557225,4355,4355,4355,4355,0
|
|
20230719,132200,45557225,4355,4355,4355,4355,0
|
|
20230719,132100,45557225,4355,4355,4355,4355,0
|
|
20230719,132000,45557225,4355,4355,4355,4355,0
|
|
20230719,131900,45557225,4355,4355,4355,4355,0
|
|
20230719,131800,45557225,4355,4355,4355,4355,7
|
|
20230719,131700,45526740,4355,4355,4355,4355,0
|
|
20230719,131600,45526740,4355,4355,4355,4355,0
|
|
20230719,131500,45526740,4355,4355,4355,4355,22
|
|
20230719,131400,45430930,4355,4355,4355,4355,0
|
|
20230719,131300,45430930,4355,4355,4355,4355,0
|
|
20230719,131200,45430930,4355,4355,4355,4355,0
|
|
20230719,131100,45430930,4355,4355,4355,4355,0
|
|
20230719,131000,45430930,4355,4355,4355,4355,0
|
|
20230719,130900,45430930,4355,4355,4355,4355,0
|
|
20230719,130800,45430930,4355,4355,4355,4355,0
|
|
20230719,130700,45430930,4355,4355,4355,4355,0
|
|
20230719,130600,45430930,4355,4355,4355,4355,3
|
|
20230719,130500,45417865,4360,4360,4360,4360,0
|
|
20230719,130400,45417865,4360,4360,4360,4360,1
|
|
20230719,130300,45413505,4355,4355,4355,4355,0
|
|
20230719,130200,45413505,4355,4355,4355,4355,0
|
|
20230719,130100,45413505,4355,4355,4355,4355,0
|
|
20230719,130000,45413505,4355,4355,4355,4355,0
|
|
20230719,125900,45413505,4355,4355,4355,4355,0
|
|
20230719,125800,45413505,4355,4355,4355,4355,0
|
|
20230719,125700,45413505,4355,4355,4355,4355,0
|
|
20230719,125600,45413505,4355,4355,4355,4355,0
|
|
20230719,125500,45413505,4355,4355,4355,4355,3
|
|
20230719,125400,45400440,4355,4355,4355,4355,0
|
|
20230719,125300,45400440,4355,4355,4355,4355,0
|
|
20230719,125200,45400440,4355,4355,4355,4355,0
|
|
20230719,125100,45400440,4355,4355,4355,4355,1
|
|
20230719,125000,45396085,4360,4360,4360,4360,0
|
|
20230719,124900,45396085,4360,4360,4360,4360,0
|
|
20230719,124800,45396085,4360,4360,4360,4360,0
|
|
20230719,124700,45396085,4360,4360,4360,4360,0
|
|
20230719,124600,45396085,4360,4360,4360,4360,0
|
|
20230719,124500,45396085,4360,4360,4360,4360,0
|
|
20230719,124400,45396085,4360,4360,4360,4360,0
|
|
20230719,124300,45396085,4360,4360,4360,4360,0
|
|
20230719,124200,45396085,4360,4360,4360,4360,0
|
|
20230719,124100,45396085,4360,4360,4360,4360,0
|
|
20230719,124000,45396085,4360,4360,4360,4360,0
|
|
20230719,123900,45396085,4360,4360,4360,4360,0
|
|
20230719,123800,45396085,4360,4360,4360,4360,0
|
|
20230719,123700,45396085,4360,4360,4360,4360,0
|
|
20230719,123600,45396085,4360,4360,4360,4360,0
|
|
20230719,123500,45396085,4360,4360,4360,4360,0
|
|
20230719,123400,45396085,4360,4360,4360,4360,63
|
|
20230719,123300,45121405,4365,4365,4365,4365,100
|
|
20230719,123200,44684905,4365,4365,4365,4365,22
|
|
20230719,123100,44588875,4365,4365,4365,4365,100
|
|
20230719,123000,44152375,4360,4360,4360,4360,37
|
|
20230719,122900,43991055,4360,4360,4360,4360,100
|
|
20230719,122800,43555055,4360,4360,4360,4360,0
|
|
20230719,122700,43555055,4360,4360,4360,4360,0
|
|
20230719,122600,43555055,4360,4360,4360,4360,122
|
|
20230719,122500,43023135,4360,4360,4360,4360,200
|
|
20230719,122400,42151135,4350,4350,4350,4350,0
|
|
20230719,122300,42151135,4350,4350,4350,4350,771
|
|
20230719,122200,38797285,4360,4360,4360,4360,1
|
|
20230719,122100,38792925,4360,4360,4360,4360,100
|
|
20230719,122000,38356925,4350,4350,4350,4350,0
|
|
20230719,121900,38356925,4350,4350,4350,4350,6
|
|
20230719,121800,38330825,4350,4350,4350,4350,0
|
|
20230719,121700,38330825,4350,4350,4350,4350,0
|
|
20230719,121600,38330825,4350,4350,4350,4350,0
|
|
20230719,121500,38330825,4350,4345,4350,4345,172
|
|
20230719,121400,37582755,4345,4345,4345,4345,0
|
|
20230719,121300,37582755,4345,4345,4345,4345,1
|
|
20230719,121200,37578410,4330,4330,4330,4330,0
|
|
20230719,121100,37578410,4330,4330,4330,4330,3
|
|
20230719,121000,37565420,4330,4330,4330,4330,0
|
|
20230719,120900,37565420,4330,4330,4330,4330,0
|
|
20230719,120800,37565420,4330,4330,4330,4330,0
|
|
20230719,120700,37565420,4330,4330,4330,4330,0
|
|
20230719,120600,37565420,4330,4330,4330,4330,0
|
|
20230719,120500,37565420,4330,4330,4330,4330,0
|
|
20230719,120400,37565420,4330,4330,4330,4330,1
|
|
20230719,120300,37561090,4340,4340,4340,4340,0
|
|
20230719,120200,37561090,4340,4340,4340,4340,36
|
|
20230719,120100,37404850,4340,4340,4340,4340,0
|
|
20230719,120000,37404850,4340,4340,4340,4340,0
|
|
20230719,115900,37404850,4340,4340,4340,4340,0
|
|
20230719,115800,37404850,4340,4340,4340,4340,0
|
|
20230719,115700,37404850,4340,4340,4340,4340,0
|
|
20230719,115600,37404850,4340,4340,4340,4340,24
|
|
20230719,115500,37300690,4340,4335,4340,4335,40
|
|
20230719,115400,37127190,4330,4330,4330,4330,30
|
|
20230719,115300,36997290,4330,4330,4330,4330,0
|
|
20230719,115200,36997290,4330,4330,4330,4330,0
|
|
20230719,115100,36997290,4330,4330,4330,4330,0
|
|
20230719,115000,36997290,4330,4330,4330,4330,113
|
|
20230719,114900,36508000,4330,4330,4330,4330,0
|
|
20230719,114800,36508000,4330,4330,4330,4330,0
|
|
20230719,114700,36508000,4330,4330,4330,4330,0
|
|
20230719,114600,36508000,4330,4330,4330,4330,0
|
|
20230719,114500,36508000,4330,4330,4330,4330,15
|
|
20230719,114400,36443050,4330,4330,4330,4330,0
|
|
20230719,114300,36443050,4330,4330,4330,4330,0
|
|
20230719,114200,36443050,4330,4330,4330,4330,500
|
|
20230719,114100,34278050,4315,4315,4315,4315,0
|
|
20230719,114000,34278050,4315,4315,4315,4315,0
|
|
20230719,113900,34278050,4315,4315,4315,4315,0
|
|
20230719,113800,34278050,4315,4315,4315,4315,0
|
|
20230719,113700,34278050,4315,4315,4315,4315,30
|
|
20230719,113600,34148600,4325,4305,4325,4305,450
|
|
20230719,113500,32203350,4305,4305,4305,4305,0
|
|
20230719,113400,32203350,4305,4305,4305,4305,0
|
|
20230719,113300,32203350,4305,4305,4305,4305,1
|
|
20230719,113200,32199045,4305,4305,4305,4305,101
|
|
20230719,113100,31764240,4290,4290,4290,4290,0
|
|
20230719,113000,31764240,4290,4290,4290,4290,0
|
|
20230719,112900,31764240,4290,4290,4290,4290,0
|
|
20230719,112800,31764240,4290,4290,4290,4290,0
|
|
20230719,112700,31764240,4290,4290,4290,4290,0
|
|
20230719,112600,31764240,4290,4290,4290,4290,0
|
|
20230719,112500,31764240,4290,4290,4290,4290,0
|
|
20230719,112400,31764240,4290,4290,4290,4290,1
|
|
20230719,112300,31759950,4290,4290,4290,4290,0
|
|
20230719,112200,31759950,4290,4290,4290,4290,0
|
|
20230719,112100,31759950,4290,4290,4290,4290,0
|
|
20230719,112000,31759950,4290,4290,4290,4290,0
|
|
20230719,111900,31759950,4290,4290,4290,4290,0
|
|
20230719,111800,31759950,4290,4290,4290,4290,0
|
|
20230719,111700,31759950,4290,4290,4290,4290,0
|
|
20230719,111600,31759950,4290,4290,4290,4290,0
|
|
20230719,111500,31759950,4290,4300,4300,4290,50
|
|
20230719,111400,31545435,4290,4290,4290,4290,0
|
|
20230719,111300,31545435,4290,4290,4290,4290,0
|
|
20230719,111200,31545435,4290,4290,4290,4290,0
|
|
20230719,111100,31545435,4290,4290,4290,4290,0
|
|
20230719,111000,31545435,4290,4290,4290,4290,0
|
|
20230719,110900,31545435,4290,4290,4290,4290,0
|
|
20230719,110800,31545435,4290,4290,4290,4290,0
|
|
20230719,110700,31545435,4290,4305,4305,4290,567
|
|
20230719,110600,29105475,4305,4305,4305,4305,0
|
|
20230719,110500,29105475,4305,4305,4305,4305,47
|
|
20230719,110400,28903140,4310,4310,4310,4310,0
|
|
20230719,110300,28903140,4310,4310,4310,4310,0
|
|
20230719,110200,28903140,4310,4310,4310,4310,1
|
|
20230719,110100,28898830,4305,4305,4305,4305,1
|
|
20230719,110000,28894525,4305,4305,4305,4305,0
|
|
20230719,105900,28894525,4305,4305,4305,4305,1
|
|
20230719,105800,28890220,4305,4305,4305,4305,0
|
|
20230719,105700,28890220,4305,4305,4305,4305,1026
|
|
20230719,105600,24473290,4305,4305,4305,4305,0
|
|
20230719,105500,24473290,4305,4305,4305,4305,0
|
|
20230719,105400,24473290,4305,4305,4305,4305,0
|
|
20230719,105300,24473290,4305,4305,4305,4305,0
|
|
20230719,105200,24473290,4305,4305,4305,4305,0
|
|
20230719,105100,24473290,4305,4305,4305,4305,0
|
|
20230719,105000,24473290,4305,4305,4305,4305,0
|
|
20230719,104900,24473290,4305,4305,4305,4305,0
|
|
20230719,104800,24473290,4305,4305,4305,4305,0
|
|
20230719,104700,24473290,4305,4305,4305,4305,0
|
|
20230719,104600,24473290,4305,4305,4305,4305,0
|
|
20230719,104500,24473290,4305,4305,4305,4305,0
|
|
20230719,104400,24473290,4305,4305,4305,4305,0
|
|
20230719,104300,24473290,4305,4305,4305,4305,101
|
|
20230719,104200,24038485,4305,4310,4310,4305,20
|
|
20230719,104100,23952380,4305,4305,4305,4305,0
|
|
20230719,104000,23952380,4305,4305,4305,4305,0
|
|
20230719,103900,23952380,4305,4305,4305,4305,0
|
|
20230719,103800,23952380,4305,4305,4305,4305,0
|
|
20230719,103700,23952380,4305,4305,4305,4305,0
|
|
20230719,103600,23952380,4305,4305,4305,4305,0
|
|
20230719,103500,23952380,4305,4305,4305,4305,0
|
|
20230719,103400,23952380,4305,4305,4305,4305,0
|
|
20230719,103300,23952380,4305,4305,4305,4305,0
|
|
20230719,103200,23952380,4305,4305,4305,4305,9
|
|
20230719,103100,23913635,4305,4305,4305,4305,0
|
|
20230719,103000,23913635,4305,4305,4305,4305,0
|
|
20230719,102900,23913635,4305,4305,4305,4305,191
|
|
20230719,102800,23091380,4305,4305,4305,4305,0
|
|
20230719,102700,23091380,4305,4305,4305,4305,3
|
|
20230719,102600,23078465,4325,4325,4325,4325,1
|
|
20230719,102500,23074140,4330,4330,4330,4330,0
|
|
20230719,102400,23074140,4330,4330,4330,4330,0
|
|
20230719,102300,23074140,4330,4330,4330,4330,0
|
|
20230719,102200,23074140,4330,4330,4330,4330,135
|
|
20230719,102100,22489590,4340,4340,4340,4340,0
|
|
20230719,102000,22489590,4340,4340,4340,4340,74
|
|
20230719,101900,22168430,4340,4340,4340,4340,0
|
|
20230719,101800,22168430,4340,4340,4340,4340,0
|
|
20230719,101700,22168430,4340,4340,4340,4340,0
|
|
20230719,101600,22168430,4340,4340,4340,4340,0
|
|
20230719,101500,22168430,4340,4340,4340,4340,0
|
|
20230719,101400,22168430,4340,4340,4340,4340,0
|
|
20230719,101300,22168430,4340,4340,4340,4340,0
|
|
20230719,101200,22168430,4340,4340,4340,4340,42
|
|
20230719,101100,21986150,4340,4340,4340,4340,0
|
|
20230719,101000,21986150,4340,4340,4340,4340,0
|
|
20230719,100900,21986150,4340,4340,4340,4340,0
|
|
20230719,100800,21986150,4340,4340,4340,4340,0
|
|
20230719,100700,21986150,4340,4340,4340,4340,0
|
|
20230719,100600,21986150,4340,4340,4340,4340,5
|
|
20230719,100500,21964450,4340,4340,4340,4340,0
|
|
20230719,100400,21964450,4340,4340,4340,4340,0
|
|
20230719,100300,21964450,4340,4345,4345,4340,144
|
|
20230719,100200,21339300,4345,4345,4345,4345,0
|
|
20230719,100100,21339300,4345,4345,4345,4345,0
|
|
20230719,100000,21339300,4345,4345,4345,4345,40
|
|
20230719,095900,21165500,4345,4345,4345,4345,0
|
|
20230719,095800,21165500,4345,4345,4345,4345,0
|
|
20230719,095700,21165500,4345,4345,4345,4345,0
|
|
20230719,095600,21165500,4345,4345,4345,4345,10
|
|
20230719,095500,21122050,4350,4350,4350,4350,9
|
|
20230719,095400,21082900,4350,4345,4350,4345,102
|
|
20230719,095300,20639595,4345,4345,4345,4345,0
|
|
20230719,095200,20639595,4345,4340,4345,4340,189
|
|
20230719,095100,19818900,4330,4330,4330,4330,5
|
|
20230719,095000,19797250,4330,4330,4330,4330,13
|
|
20230719,094900,19740960,4330,4340,4340,4330,133
|
|
20230719,094800,19163980,4335,4335,4335,4335,133
|
|
20230719,094700,18587425,4340,4340,4340,4340,90
|
|
20230719,094600,18196825,4340,4340,4340,4340,6
|
|
20230719,094500,18170785,4340,4340,4340,4340,0
|
|
20230719,094400,18170785,4340,4340,4340,4340,0
|
|
20230719,094300,18170785,4340,4340,4340,4340,0
|
|
20230719,094200,18170785,4340,4340,4340,4340,100
|
|
20230719,094100,17736785,4345,4345,4345,4345,0
|
|
20230719,094000,17736785,4345,4345,4345,4345,114
|
|
20230719,093900,17241455,4345,4345,4345,4345,0
|
|
20230719,093800,17241455,4345,4345,4345,4345,2
|
|
20230719,093700,17232765,4340,4340,4340,4340,0
|
|
20230719,093600,17232765,4340,4340,4340,4340,0
|
|
20230719,093500,17232765,4340,4340,4340,4340,0
|
|
20230719,093400,17232765,4340,4340,4340,4340,0
|
|
20230719,093300,17232765,4340,4340,4340,4340,30
|
|
20230719,093200,17102565,4340,4340,4340,4340,3
|
|
20230719,093100,17089545,4340,4340,4340,4340,28
|
|
20230719,093000,16968025,4340,4340,4340,4340,24
|
|
20230719,092900,16863865,4340,4340,4340,4340,1129
|
|
20230719,092800,11964005,4340,4340,4340,4340,1
|
|
20230719,092700,11959665,4340,4340,4340,4340,56
|
|
20230719,092600,11716625,4335,4330,4335,4330,3
|
|
20230719,092500,11703630,4350,4350,4350,4350,0
|
|
20230719,092400,11703630,4350,4350,4350,4350,0
|
|
20230719,092300,11703630,4350,4350,4350,4350,0
|
|
20230719,092200,11703630,4350,4350,4350,4350,0
|
|
20230719,092100,11703630,4350,4350,4350,4350,0
|
|
20230719,092000,11703630,4350,4350,4350,4350,0
|
|
20230719,091900,11703630,4350,4350,4350,4350,0
|
|
20230719,091800,11703630,4350,4255,4355,4255,1501
|
|
20230719,091700,5284510,4255,4250,4255,4250,14
|
|
20230719,091600,5224975,4235,4235,4235,4235,75
|
|
20230719,091500,4907350,4235,4235,4235,4235,26
|
|
20230719,091400,4797240,4235,4235,4235,4235,0
|
|
20230719,091300,4797240,4235,4235,4235,4235,0
|
|
20230719,091200,4797240,4235,4235,4235,4235,0
|
|
20230719,091100,4797240,4235,4235,4235,4235,46
|
|
20230719,091000,4602430,4240,4240,4240,4240,66
|
|
20230719,090900,4322590,4245,4245,4245,4245,0
|
|
20230719,090800,4322590,4245,4255,4255,4245,150
|
|
20230719,090700,3685820,4255,4255,4255,4255,56
|
|
20230719,090600,3447540,4255,4255,4255,4255,75
|
|
20230719,090500,3128415,4245,4245,4245,4245,0
|
|
20230719,090400,3128415,4245,4260,4265,4245,582
|
|
20230719,090300,655145,4265,4265,4265,4265,49
|
|
20230719,090200,446160,4290,4290,4290,4290,0
|
|
20230719,090100,446160,4290,4290,4290,4290,0
|
|
20230719,090000,446160,4290,4290,4290,4290,104
|