658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195500,1073772300,3185,3185,3185,3185,12835
|
|
20230727,195400,1073772300,3185,3185,3185,3185,0
|
|
20230727,195300,1073772300,3185,3185,3185,3185,0
|
|
20230727,195200,1073772300,3185,3185,3185,3185,0
|
|
20230727,195100,1073772300,3185,3185,3185,3185,0
|
|
20230727,195000,1073772300,3185,3185,3185,3185,0
|
|
20230727,194900,1073772300,3185,3185,3185,3185,0
|
|
20230727,194800,1073772300,3185,3185,3185,3185,0
|
|
20230727,194700,1073772300,3185,3185,3185,3185,0
|
|
20230727,194600,1073772300,3185,3185,3185,3185,0
|
|
20230727,194500,1073772300,3185,3185,3185,3185,0
|
|
20230727,194400,1073772300,3185,3185,3185,3185,0
|
|
20230727,194300,1073772300,3185,3185,3185,3185,0
|
|
20230727,194200,1073772300,3185,3185,3185,3185,0
|
|
20230727,194100,1073772300,3185,3185,3185,3185,0
|
|
20230727,194000,1073772300,3185,3185,3185,3185,0
|
|
20230727,193900,1073772300,3185,3185,3185,3185,0
|
|
20230727,193800,1073772300,3185,3185,3185,3185,0
|
|
20230727,193700,1073772300,3185,3185,3185,3185,0
|
|
20230727,193600,1073772300,3185,3185,3185,3185,0
|
|
20230727,193500,1073772300,3185,3185,3185,3185,0
|
|
20230727,193400,1073772300,3185,3185,3185,3185,0
|
|
20230727,193300,1073772300,3185,3185,3185,3185,0
|
|
20230727,193200,1073772300,3185,3185,3185,3185,0
|
|
20230727,193100,1073772300,3185,3185,3185,3185,0
|
|
20230727,193000,1073772300,3185,3185,3185,3185,0
|
|
20230727,192900,1073772300,3185,3185,3185,3185,0
|
|
20230727,192800,1073772300,3185,3185,3185,3185,0
|
|
20230727,192700,1073772300,3185,3185,3185,3185,0
|
|
20230727,192600,1073772300,3185,3185,3185,3185,0
|
|
20230727,192500,1073772300,3185,3185,3185,3185,12835
|
|
20230727,192400,1073772300,3185,3185,3185,3185,0
|
|
20230727,192300,1073772300,3185,3185,3185,3185,0
|
|
20230727,192200,1073772300,3185,3185,3185,3185,0
|
|
20230727,192100,1073772300,3185,3185,3185,3185,0
|
|
20230727,192000,1073772300,3185,3185,3185,3185,0
|
|
20230727,191900,1073772300,3185,3185,3185,3185,0
|
|
20230727,191800,1073772300,3185,3185,3185,3185,0
|
|
20230727,191700,1073772300,3185,3185,3185,3185,0
|
|
20230727,191600,1073772300,3185,3185,3185,3185,0
|
|
20230727,191500,1073772300,3185,3185,3185,3185,0
|
|
20230727,191400,1073772300,3185,3185,3185,3185,0
|
|
20230727,191300,1073772300,3185,3185,3185,3185,0
|
|
20230727,191200,1073772300,3185,3185,3185,3185,0
|
|
20230727,191100,1073772300,3185,3185,3185,3185,0
|
|
20230727,191000,1073772300,3185,3185,3185,3185,0
|
|
20230727,190900,1073772300,3185,3185,3185,3185,0
|
|
20230727,190800,1073772300,3185,3185,3185,3185,0
|
|
20230727,190700,1073772300,3185,3185,3185,3185,0
|
|
20230727,190600,1073772300,3185,3185,3185,3185,0
|
|
20230727,190500,1073772300,3185,3185,3185,3185,0
|
|
20230727,190400,1073772300,3185,3185,3185,3185,0
|
|
20230727,190300,1073772300,3185,3185,3185,3185,0
|
|
20230727,190200,1073772300,3185,3185,3185,3185,0
|
|
20230727,190100,1073772300,3185,3185,3185,3185,0
|
|
20230727,190000,1073772300,3185,3185,3185,3185,0
|
|
20230727,185900,1073772300,3185,3185,3185,3185,0
|
|
20230727,185800,1073772300,3185,3185,3185,3185,0
|
|
20230727,185700,1073772300,3185,3185,3185,3185,0
|
|
20230727,185600,1073772300,3185,3185,3185,3185,0
|
|
20230727,185500,1073772300,3185,3185,3185,3185,12835
|
|
20230727,185400,1073772300,3185,3185,3185,3185,0
|
|
20230727,185300,1073772300,3185,3185,3185,3185,0
|
|
20230727,185200,1073772300,3185,3185,3185,3185,0
|
|
20230727,185100,1073772300,3185,3185,3185,3185,0
|
|
20230727,185000,1073772300,3185,3185,3185,3185,0
|
|
20230727,184900,1073772300,3185,3185,3185,3185,0
|
|
20230727,184800,1073772300,3185,3185,3185,3185,0
|
|
20230727,184700,1073772300,3185,3185,3185,3185,0
|
|
20230727,184600,1073772300,3185,3185,3185,3185,0
|
|
20230727,184500,1073772300,3185,3185,3185,3185,0
|
|
20230727,184400,1073772300,3185,3185,3185,3185,0
|
|
20230727,184300,1073772300,3185,3185,3185,3185,0
|
|
20230727,184200,1073772300,3185,3185,3185,3185,0
|
|
20230727,184100,1073772300,3185,3185,3185,3185,0
|
|
20230727,184000,1073772300,3185,3185,3185,3185,0
|
|
20230727,183900,1073772300,3185,3185,3185,3185,0
|
|
20230727,183800,1073772300,3185,3185,3185,3185,0
|
|
20230727,183700,1073772300,3185,3185,3185,3185,0
|
|
20230727,183600,1073772300,3185,3185,3185,3185,0
|
|
20230727,183500,1073772300,3185,3185,3185,3185,0
|
|
20230727,183400,1073772300,3185,3185,3185,3185,0
|
|
20230727,183300,1073772300,3185,3185,3185,3185,0
|
|
20230727,183200,1073772300,3185,3185,3185,3185,0
|
|
20230727,183100,1073772300,3185,3185,3185,3185,0
|
|
20230727,183000,1073772300,3185,3185,3185,3185,0
|
|
20230727,182900,1073772300,3185,3185,3185,3185,0
|
|
20230727,182800,1073772300,3185,3185,3185,3185,0
|
|
20230727,182700,1073772300,3185,3185,3185,3185,0
|
|
20230727,182600,1073772300,3185,3185,3185,3185,0
|
|
20230727,182500,1073772300,3185,3185,3185,3185,12835
|
|
20230727,182400,1073772300,3185,3185,3185,3185,0
|
|
20230727,182300,1073772300,3185,3185,3185,3185,0
|
|
20230727,182200,1073772300,3185,3185,3185,3185,0
|
|
20230727,182100,1073772300,3185,3185,3185,3185,0
|
|
20230727,182000,1073772300,3185,3185,3185,3185,0
|
|
20230727,181900,1073772300,3185,3185,3185,3185,0
|
|
20230727,181800,1073772300,3185,3185,3185,3185,0
|
|
20230727,181700,1073772300,3185,3185,3185,3185,0
|
|
20230727,181600,1073772300,3185,3185,3185,3185,0
|
|
20230727,181500,1073772300,3185,3185,3185,3185,0
|
|
20230727,181400,1073772300,3185,3185,3185,3185,0
|
|
20230727,181300,1073772300,3185,3185,3185,3185,0
|
|
20230727,181200,1073772300,3185,3185,3185,3185,0
|
|
20230727,181100,1073772300,3185,3185,3185,3185,0
|
|
20230727,181000,1073772300,3185,3185,3185,3185,0
|
|
20230727,180900,1073772300,3185,3185,3185,3185,0
|
|
20230727,180800,1073772300,3185,3185,3185,3185,0
|
|
20230727,180700,1073772300,3185,3185,3185,3185,0
|
|
20230727,180600,1073772300,3185,3185,3185,3185,0
|
|
20230727,180500,1073772300,3185,3185,3185,3185,0
|
|
20230727,180400,1073772300,3185,3185,3185,3185,0
|
|
20230727,180300,1073772300,3185,3185,3185,3185,0
|
|
20230727,180200,1073772300,3185,3185,3185,3185,0
|
|
20230727,180100,1073772300,3185,3185,3185,3185,0
|
|
20230727,180000,1073772300,3185,3185,3185,3185,0
|
|
20230727,175900,1073772300,3185,3185,3185,3185,0
|
|
20230727,175800,1073772300,3185,3185,3185,3185,0
|
|
20230727,175700,1073772300,3185,3185,3185,3185,0
|
|
20230727,175600,1073772300,3185,3185,3185,3185,0
|
|
20230727,175500,1073772300,3185,3185,3185,3185,12835
|
|
20230727,175400,1073772300,3185,3185,3185,3185,0
|
|
20230727,175300,1073772300,3185,3185,3185,3185,0
|
|
20230727,175200,1073772300,3185,3185,3185,3185,0
|
|
20230727,175100,1073772300,3185,3185,3185,3185,0
|
|
20230727,175000,1073772300,3185,3185,3185,3185,0
|
|
20230727,174900,1073772300,3185,3185,3185,3185,0
|
|
20230727,174800,1073772300,3185,3185,3185,3185,0
|
|
20230727,174700,1073772300,3185,3185,3185,3185,0
|
|
20230727,174600,1073772300,3185,3185,3185,3185,0
|
|
20230727,174500,1073772300,3185,3185,3185,3185,0
|
|
20230727,174400,1073772300,3185,3185,3185,3185,0
|
|
20230727,174300,1073772300,3185,3185,3185,3185,0
|
|
20230727,174200,1073772300,3185,3185,3185,3185,0
|
|
20230727,174100,1073772300,3185,3185,3185,3185,0
|
|
20230727,174000,1073772300,3185,3185,3185,3185,0
|
|
20230727,173900,1073772300,3185,3185,3185,3185,0
|
|
20230727,173800,1073772300,3185,3185,3185,3185,0
|
|
20230727,173700,1073772300,3185,3185,3185,3185,0
|
|
20230727,173600,1073772300,3185,3185,3185,3185,0
|
|
20230727,173500,1073772300,3185,3185,3185,3185,0
|
|
20230727,173400,1073772300,3185,3185,3185,3185,0
|
|
20230727,173300,1073772300,3185,3185,3185,3185,0
|
|
20230727,173200,1073772300,3185,3185,3185,3185,0
|
|
20230727,173100,1073772300,3185,3185,3185,3185,0
|
|
20230727,173000,1073772300,3185,3185,3185,3185,0
|
|
20230727,172900,1073772300,3185,3185,3185,3185,0
|
|
20230727,172800,1073772300,3185,3185,3185,3185,0
|
|
20230727,172700,1073772300,3185,3185,3185,3185,0
|
|
20230727,172600,1073772300,3185,3185,3185,3185,0
|
|
20230727,172500,1073772300,3185,3185,3185,3185,12835
|
|
20230727,172400,1073772300,3185,3185,3185,3185,0
|
|
20230727,172300,1073772300,3185,3185,3185,3185,0
|
|
20230727,172200,1073772300,3185,3185,3185,3185,0
|
|
20230727,172100,1073772300,3185,3185,3185,3185,0
|
|
20230727,172000,1073772300,3185,3185,3185,3185,0
|
|
20230727,171900,1073772300,3185,3185,3185,3185,0
|
|
20230727,171800,1073772300,3185,3185,3185,3185,0
|
|
20230727,171700,1073772300,3185,3185,3185,3185,0
|
|
20230727,171600,1073772300,3185,3185,3185,3185,0
|
|
20230727,171500,1073772300,3185,3185,3185,3185,0
|
|
20230727,171400,1073772300,3185,3185,3185,3185,0
|
|
20230727,171300,1073772300,3185,3185,3185,3185,0
|
|
20230727,171200,1073772300,3185,3185,3185,3185,0
|
|
20230727,171100,1073772300,3185,3185,3185,3185,0
|
|
20230727,171000,1073772300,3185,3185,3185,3185,0
|
|
20230727,170900,1073772300,3185,3185,3185,3185,0
|
|
20230727,170800,1073772300,3185,3185,3185,3185,0
|
|
20230727,170700,1073772300,3185,3185,3185,3185,0
|
|
20230727,170600,1073772300,3185,3185,3185,3185,0
|
|
20230727,170500,1073772300,3185,3185,3185,3185,0
|
|
20230727,170400,1073772300,3185,3185,3185,3185,0
|
|
20230727,170300,1073772300,3185,3185,3185,3185,0
|
|
20230727,170200,1073772300,3185,3185,3185,3185,0
|
|
20230727,170100,1073772300,3185,3185,3185,3185,0
|
|
20230727,170000,1073772300,3185,3185,3185,3185,0
|
|
20230727,165900,1073772300,3185,3185,3185,3185,0
|
|
20230727,165800,1073772300,3185,3185,3185,3185,0
|
|
20230727,165700,1073772300,3185,3185,3185,3185,0
|
|
20230727,165600,1073772300,3185,3185,3185,3185,0
|
|
20230727,165500,1073772300,3185,3185,3185,3185,12835
|
|
20230727,165400,1073772300,3185,3185,3185,3185,0
|
|
20230727,165300,1073772300,3185,3185,3185,3185,0
|
|
20230727,165200,1073772300,3185,3185,3185,3185,0
|
|
20230727,165100,1073772300,3185,3185,3185,3185,0
|
|
20230727,165000,1073772300,3185,3185,3185,3185,0
|
|
20230727,164900,1073772300,3185,3185,3185,3185,0
|
|
20230727,164800,1073772300,3185,3185,3185,3185,0
|
|
20230727,164700,1073772300,3185,3185,3185,3185,0
|
|
20230727,164600,1073772300,3185,3185,3185,3185,0
|
|
20230727,164500,1073772300,3185,3185,3185,3185,0
|
|
20230727,164400,1073772300,3185,3185,3185,3185,0
|
|
20230727,164300,1073772300,3185,3185,3185,3185,0
|
|
20230727,164200,1073772300,3185,3185,3185,3185,0
|
|
20230727,164100,1073772300,3185,3185,3185,3185,0
|
|
20230727,164000,1073772300,3185,3185,3185,3185,0
|
|
20230727,163900,1073772300,3185,3185,3185,3185,0
|
|
20230727,163800,1073772300,3185,3185,3185,3185,0
|
|
20230727,163700,1073772300,3185,3185,3185,3185,0
|
|
20230727,163600,1073772300,3185,3185,3185,3185,0
|
|
20230727,163500,1073772300,3185,3185,3185,3185,0
|
|
20230727,163400,1073772300,3185,3185,3185,3185,0
|
|
20230727,163300,1073772300,3185,3185,3185,3185,0
|
|
20230727,163200,1073772300,3185,3185,3185,3185,0
|
|
20230727,163100,1073772300,3185,3185,3185,3185,0
|
|
20230727,163000,1073772300,3185,3185,3185,3185,0
|
|
20230727,162900,1073772300,3185,3185,3185,3185,0
|
|
20230727,162800,1073772300,3185,3185,3185,3185,0
|
|
20230727,162700,1073772300,3185,3185,3185,3185,0
|
|
20230727,162600,1073772300,3185,3185,3185,3185,0
|
|
20230727,162500,1073772300,3185,3185,3185,3185,12835
|
|
20230727,162400,1073772300,3185,3185,3185,3185,0
|
|
20230727,162300,1073772300,3185,3185,3185,3185,0
|
|
20230727,162200,1073772300,3185,3185,3185,3185,0
|
|
20230727,162100,1073772300,3185,3185,3185,3185,0
|
|
20230727,162000,1073772300,3185,3185,3185,3185,0
|
|
20230727,161900,1073772300,3185,3185,3185,3185,0
|
|
20230727,161800,1073772300,3185,3185,3185,3185,0
|
|
20230727,161700,1073772300,3185,3185,3185,3185,0
|
|
20230727,161600,1073772300,3185,3185,3185,3185,0
|
|
20230727,161500,1073772300,3185,3185,3185,3185,0
|
|
20230727,161400,1073772300,3185,3185,3185,3185,0
|
|
20230727,161300,1073772300,3185,3185,3185,3185,0
|
|
20230727,161200,1073772300,3185,3185,3185,3185,0
|
|
20230727,161100,1073772300,3185,3185,3185,3185,0
|
|
20230727,161000,1073772300,3185,3185,3185,3185,0
|
|
20230727,160900,1073772300,3185,3185,3185,3185,0
|
|
20230727,160800,1073772300,3185,3185,3185,3185,0
|
|
20230727,160700,1073772300,3185,3185,3185,3185,0
|
|
20230727,160600,1073772300,3185,3185,3185,3185,0
|
|
20230727,160500,1073772300,3185,3185,3185,3185,0
|
|
20230727,160400,1073772300,3185,3185,3185,3185,0
|
|
20230727,160300,1073772300,3185,3185,3185,3185,0
|
|
20230727,160200,1073772300,3185,3185,3185,3185,0
|
|
20230727,160100,1073772300,3185,3185,3185,3185,0
|
|
20230727,160000,1073772300,3185,3185,3185,3185,0
|
|
20230727,155900,1073772300,3185,3185,3185,3185,0
|
|
20230727,155800,1073772300,3185,3185,3185,3185,0
|
|
20230727,155700,1073772300,3185,3185,3185,3185,0
|
|
20230727,155600,1073772300,3185,3185,3185,3185,0
|
|
20230727,155500,1073772300,3185,3185,3185,3185,12835
|
|
20230727,155400,1073772300,3185,3185,3185,3185,0
|
|
20230727,155300,1073772300,3185,3185,3185,3185,0
|
|
20230727,155200,1073772300,3185,3185,3185,3185,0
|
|
20230727,155100,1073772300,3185,3185,3185,3185,0
|
|
20230727,155000,1073772300,3185,3185,3185,3185,0
|
|
20230727,154900,1073772300,3185,3185,3185,3185,0
|
|
20230727,154800,1073772300,3185,3185,3185,3185,0
|
|
20230727,154700,1073772300,3185,3185,3185,3185,0
|
|
20230727,154600,1073772300,3185,3185,3185,3185,0
|
|
20230727,154500,1073772300,3185,3185,3185,3185,0
|
|
20230727,154400,1073772300,3185,3185,3185,3185,0
|
|
20230727,154300,1073772300,3185,3185,3185,3185,0
|
|
20230727,154200,1073772300,3185,3185,3185,3185,0
|
|
20230727,154100,1073772300,3185,3185,3185,3185,0
|
|
20230727,154000,1073772300,3185,3185,3185,3185,0
|
|
20230727,153900,1073772300,3185,3185,3185,3185,0
|
|
20230727,153800,1073772300,3185,3185,3185,3185,0
|
|
20230727,153700,1073772300,3185,3185,3185,3185,0
|
|
20230727,153600,1073772300,3185,3185,3185,3185,0
|
|
20230727,153500,1073772300,3185,3185,3185,3185,0
|
|
20230727,153400,1073772300,3185,3185,3185,3185,0
|
|
20230727,153300,1073772300,3185,3185,3185,3185,0
|
|
20230727,153200,1073772300,3185,3185,3185,3185,0
|
|
20230727,153100,1073772300,3185,3185,3185,3185,0
|
|
20230727,153000,1073772300,3185,3185,3185,3185,12835
|
|
20230727,152900,1032892825,3190,3190,3190,3190,0
|
|
20230727,152800,1032892825,3190,3190,3190,3190,0
|
|
20230727,152700,1032892825,3190,3190,3190,3190,0
|
|
20230727,152600,1032892825,3190,3190,3190,3190,0
|
|
20230727,152500,1032892825,3190,3190,3190,3190,0
|
|
20230727,152400,1032892825,3190,3190,3190,3190,0
|
|
20230727,152300,1032892825,3190,3190,3190,3190,0
|
|
20230727,152200,1032892825,3190,3190,3190,3190,0
|
|
20230727,152100,1032892825,3190,3190,3190,3190,0
|
|
20230727,152000,1032892825,3190,3190,3190,3190,0
|
|
20230727,151900,1032892825,3190,3195,3195,3190,3806
|
|
20230727,151800,1020751630,3195,3195,3195,3190,4048
|
|
20230727,151700,1007821625,3195,3195,3195,3195,1102
|
|
20230727,151600,1004300735,3195,3200,3205,3190,7198
|
|
20230727,151500,981268280,3200,3185,3200,3185,2554
|
|
20230727,151400,973106495,3190,3190,3190,3185,1639
|
|
20230727,151300,967880585,3190,3195,3195,3185,4618
|
|
20230727,151200,953151180,3195,3200,3200,3190,341
|
|
20230727,151100,952063000,3195,3190,3195,3190,383
|
|
20230727,151000,950839440,3195,3195,3195,3195,561
|
|
20230727,150900,949047045,3200,3190,3200,3190,1001
|
|
20230727,150800,945853845,3190,3195,3195,3190,2196
|
|
20230727,150700,938840130,3195,3200,3200,3195,2375
|
|
20230727,150600,931244740,3200,3200,3200,3200,7
|
|
20230727,150500,931222340,3200,3200,3200,3195,2777
|
|
20230727,150400,922348560,3200,3200,3200,3200,232
|
|
20230727,150300,921606160,3200,3200,3200,3200,1069
|
|
20230727,150200,918185360,3200,3200,3200,3200,11
|
|
20230727,150100,918150160,3200,3200,3200,3200,3
|
|
20230727,150000,918140560,3205,3200,3205,3190,1162
|
|
20230727,145900,914430065,3200,3200,3200,3195,608
|
|
20230727,145800,912486965,3200,3210,3210,3200,2
|
|
20230727,145700,912480555,3190,3205,3205,3190,1211
|
|
20230727,145600,908600710,3205,3205,3205,3205,1
|
|
20230727,145500,908597505,3205,3205,3205,3205,3
|
|
20230727,145400,908587890,3200,3200,3200,3200,2945
|
|
20230727,145300,899163890,3205,3205,3205,3205,1184
|
|
20230727,145200,895369170,3210,3210,3210,3210,22
|
|
20230727,145100,895298550,3210,3210,3210,3210,0
|
|
20230727,145000,895298550,3210,3210,3210,3210,0
|
|
20230727,144900,895298550,3210,3210,3210,3210,1
|
|
20230727,144800,895295340,3210,3210,3210,3210,686
|
|
20230727,144700,893093280,3210,3210,3210,3210,182
|
|
20230727,144600,892509060,3210,3210,3210,3210,1000
|
|
20230727,144500,889299060,3210,3210,3210,3210,1
|
|
20230727,144400,889295850,3205,3205,3205,3205,13
|
|
20230727,144300,889254185,3205,3205,3210,3205,108
|
|
20230727,144200,888908040,3200,3200,3200,3200,190
|
|
20230727,144100,888300040,3200,3200,3200,3200,795
|
|
20230727,144000,885756040,3205,3205,3205,3205,10
|
|
20230727,143900,885723990,3210,3210,3210,3210,0
|
|
20230727,143800,885723990,3210,3210,3210,3210,0
|
|
20230727,143700,885723990,3210,3210,3210,3210,10
|
|
20230727,143600,885691890,3210,3190,3210,3190,3943
|
|
20230727,143500,873053720,3185,3205,3205,3185,8851
|
|
20230727,143400,844792155,3225,3225,3225,3225,0
|
|
20230727,143300,844792155,3225,3205,3225,3205,91
|
|
20230727,143200,844500480,3205,3205,3205,3200,6753
|
|
20230727,143100,822871740,3210,3220,3220,3205,6247
|
|
20230727,143000,802817935,3235,3235,3235,3235,0
|
|
20230727,142900,802817935,3235,3235,3235,3235,0
|
|
20230727,142800,802817935,3235,3235,3235,3235,0
|
|
20230727,142700,802817935,3235,3235,3235,3235,0
|
|
20230727,142600,802817935,3235,3235,3235,3235,0
|
|
20230727,142500,802817935,3235,3235,3235,3235,3
|
|
20230727,142400,802808230,3235,3235,3235,3235,0
|
|
20230727,142300,802808230,3235,3235,3235,3235,0
|
|
20230727,142200,802808230,3235,3235,3235,3235,0
|
|
20230727,142100,802808230,3235,3230,3235,3230,6
|
|
20230727,142000,802788845,3220,3220,3220,3220,3
|
|
20230727,141900,802779185,3220,3230,3235,3220,13
|
|
20230727,141800,802737240,3220,3230,3230,3220,9
|
|
20230727,141700,802708180,3220,3220,3220,3220,0
|
|
20230727,141600,802708180,3220,3220,3220,3220,0
|
|
20230727,141500,802708180,3220,3220,3220,3220,0
|
|
20230727,141400,802708180,3220,3230,3230,3220,290
|
|
20230727,141300,801774225,3225,3225,3225,3225,0
|
|
20230727,141200,801774225,3225,3225,3225,3225,0
|
|
20230727,141100,801774225,3225,3225,3225,3225,0
|
|
20230727,141000,801774225,3225,3225,3225,3225,0
|
|
20230727,140900,801774225,3225,3225,3225,3225,400
|
|
20230727,140800,800484225,3225,3225,3225,3225,29
|
|
20230727,140700,800390700,3225,3225,3225,3225,87
|
|
20230727,140600,800110125,3225,3230,3230,3225,400
|
|
20230727,140500,798818765,3240,3240,3240,3240,1
|
|
20230727,140400,798815525,3240,3240,3240,3240,2
|
|
20230727,140300,798809045,3240,3240,3240,3240,2
|
|
20230727,140200,798802565,3240,3240,3240,3240,1
|
|
20230727,140100,798799325,3240,3240,3240,3240,30
|
|
20230727,140000,798702125,3240,3240,3240,3240,794
|
|
20230727,135900,796129565,3240,3240,3240,3240,0
|
|
20230727,135800,796129565,3240,3240,3240,3240,0
|
|
20230727,135700,796129565,3240,3235,3240,3235,22
|
|
20230727,135600,796058305,3235,3235,3235,3235,428
|
|
20230727,135500,794673725,3235,3225,3235,3225,256
|
|
20230727,135400,793847565,3225,3225,3225,3225,111
|
|
20230727,135300,793489590,3225,3215,3225,3215,6597
|
|
20230727,135200,772229865,3220,3220,3220,3220,200
|
|
20230727,135100,771585865,3220,3225,3225,3220,6488
|
|
20230727,135000,750662935,3225,3225,3225,3225,0
|
|
20230727,134900,750662935,3225,3230,3230,3225,2000
|
|
20230727,134800,744207600,3235,3235,3235,3235,290
|
|
20230727,134700,743269450,3235,3235,3235,3235,0
|
|
20230727,134600,743269450,3235,3235,3235,3235,0
|
|
20230727,134500,743269450,3235,3235,3235,3235,49
|
|
20230727,134400,743110935,3235,3235,3235,3235,230
|
|
20230727,134300,742366885,3240,3245,3245,3235,68
|
|
20230727,134200,742146615,3235,3235,3235,3235,0
|
|
20230727,134100,742146615,3235,3235,3235,3235,1016
|
|
20230727,134000,738859855,3240,3240,3240,3240,0
|
|
20230727,133900,738859855,3240,3240,3240,3240,10
|
|
20230727,133800,738827455,3245,3245,3245,3245,0
|
|
20230727,133700,738827455,3245,3245,3245,3245,0
|
|
20230727,133600,738827455,3245,3240,3245,3240,33
|
|
20230727,133500,738720380,3245,3240,3245,3240,1793
|
|
20230727,133400,732911055,3230,3235,3240,3230,875
|
|
20230727,133300,730080475,3230,3230,3235,3230,845
|
|
20230727,133200,727350525,3230,3230,3230,3230,92
|
|
20230727,133100,727053365,3225,3225,3225,3225,6
|
|
20230727,133000,727034015,3225,3225,3225,3225,73
|
|
20230727,132900,726798590,3230,3230,3230,3230,0
|
|
20230727,132800,726798590,3230,3230,3230,3230,0
|
|
20230727,132700,726798590,3230,3225,3230,3225,48
|
|
20230727,132600,726643785,3225,3225,3225,3225,5
|
|
20230727,132500,726627660,3230,3230,3230,3230,47
|
|
20230727,132400,726475850,3225,3225,3225,3225,238
|
|
20230727,132300,725708300,3225,3230,3230,3225,1005
|
|
20230727,132200,722467150,3230,3230,3230,3230,0
|
|
20230727,132100,722467150,3230,3230,3230,3230,5
|
|
20230727,132000,722451000,3230,3230,3230,3230,52
|
|
20230727,131900,722283040,3230,3230,3230,3225,12065
|
|
20230727,131800,683372445,3230,3230,3230,3230,270
|
|
20230727,131700,682500345,3230,3230,3230,3230,0
|
|
20230727,131600,682500345,3230,3230,3230,3230,2
|
|
20230727,131500,682493885,3230,3230,3230,3230,0
|
|
20230727,131400,682493885,3230,3230,3230,3230,0
|
|
20230727,131300,682493885,3230,3230,3230,3230,207
|
|
20230727,131200,681825275,3230,3230,3230,3230,300
|
|
20230727,131100,680856275,3230,3225,3230,3225,1505
|
|
20230727,131000,676002625,3225,3230,3230,3225,13
|
|
20230727,130900,675960695,3230,3225,3230,3225,405
|
|
20230727,130800,674654545,3230,3230,3230,3230,0
|
|
20230727,130700,674654545,3230,3230,3230,3230,0
|
|
20230727,130600,674654545,3230,3230,3230,3230,154
|
|
20230727,130500,674157125,3225,3225,3225,3225,0
|
|
20230727,130400,674157125,3225,3220,3225,3220,60
|
|
20230727,130300,673963875,3220,3220,3220,3220,0
|
|
20230727,130200,673963875,3220,3220,3220,3220,0
|
|
20230727,130100,673963875,3220,3220,3220,3220,0
|
|
20230727,130000,673963875,3220,3220,3220,3220,6
|
|
20230727,125900,673944555,3230,3230,3230,3230,0
|
|
20230727,125800,673944555,3230,3230,3230,3230,0
|
|
20230727,125700,673944555,3230,3230,3230,3230,10
|
|
20230727,125600,673912255,3230,3230,3230,3230,50
|
|
20230727,125500,673750755,3220,3220,3220,3220,0
|
|
20230727,125400,673750755,3220,3225,3230,3220,789
|
|
20230727,125300,671202490,3220,3220,3220,3220,121
|
|
20230727,125200,670812870,3220,3220,3220,3220,62
|
|
20230727,125100,670613230,3215,3215,3215,3215,0
|
|
20230727,125000,670613230,3215,3215,3215,3215,1001
|
|
20230727,124900,667395015,3220,3220,3220,3220,300
|
|
20230727,124800,666429015,3215,3215,3215,3215,0
|
|
20230727,124700,666429015,3215,3215,3215,3215,0
|
|
20230727,124600,666429015,3215,3220,3220,3215,1304
|
|
20230727,124500,662231630,3220,3220,3220,3220,0
|
|
20230727,124400,662231630,3220,3220,3220,3220,0
|
|
20230727,124300,662231630,3220,3220,3220,3220,90
|
|
20230727,124200,661941830,3215,3215,3215,3215,392
|
|
20230727,124100,660681550,3210,3210,3215,3210,641
|
|
20230727,124000,658621300,3210,3210,3210,3210,0
|
|
20230727,123900,658621300,3210,3210,3210,3210,501
|
|
20230727,123800,657013090,3210,3210,3210,3210,549
|
|
20230727,123700,655250800,3210,3210,3210,3210,2
|
|
20230727,123600,655244380,3210,3210,3210,3210,10
|
|
20230727,123500,655212280,3210,3210,3210,3210,10
|
|
20230727,123400,655180180,3205,3205,3205,3205,0
|
|
20230727,123300,655180180,3205,3205,3205,3205,3
|
|
20230727,123200,655170565,3205,3205,3205,3205,213
|
|
20230727,123100,654487900,3200,3200,3200,3200,237
|
|
20230727,123000,653729500,3200,3185,3200,3185,3
|
|
20230727,122900,653719915,3185,3195,3195,3185,3432
|
|
20230727,122800,642782345,3205,3205,3205,3205,0
|
|
20230727,122700,642782345,3205,3205,3205,3205,0
|
|
20230727,122600,642782345,3205,3205,3205,3205,0
|
|
20230727,122500,642782345,3205,3205,3205,3205,131
|
|
20230727,122400,642362490,3205,3195,3205,3195,404
|
|
20230727,122300,641071590,3195,3195,3195,3195,72
|
|
20230727,122200,640841550,3195,3195,3195,3195,2590
|
|
20230727,122100,632566500,3190,3190,3195,3190,3222
|
|
20230727,122000,622288310,3195,3205,3205,3195,14154
|
|
20230727,121900,576984285,3210,3215,3215,3210,2099
|
|
20230727,121800,570246485,3205,3205,3205,3205,301
|
|
20230727,121700,569281780,3205,3210,3210,3205,1500
|
|
20230727,121600,564469280,3210,3210,3210,3210,0
|
|
20230727,121500,564469280,3210,3210,3210,3210,1360
|
|
20230727,121400,560103680,3210,3215,3215,3210,2588
|
|
20230727,121300,551790760,3215,3215,3220,3215,1607
|
|
20230727,121200,546624055,3220,3220,3220,3220,50
|
|
20230727,121100,546463055,3215,3225,3225,3215,3797
|
|
20230727,121000,534236625,3225,3225,3225,3220,493
|
|
20230727,120900,532648885,3225,3225,3225,3220,498
|
|
20230727,120800,531043705,3230,3230,3230,3230,0
|
|
20230727,120700,531043705,3230,3230,3230,3230,0
|
|
20230727,120600,531043705,3230,3230,3230,3230,794
|
|
20230727,120500,528479085,3225,3225,3225,3225,10
|
|
20230727,120400,528446835,3235,3235,3235,3235,200
|
|
20230727,120300,527799835,3220,3225,3225,3220,1710
|
|
20230727,120200,522290035,3230,3230,3230,3230,0
|
|
20230727,120100,522290035,3230,3230,3230,3230,5
|
|
20230727,120000,522273885,3230,3230,3230,3230,1000
|
|
20230727,115900,519043885,3235,3230,3235,3230,1017
|
|
20230727,115800,515758890,3240,3240,3240,3240,0
|
|
20230727,115700,515758890,3240,3240,3240,3240,221
|
|
20230727,115600,515042850,3240,3240,3240,3240,0
|
|
20230727,115500,515042850,3240,3240,3240,3240,353
|
|
20230727,115400,513899130,3240,3240,3240,3240,100
|
|
20230727,115300,513575130,3240,3240,3240,3240,0
|
|
20230727,115200,513575130,3240,3240,3240,3240,103
|
|
20230727,115100,513241410,3240,3240,3240,3240,1114
|
|
20230727,115000,509632050,3240,3235,3240,3235,1178
|
|
20230727,114900,505815340,3235,3235,3235,3235,0
|
|
20230727,114800,505815340,3235,3235,3235,3235,0
|
|
20230727,114700,505815340,3235,3235,3235,3235,0
|
|
20230727,114600,505815340,3235,3235,3235,3235,0
|
|
20230727,114500,505815340,3235,3235,3235,3235,0
|
|
20230727,114400,505815340,3235,3230,3235,3230,330
|
|
20230727,114300,504748370,3230,3235,3235,3230,46
|
|
20230727,114200,504599740,3235,3220,3235,3220,71
|
|
20230727,114100,504370070,3235,3235,3235,3215,4905
|
|
20230727,114000,488570255,3235,3235,3235,3235,0
|
|
20230727,113900,488570255,3235,3230,3235,3225,364
|
|
20230727,113800,487394645,3240,3240,3240,3240,0
|
|
20230727,113700,487394645,3240,3240,3240,3240,1
|
|
20230727,113600,487391405,3230,3240,3240,3230,3967
|
|
20230727,113500,474577985,3240,3235,3240,3235,902
|
|
20230727,113400,471660010,3235,3240,3240,3230,1494
|
|
20230727,113300,466827880,3240,3240,3240,3240,100
|
|
20230727,113200,466503880,3240,3245,3245,3240,1381
|
|
20230727,113100,462025035,3240,3245,3245,3235,882
|
|
20230727,113000,459167365,3220,3245,3245,3220,4095
|
|
20230727,112900,445938320,3245,3245,3245,3245,800
|
|
20230727,112800,443342320,3260,3260,3260,3260,1
|
|
20230727,112700,443339060,3245,3245,3245,3245,500
|
|
20230727,112600,441716560,3235,3260,3260,3235,4000
|
|
20230727,112500,428731810,3260,3260,3260,3260,500
|
|
20230727,112400,427101810,3255,3255,3255,3255,20
|
|
20230727,112300,427036710,3255,3255,3255,3255,10
|
|
20230727,112200,427004160,3255,3255,3255,3255,197
|
|
20230727,112100,426362925,3260,3260,3260,3260,3
|
|
20230727,112000,426353145,3265,3265,3265,3265,101
|
|
20230727,111900,426023380,3260,3260,3260,3260,436
|
|
20230727,111800,424602020,3260,3260,3260,3260,400
|
|
20230727,111700,423298020,3260,3260,3260,3260,333
|
|
20230727,111600,422212440,3250,3250,3250,3250,0
|
|
20230727,111500,422212440,3250,3250,3250,3250,0
|
|
20230727,111400,422212440,3250,3250,3250,3250,512
|
|
20230727,111300,420548440,3255,3260,3260,3255,33
|
|
20230727,111200,420441020,3255,3255,3255,3255,0
|
|
20230727,111100,420441020,3255,3255,3255,3255,100
|
|
20230727,111000,420115520,3255,3260,3260,3255,2150
|
|
20230727,110900,413113365,3265,3265,3265,3265,0
|
|
20230727,110800,413113365,3265,3265,3265,3265,0
|
|
20230727,110700,413113365,3265,3265,3265,3265,700
|
|
20230727,110600,410827865,3265,3265,3265,3265,150
|
|
20230727,110500,410338115,3265,3265,3265,3265,2511
|
|
20230727,110400,402139700,3265,3265,3265,3265,0
|
|
20230727,110300,402139700,3265,3265,3265,3265,0
|
|
20230727,110200,402139700,3265,3265,3265,3265,0
|
|
20230727,110100,402139700,3265,3265,3275,3265,1865
|
|
20230727,110000,396040945,3255,3255,3255,3255,0
|
|
20230727,105900,396040945,3255,3255,3255,3255,1
|
|
20230727,105800,396037690,3255,3255,3255,3255,0
|
|
20230727,105700,396037690,3255,3255,3255,3255,0
|
|
20230727,105600,396037690,3255,3255,3255,3255,3
|
|
20230727,105500,396027925,3255,3265,3270,3255,559
|
|
20230727,105400,394206815,3265,3265,3265,3265,50
|
|
20230727,105300,394043565,3270,3270,3270,3270,191
|
|
20230727,105200,393418995,3270,3265,3270,3265,877
|
|
20230727,105100,390554055,3260,3260,3265,3260,154
|
|
20230727,105000,390052010,3260,3260,3260,3260,0
|
|
20230727,104900,390052010,3260,3260,3260,3260,626
|
|
20230727,104800,388011250,3260,3260,3260,3260,5
|
|
20230727,104700,387994950,3275,3275,3275,3275,111
|
|
20230727,104600,387631425,3260,3260,3260,3260,841
|
|
20230727,104500,384889765,3275,3260,3275,3260,101
|
|
20230727,104400,384560490,3260,3260,3260,3260,2466
|
|
20230727,104300,376521330,3265,3275,3275,3265,805
|
|
20230727,104200,373892905,3275,3275,3275,3275,2
|
|
20230727,104100,373886355,3265,3265,3265,3265,10
|
|
20230727,104000,373853705,3265,3260,3265,3260,2743
|
|
20230727,103900,364909320,3260,3260,3260,3260,33
|
|
20230727,103800,364801740,3250,3250,3250,3250,9
|
|
20230727,103700,364772490,3255,3260,3260,3255,112
|
|
20230727,103600,364407375,3260,3260,3260,3260,2
|
|
20230727,103500,364400855,3240,3240,3240,3240,68
|
|
20230727,103400,364180535,3240,3250,3250,3235,2560
|
|
20230727,103300,355889630,3250,3250,3250,3250,252
|
|
20230727,103200,355070630,3255,3255,3255,3255,0
|
|
20230727,103100,355070630,3255,3255,3255,3255,18
|
|
20230727,103000,355012040,3255,3255,3255,3255,5
|
|
20230727,102900,354995765,3255,3255,3255,3255,645
|
|
20230727,102800,352896290,3255,3250,3255,3250,1130
|
|
20230727,102700,349223780,3250,3250,3250,3250,1
|
|
20230727,102600,349220530,3245,3245,3245,3245,0
|
|
20230727,102500,349220530,3245,3245,3245,3245,0
|
|
20230727,102400,349220530,3245,3245,3245,3245,189
|
|
20230727,102300,348607225,3245,3245,3245,3245,0
|
|
20230727,102200,348607225,3245,3245,3245,3245,427
|
|
20230727,102100,347221610,3240,3240,3240,3240,0
|
|
20230727,102000,347221610,3240,3235,3240,3235,333
|
|
20230727,101900,346142715,3245,3245,3245,3245,0
|
|
20230727,101800,346142715,3245,3245,3245,3245,3
|
|
20230727,101700,346132980,3245,3235,3245,3235,249
|
|
20230727,101600,345327025,3235,3235,3235,3235,500
|
|
20230727,101500,343709525,3235,3235,3235,3235,17
|
|
20230727,101400,343654530,3240,3240,3240,3240,100
|
|
20230727,101300,343330530,3250,3230,3250,3230,214
|
|
20230727,101200,342636030,3230,3250,3250,3230,716
|
|
20230727,101100,340317200,3245,3240,3245,3240,434
|
|
20230727,101000,338908875,3240,3240,3240,3240,0
|
|
20230727,100900,338908875,3240,3240,3240,3240,510
|
|
20230727,100800,337256475,3240,3235,3240,3235,521
|
|
20230727,100700,335569505,3230,3225,3230,3225,1995
|
|
20230727,100600,329128660,3230,3230,3230,3230,143
|
|
20230727,100500,328666770,3235,3230,3235,3230,2212
|
|
20230727,100400,321522005,3235,3240,3240,3235,682
|
|
20230727,100300,319315485,3240,3240,3240,3240,10
|
|
20230727,100200,319283085,3235,3235,3235,3235,908
|
|
20230727,100100,316345705,3240,3245,3245,3240,7714
|
|
20230727,100000,291347390,3250,3245,3250,3245,1380
|
|
20230727,095900,286867390,3245,3245,3245,3245,200
|
|
20230727,095800,286218390,3245,3245,3245,3245,0
|
|
20230727,095700,286218390,3245,3245,3245,3245,0
|
|
20230727,095600,286218390,3245,3245,3245,3245,762
|
|
20230727,095500,283745700,3245,3245,3245,3245,0
|
|
20230727,095400,283745700,3245,3245,3245,3245,100
|
|
20230727,095300,283421200,3245,3245,3245,3245,200
|
|
20230727,095200,282772200,3245,3240,3245,3240,117
|
|
20230727,095100,282393035,3240,3240,3240,3240,2271
|
|
20230727,095000,275034995,3240,3245,3245,3240,1335
|
|
20230727,094900,270709590,3245,3245,3245,3245,623
|
|
20230727,094800,268687955,3250,3245,3250,3240,1079
|
|
20230727,094700,265186135,3245,3245,3245,3245,500
|
|
20230727,094600,263563635,3255,3255,3255,3255,5
|
|
20230727,094500,263547360,3240,3240,3240,3240,0
|
|
20230727,094400,263547360,3240,3245,3245,3240,900
|
|
20230727,094300,260628695,3245,3245,3245,3245,1308
|
|
20230727,094200,256384235,3250,3250,3250,3250,50
|
|
20230727,094100,256221735,3250,3250,3250,3250,600
|
|
20230727,094000,254271735,3255,3250,3255,3250,833
|
|
20230727,093900,251561085,3245,3260,3260,3245,1212
|
|
20230727,093800,247627515,3265,3265,3265,3265,0
|
|
20230727,093700,247627515,3265,3265,3265,3250,1220
|
|
20230727,093600,243662440,3250,3260,3265,3250,2316
|
|
20230727,093500,236122755,3265,3265,3265,3265,5
|
|
20230727,093400,236106430,3240,3240,3240,3240,912
|
|
20230727,093300,233151550,3240,3250,3250,3240,5084
|
|
20230727,093200,216629565,3270,3270,3270,3270,100
|
|
20230727,093100,216302565,3270,3250,3270,3250,508
|
|
20230727,093000,214651405,3250,3250,3250,3250,9
|
|
20230727,092900,214622155,3265,3265,3265,3265,2000
|
|
20230727,092800,208092155,3265,3265,3265,3265,100
|
|
20230727,092700,207765655,3260,3250,3260,3250,1250
|
|
20230727,092600,203700655,3240,3250,3250,3240,1169
|
|
20230727,092500,199907045,3255,3255,3255,3255,0
|
|
20230727,092400,199907045,3255,3255,3255,3255,307
|
|
20230727,092300,198907760,3255,3255,3255,3255,1
|
|
20230727,092200,198904505,3255,3275,3275,3255,6786
|
|
20230727,092100,176771785,3275,3270,3275,3270,301
|
|
20230727,092000,175786945,3260,3270,3270,3260,140
|
|
20230727,091900,175329645,3260,3250,3260,3250,5604
|
|
20230727,091800,157094225,3245,3250,3250,3235,322
|
|
20230727,091700,156051795,3240,3250,3250,3240,2302
|
|
20230727,091600,148580540,3250,3250,3250,3250,0
|
|
20230727,091500,148580540,3250,3250,3250,3250,1051
|
|
20230727,091400,145164790,3250,3260,3260,3250,3255
|
|
20230727,091300,134571875,3260,3265,3265,3260,1500
|
|
20230727,091200,129679375,3265,3270,3270,3250,4251
|
|
20230727,091100,115806740,3260,3260,3260,3260,306
|
|
20230727,091000,114809180,3255,3240,3255,3240,2847
|
|
20230727,090900,105553310,3240,3240,3250,3240,1608
|
|
20230727,090800,100337610,3240,3250,3255,3240,3118
|
|
20230727,090700,90209695,3255,3270,3270,3255,673
|
|
20230727,090600,88012595,3270,3280,3280,3270,215
|
|
20230727,090500,87309245,3270,3260,3270,3260,1187
|
|
20230727,090400,83434030,3260,3265,3265,3260,2024
|
|
20230727,090300,76825930,3265,3275,3285,3250,6425
|
|
20230727,090200,55845185,3280,3275,3280,3270,2936
|
|
20230727,090100,46229665,3270,3255,3270,3255,9233
|
|
20230727,090000,16172420,3265,3200,3265,3200,5030
|