658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195500,1146630355,3335,3335,3335,3335,10436
|
|
20230728,195400,1146630355,3335,3335,3335,3335,0
|
|
20230728,195300,1146630355,3335,3335,3335,3335,0
|
|
20230728,195200,1146630355,3335,3335,3335,3335,0
|
|
20230728,195100,1146630355,3335,3335,3335,3335,0
|
|
20230728,195000,1146630355,3335,3335,3335,3335,0
|
|
20230728,194900,1146630355,3335,3335,3335,3335,0
|
|
20230728,194800,1146630355,3335,3335,3335,3335,0
|
|
20230728,194700,1146630355,3335,3335,3335,3335,0
|
|
20230728,194600,1146630355,3335,3335,3335,3335,0
|
|
20230728,194500,1146630355,3335,3335,3335,3335,0
|
|
20230728,194400,1146630355,3335,3335,3335,3335,0
|
|
20230728,194300,1146630355,3335,3335,3335,3335,0
|
|
20230728,194200,1146630355,3335,3335,3335,3335,0
|
|
20230728,194100,1146630355,3335,3335,3335,3335,0
|
|
20230728,194000,1146630355,3335,3335,3335,3335,0
|
|
20230728,193900,1146630355,3335,3335,3335,3335,0
|
|
20230728,193800,1146630355,3335,3335,3335,3335,0
|
|
20230728,193700,1146630355,3335,3335,3335,3335,0
|
|
20230728,193600,1146630355,3335,3335,3335,3335,0
|
|
20230728,193500,1146630355,3335,3335,3335,3335,0
|
|
20230728,193400,1146630355,3335,3335,3335,3335,0
|
|
20230728,193300,1146630355,3335,3335,3335,3335,0
|
|
20230728,193200,1146630355,3335,3335,3335,3335,0
|
|
20230728,193100,1146630355,3335,3335,3335,3335,0
|
|
20230728,193000,1146630355,3335,3335,3335,3335,0
|
|
20230728,192900,1146630355,3335,3335,3335,3335,0
|
|
20230728,192800,1146630355,3335,3335,3335,3335,0
|
|
20230728,192700,1146630355,3335,3335,3335,3335,0
|
|
20230728,192600,1146630355,3335,3335,3335,3335,0
|
|
20230728,192500,1146630355,3335,3335,3335,3335,10436
|
|
20230728,192400,1146630355,3335,3335,3335,3335,0
|
|
20230728,192300,1146630355,3335,3335,3335,3335,0
|
|
20230728,192200,1146630355,3335,3335,3335,3335,0
|
|
20230728,192100,1146630355,3335,3335,3335,3335,0
|
|
20230728,192000,1146630355,3335,3335,3335,3335,0
|
|
20230728,191900,1146630355,3335,3335,3335,3335,0
|
|
20230728,191800,1146630355,3335,3335,3335,3335,0
|
|
20230728,191700,1146630355,3335,3335,3335,3335,0
|
|
20230728,191600,1146630355,3335,3335,3335,3335,0
|
|
20230728,191500,1146630355,3335,3335,3335,3335,0
|
|
20230728,191400,1146630355,3335,3335,3335,3335,0
|
|
20230728,191300,1146630355,3335,3335,3335,3335,0
|
|
20230728,191200,1146630355,3335,3335,3335,3335,0
|
|
20230728,191100,1146630355,3335,3335,3335,3335,0
|
|
20230728,191000,1146630355,3335,3335,3335,3335,0
|
|
20230728,190900,1146630355,3335,3335,3335,3335,0
|
|
20230728,190800,1146630355,3335,3335,3335,3335,0
|
|
20230728,190700,1146630355,3335,3335,3335,3335,0
|
|
20230728,190600,1146630355,3335,3335,3335,3335,0
|
|
20230728,190500,1146630355,3335,3335,3335,3335,0
|
|
20230728,190400,1146630355,3335,3335,3335,3335,0
|
|
20230728,190300,1146630355,3335,3335,3335,3335,0
|
|
20230728,190200,1146630355,3335,3335,3335,3335,0
|
|
20230728,190100,1146630355,3335,3335,3335,3335,0
|
|
20230728,190000,1146630355,3335,3335,3335,3335,0
|
|
20230728,185900,1146630355,3335,3335,3335,3335,0
|
|
20230728,185800,1146630355,3335,3335,3335,3335,0
|
|
20230728,185700,1146630355,3335,3335,3335,3335,0
|
|
20230728,185600,1146630355,3335,3335,3335,3335,0
|
|
20230728,185500,1146630355,3335,3335,3335,3335,10436
|
|
20230728,185400,1146630355,3335,3335,3335,3335,0
|
|
20230728,185300,1146630355,3335,3335,3335,3335,0
|
|
20230728,185200,1146630355,3335,3335,3335,3335,0
|
|
20230728,185100,1146630355,3335,3335,3335,3335,0
|
|
20230728,185000,1146630355,3335,3335,3335,3335,0
|
|
20230728,184900,1146630355,3335,3335,3335,3335,0
|
|
20230728,184800,1146630355,3335,3335,3335,3335,0
|
|
20230728,184700,1146630355,3335,3335,3335,3335,0
|
|
20230728,184600,1146630355,3335,3335,3335,3335,0
|
|
20230728,184500,1146630355,3335,3335,3335,3335,0
|
|
20230728,184400,1146630355,3335,3335,3335,3335,0
|
|
20230728,184300,1146630355,3335,3335,3335,3335,0
|
|
20230728,184200,1146630355,3335,3335,3335,3335,0
|
|
20230728,184100,1146630355,3335,3335,3335,3335,0
|
|
20230728,184000,1146630355,3335,3335,3335,3335,0
|
|
20230728,183900,1146630355,3335,3335,3335,3335,0
|
|
20230728,183800,1146630355,3335,3335,3335,3335,0
|
|
20230728,183700,1146630355,3335,3335,3335,3335,0
|
|
20230728,183600,1146630355,3335,3335,3335,3335,0
|
|
20230728,183500,1146630355,3335,3335,3335,3335,0
|
|
20230728,183400,1146630355,3335,3335,3335,3335,0
|
|
20230728,183300,1146630355,3335,3335,3335,3335,0
|
|
20230728,183200,1146630355,3335,3335,3335,3335,0
|
|
20230728,183100,1146630355,3335,3335,3335,3335,0
|
|
20230728,183000,1146630355,3335,3335,3335,3335,0
|
|
20230728,182900,1146630355,3335,3335,3335,3335,0
|
|
20230728,182800,1146630355,3335,3335,3335,3335,0
|
|
20230728,182700,1146630355,3335,3335,3335,3335,0
|
|
20230728,182600,1146630355,3335,3335,3335,3335,0
|
|
20230728,182500,1146630355,3335,3335,3335,3335,10436
|
|
20230728,182400,1146630355,3335,3335,3335,3335,0
|
|
20230728,182300,1146630355,3335,3335,3335,3335,0
|
|
20230728,182200,1146630355,3335,3335,3335,3335,0
|
|
20230728,182100,1146630355,3335,3335,3335,3335,0
|
|
20230728,182000,1146630355,3335,3335,3335,3335,0
|
|
20230728,181900,1146630355,3335,3335,3335,3335,0
|
|
20230728,181800,1146630355,3335,3335,3335,3335,0
|
|
20230728,181700,1146630355,3335,3335,3335,3335,0
|
|
20230728,181600,1146630355,3335,3335,3335,3335,0
|
|
20230728,181500,1146630355,3335,3335,3335,3335,0
|
|
20230728,181400,1146630355,3335,3335,3335,3335,0
|
|
20230728,181300,1146630355,3335,3335,3335,3335,0
|
|
20230728,181200,1146630355,3335,3335,3335,3335,0
|
|
20230728,181100,1146630355,3335,3335,3335,3335,0
|
|
20230728,181000,1146630355,3335,3335,3335,3335,0
|
|
20230728,180900,1146630355,3335,3335,3335,3335,0
|
|
20230728,180800,1146630355,3335,3335,3335,3335,0
|
|
20230728,180700,1146630355,3335,3335,3335,3335,0
|
|
20230728,180600,1146630355,3335,3335,3335,3335,0
|
|
20230728,180500,1146630355,3335,3335,3335,3335,0
|
|
20230728,180400,1146630355,3335,3335,3335,3335,0
|
|
20230728,180300,1146630355,3335,3335,3335,3335,0
|
|
20230728,180200,1146630355,3335,3335,3335,3335,0
|
|
20230728,180100,1146630355,3335,3335,3335,3335,0
|
|
20230728,180000,1146630355,3335,3335,3335,3335,0
|
|
20230728,175900,1146630355,3335,3335,3335,3335,0
|
|
20230728,175800,1146630355,3335,3335,3335,3335,0
|
|
20230728,175700,1146630355,3335,3335,3335,3335,0
|
|
20230728,175600,1146630355,3335,3335,3335,3335,0
|
|
20230728,175500,1146630355,3335,3335,3335,3335,10436
|
|
20230728,175400,1146630355,3335,3335,3335,3335,0
|
|
20230728,175300,1146630355,3335,3335,3335,3335,0
|
|
20230728,175200,1146630355,3335,3335,3335,3335,0
|
|
20230728,175100,1146630355,3335,3335,3335,3335,0
|
|
20230728,175000,1146630355,3335,3335,3335,3335,0
|
|
20230728,174900,1146630355,3335,3335,3335,3335,0
|
|
20230728,174800,1146630355,3335,3335,3335,3335,0
|
|
20230728,174700,1146630355,3335,3335,3335,3335,0
|
|
20230728,174600,1146630355,3335,3335,3335,3335,0
|
|
20230728,174500,1146630355,3335,3335,3335,3335,0
|
|
20230728,174400,1146630355,3335,3335,3335,3335,0
|
|
20230728,174300,1146630355,3335,3335,3335,3335,0
|
|
20230728,174200,1146630355,3335,3335,3335,3335,0
|
|
20230728,174100,1146630355,3335,3335,3335,3335,0
|
|
20230728,174000,1146630355,3335,3335,3335,3335,0
|
|
20230728,173900,1146630355,3335,3335,3335,3335,0
|
|
20230728,173800,1146630355,3335,3335,3335,3335,0
|
|
20230728,173700,1146630355,3335,3335,3335,3335,0
|
|
20230728,173600,1146630355,3335,3335,3335,3335,0
|
|
20230728,173500,1146630355,3335,3335,3335,3335,0
|
|
20230728,173400,1146630355,3335,3335,3335,3335,0
|
|
20230728,173300,1146630355,3335,3335,3335,3335,0
|
|
20230728,173200,1146630355,3335,3335,3335,3335,0
|
|
20230728,173100,1146630355,3335,3335,3335,3335,0
|
|
20230728,173000,1146630355,3335,3335,3335,3335,0
|
|
20230728,172900,1146630355,3335,3335,3335,3335,0
|
|
20230728,172800,1146630355,3335,3335,3335,3335,0
|
|
20230728,172700,1146630355,3335,3335,3335,3335,0
|
|
20230728,172600,1146630355,3335,3335,3335,3335,0
|
|
20230728,172500,1146630355,3335,3335,3335,3335,10436
|
|
20230728,172400,1146630355,3335,3335,3335,3335,0
|
|
20230728,172300,1146630355,3335,3335,3335,3335,0
|
|
20230728,172200,1146630355,3335,3335,3335,3335,0
|
|
20230728,172100,1146630355,3335,3335,3335,3335,0
|
|
20230728,172000,1146630355,3335,3335,3335,3335,0
|
|
20230728,171900,1146630355,3335,3335,3335,3335,0
|
|
20230728,171800,1146630355,3335,3335,3335,3335,0
|
|
20230728,171700,1146630355,3335,3335,3335,3335,0
|
|
20230728,171600,1146630355,3335,3335,3335,3335,0
|
|
20230728,171500,1146630355,3335,3335,3335,3335,0
|
|
20230728,171400,1146630355,3335,3335,3335,3335,0
|
|
20230728,171300,1146630355,3335,3335,3335,3335,0
|
|
20230728,171200,1146630355,3335,3335,3335,3335,0
|
|
20230728,171100,1146630355,3335,3335,3335,3335,0
|
|
20230728,171000,1146630355,3335,3335,3335,3335,0
|
|
20230728,170900,1146630355,3335,3335,3335,3335,0
|
|
20230728,170800,1146630355,3335,3335,3335,3335,0
|
|
20230728,170700,1146630355,3335,3335,3335,3335,0
|
|
20230728,170600,1146630355,3335,3335,3335,3335,0
|
|
20230728,170500,1146630355,3335,3335,3335,3335,0
|
|
20230728,170400,1146630355,3335,3335,3335,3335,0
|
|
20230728,170300,1146630355,3335,3335,3335,3335,0
|
|
20230728,170200,1146630355,3335,3335,3335,3335,0
|
|
20230728,170100,1146630355,3335,3335,3335,3335,0
|
|
20230728,170000,1146630355,3335,3335,3335,3335,0
|
|
20230728,165900,1146630355,3335,3335,3335,3335,0
|
|
20230728,165800,1146630355,3335,3335,3335,3335,0
|
|
20230728,165700,1146630355,3335,3335,3335,3335,0
|
|
20230728,165600,1146630355,3335,3335,3335,3335,0
|
|
20230728,165500,1146630355,3335,3335,3335,3335,10436
|
|
20230728,165400,1146630355,3335,3335,3335,3335,0
|
|
20230728,165300,1146630355,3335,3335,3335,3335,0
|
|
20230728,165200,1146630355,3335,3335,3335,3335,0
|
|
20230728,165100,1146630355,3335,3335,3335,3335,0
|
|
20230728,165000,1146630355,3335,3335,3335,3335,0
|
|
20230728,164900,1146630355,3335,3335,3335,3335,0
|
|
20230728,164800,1146630355,3335,3335,3335,3335,0
|
|
20230728,164700,1146630355,3335,3335,3335,3335,0
|
|
20230728,164600,1146630355,3335,3335,3335,3335,0
|
|
20230728,164500,1146630355,3335,3335,3335,3335,0
|
|
20230728,164400,1146630355,3335,3335,3335,3335,0
|
|
20230728,164300,1146630355,3335,3335,3335,3335,0
|
|
20230728,164200,1146630355,3335,3335,3335,3335,0
|
|
20230728,164100,1146630355,3335,3335,3335,3335,0
|
|
20230728,164000,1146630355,3335,3335,3335,3335,0
|
|
20230728,163900,1146630355,3335,3335,3335,3335,0
|
|
20230728,163800,1146630355,3335,3335,3335,3335,0
|
|
20230728,163700,1146630355,3335,3335,3335,3335,0
|
|
20230728,163600,1146630355,3335,3335,3335,3335,0
|
|
20230728,163500,1146630355,3335,3335,3335,3335,0
|
|
20230728,163400,1146630355,3335,3335,3335,3335,0
|
|
20230728,163300,1146630355,3335,3335,3335,3335,0
|
|
20230728,163200,1146630355,3335,3335,3335,3335,0
|
|
20230728,163100,1146630355,3335,3335,3335,3335,0
|
|
20230728,163000,1146630355,3335,3335,3335,3335,0
|
|
20230728,162900,1146630355,3335,3335,3335,3335,0
|
|
20230728,162800,1146630355,3335,3335,3335,3335,0
|
|
20230728,162700,1146630355,3335,3335,3335,3335,0
|
|
20230728,162600,1146630355,3335,3335,3335,3335,0
|
|
20230728,162500,1146630355,3335,3335,3335,3335,10436
|
|
20230728,162400,1146630355,3335,3335,3335,3335,0
|
|
20230728,162300,1146630355,3335,3335,3335,3335,0
|
|
20230728,162200,1146630355,3335,3335,3335,3335,0
|
|
20230728,162100,1146630355,3335,3335,3335,3335,0
|
|
20230728,162000,1146630355,3335,3335,3335,3335,0
|
|
20230728,161900,1146630355,3335,3335,3335,3335,0
|
|
20230728,161800,1146630355,3335,3335,3335,3335,0
|
|
20230728,161700,1146630355,3335,3335,3335,3335,0
|
|
20230728,161600,1146630355,3335,3335,3335,3335,0
|
|
20230728,161500,1146630355,3335,3335,3335,3335,0
|
|
20230728,161400,1146630355,3335,3335,3335,3335,0
|
|
20230728,161300,1146630355,3335,3335,3335,3335,0
|
|
20230728,161200,1146630355,3335,3335,3335,3335,0
|
|
20230728,161100,1146630355,3335,3335,3335,3335,0
|
|
20230728,161000,1146630355,3335,3335,3335,3335,0
|
|
20230728,160900,1146630355,3335,3335,3335,3335,0
|
|
20230728,160800,1146630355,3335,3335,3335,3335,0
|
|
20230728,160700,1146630355,3335,3335,3335,3335,0
|
|
20230728,160600,1146630355,3335,3335,3335,3335,0
|
|
20230728,160500,1146630355,3335,3335,3335,3335,0
|
|
20230728,160400,1146630355,3335,3335,3335,3335,0
|
|
20230728,160300,1146630355,3335,3335,3335,3335,0
|
|
20230728,160200,1146630355,3335,3335,3335,3335,0
|
|
20230728,160100,1146630355,3335,3335,3335,3335,0
|
|
20230728,160000,1146630355,3335,3335,3335,3335,0
|
|
20230728,155900,1146630355,3335,3335,3335,3335,0
|
|
20230728,155800,1146630355,3335,3335,3335,3335,0
|
|
20230728,155700,1146630355,3335,3335,3335,3335,0
|
|
20230728,155600,1146630355,3335,3335,3335,3335,0
|
|
20230728,155500,1146630355,3335,3335,3335,3335,10436
|
|
20230728,155400,1146630355,3335,3335,3335,3335,0
|
|
20230728,155300,1146630355,3335,3335,3335,3335,0
|
|
20230728,155200,1146630355,3335,3335,3335,3335,0
|
|
20230728,155100,1146630355,3335,3335,3335,3335,0
|
|
20230728,155000,1146630355,3335,3335,3335,3335,0
|
|
20230728,154900,1146630355,3335,3335,3335,3335,0
|
|
20230728,154800,1146630355,3335,3335,3335,3335,0
|
|
20230728,154700,1146630355,3335,3335,3335,3335,0
|
|
20230728,154600,1146630355,3335,3335,3335,3335,0
|
|
20230728,154500,1146630355,3335,3335,3335,3335,0
|
|
20230728,154400,1146630355,3335,3335,3335,3335,0
|
|
20230728,154300,1146630355,3335,3335,3335,3335,0
|
|
20230728,154200,1146630355,3335,3335,3335,3335,0
|
|
20230728,154100,1146630355,3335,3335,3335,3335,0
|
|
20230728,154000,1146630355,3335,3335,3335,3335,0
|
|
20230728,153900,1146630355,3335,3335,3335,3335,0
|
|
20230728,153800,1146630355,3335,3335,3335,3335,0
|
|
20230728,153700,1146630355,3335,3335,3335,3335,0
|
|
20230728,153600,1146630355,3335,3335,3335,3335,0
|
|
20230728,153500,1146630355,3335,3335,3335,3335,0
|
|
20230728,153400,1146630355,3335,3335,3335,3335,0
|
|
20230728,153300,1146630355,3335,3335,3335,3335,0
|
|
20230728,153200,1146630355,3335,3335,3335,3335,0
|
|
20230728,153100,1146630355,3335,3335,3335,3335,0
|
|
20230728,153000,1146630355,3335,3335,3335,3335,10436
|
|
20230728,152900,1111826295,3335,3335,3335,3335,0
|
|
20230728,152800,1111826295,3335,3335,3335,3335,0
|
|
20230728,152700,1111826295,3335,3335,3335,3335,0
|
|
20230728,152600,1111826295,3335,3335,3335,3335,0
|
|
20230728,152500,1111826295,3335,3335,3335,3335,0
|
|
20230728,152400,1111826295,3335,3335,3335,3335,0
|
|
20230728,152300,1111826295,3335,3335,3335,3335,0
|
|
20230728,152200,1111826295,3335,3335,3335,3335,0
|
|
20230728,152100,1111826295,3335,3335,3335,3335,0
|
|
20230728,152000,1111826295,3335,3335,3335,3335,0
|
|
20230728,151900,1111826295,3335,3325,3335,3325,15
|
|
20230728,151800,1111776400,3335,3325,3335,3325,3615
|
|
20230728,151700,1099726065,3325,3325,3325,3325,1530
|
|
20230728,151600,1094638815,3335,3325,3335,3325,143
|
|
20230728,151500,1094161970,3335,3335,3335,3335,729
|
|
20230728,151400,1091730755,3335,3325,3335,3325,5174
|
|
20230728,151300,1074513055,3325,3320,3325,3320,1422
|
|
20230728,151200,1069791960,3325,3325,3325,3325,1
|
|
20230728,151100,1069788635,3325,3325,3325,3325,2
|
|
20230728,151000,1069781985,3315,3325,3325,3315,1752
|
|
20230728,150900,1063972755,3320,3320,3320,3320,400
|
|
20230728,150800,1062644755,3325,3325,3325,3325,720
|
|
20230728,150700,1060250755,3320,3325,3325,3320,819
|
|
20230728,150600,1057531650,3325,3325,3325,3325,10
|
|
20230728,150500,1057498400,3315,3320,3320,3315,60
|
|
20230728,150400,1057299475,3315,3325,3325,3315,35
|
|
20230728,150300,1057183400,3325,3325,3325,3325,0
|
|
20230728,150200,1057183400,3325,3325,3325,3325,20
|
|
20230728,150100,1057116900,3320,3320,3320,3320,100
|
|
20230728,150000,1056784900,3325,3320,3325,3320,128
|
|
20230728,145900,1056359800,3320,3320,3320,3320,2988
|
|
20230728,145800,1046439640,3320,3320,3320,3320,119
|
|
20230728,145700,1046044560,3320,3325,3325,3320,1319
|
|
20230728,145600,1041660885,3320,3320,3325,3320,501
|
|
20230728,145500,1039997560,3315,3315,3315,3315,110
|
|
20230728,145400,1039632910,3315,3320,3320,3315,1680
|
|
20230728,145300,1034056330,3315,3315,3315,3315,0
|
|
20230728,145200,1034056330,3315,3315,3315,3315,0
|
|
20230728,145100,1034056330,3315,3315,3315,3315,1810
|
|
20230728,145000,1028056180,3325,3325,3325,3325,20
|
|
20230728,144900,1027989680,3325,3325,3325,3325,243
|
|
20230728,144800,1027181705,3325,3320,3325,3320,9
|
|
20230728,144700,1027151815,3320,3320,3320,3320,900
|
|
20230728,144600,1024163815,3320,3320,3320,3320,205
|
|
20230728,144500,1023483215,3320,3320,3320,3320,400
|
|
20230728,144400,1022155215,3320,3315,3320,3315,78
|
|
20230728,144300,1021896545,3315,3315,3315,3315,2041
|
|
20230728,144200,1015130630,3315,3320,3320,3315,166
|
|
20230728,144100,1014580090,3320,3320,3320,3320,100
|
|
20230728,144000,1014248090,3325,3325,3325,3325,0
|
|
20230728,143900,1014248090,3325,3320,3325,3315,1314
|
|
20230728,143800,1009891410,3325,3325,3325,3325,0
|
|
20230728,143700,1009891410,3325,3325,3325,3325,157
|
|
20230728,143600,1009369385,3325,3325,3325,3325,0
|
|
20230728,143500,1009369385,3325,3325,3325,3325,0
|
|
20230728,143400,1009369385,3325,3325,3325,3325,15
|
|
20230728,143300,1009319510,3315,3315,3315,3315,627
|
|
20230728,143200,1007241005,3315,3315,3320,3315,124
|
|
20230728,143100,1006829695,3315,3320,3320,3315,4635
|
|
20230728,143000,991464145,3315,3315,3315,3315,188
|
|
20230728,142900,990840925,3325,3320,3325,3320,70
|
|
20230728,142800,990608425,3330,3330,3330,3330,20
|
|
20230728,142700,990541825,3330,3330,3330,3330,0
|
|
20230728,142600,990541825,3330,3330,3330,3330,294
|
|
20230728,142500,989562805,3315,3325,3325,3315,2046
|
|
20230728,142400,982759905,3325,3325,3325,3325,0
|
|
20230728,142300,982759905,3325,3325,3325,3325,0
|
|
20230728,142200,982759905,3325,3325,3325,3325,1
|
|
20230728,142100,982756580,3315,3315,3315,3315,999
|
|
20230728,142000,979444895,3320,3320,3320,3315,4122
|
|
20230728,141900,965779855,3320,3320,3320,3320,0
|
|
20230728,141800,965779855,3320,3320,3320,3320,0
|
|
20230728,141700,965779855,3320,3320,3320,3320,0
|
|
20230728,141600,965779855,3320,3320,3320,3320,1
|
|
20230728,141500,965776535,3325,3325,3325,3325,5
|
|
20230728,141400,965759910,3330,3330,3330,3330,6
|
|
20230728,141300,965739930,3325,3325,3325,3325,0
|
|
20230728,141200,965739930,3325,3325,3325,3325,75
|
|
20230728,141100,965490555,3330,3330,3330,3330,20
|
|
20230728,141000,965423955,3335,3330,3335,3330,89
|
|
20230728,140900,965127200,3335,3335,3335,3335,0
|
|
20230728,140800,965127200,3335,3330,3335,3330,446
|
|
20230728,140700,963639840,3330,3330,3335,3330,151
|
|
20230728,140600,963137005,3330,3330,3330,3325,3232
|
|
20230728,140500,952380605,3330,3330,3330,3330,120
|
|
20230728,140400,951981005,3330,3330,3330,3330,30
|
|
20230728,140300,951881105,3335,3335,3335,3335,0
|
|
20230728,140200,951881105,3335,3335,3335,3335,0
|
|
20230728,140100,951881105,3335,3330,3335,3330,357
|
|
20230728,140000,950692290,3330,3330,3330,3330,2
|
|
20230728,135900,950685630,3330,3325,3330,3325,6194
|
|
20230728,135800,930078270,3325,3320,3325,3320,11
|
|
20230728,135700,930041745,3320,3320,3325,3320,2401
|
|
20230728,135600,922070420,3320,3320,3320,3320,1
|
|
20230728,135500,922067100,3325,3325,3325,3325,203
|
|
20230728,135400,921392125,3325,3325,3325,3325,2
|
|
20230728,135300,921385475,3325,3325,3325,3325,0
|
|
20230728,135200,921385475,3325,3325,3325,3325,500
|
|
20230728,135100,919722975,3325,3325,3325,3325,0
|
|
20230728,135000,919722975,3325,3330,3330,3325,2720
|
|
20230728,134900,910673975,3325,3325,3325,3325,1280
|
|
20230728,134800,906417975,3325,3325,3325,3325,10
|
|
20230728,134700,906384725,3325,3320,3325,3320,266
|
|
20230728,134600,905500970,3325,3325,3325,3325,0
|
|
20230728,134500,905500970,3325,3325,3325,3325,0
|
|
20230728,134400,905500970,3325,3325,3325,3325,0
|
|
20230728,134300,905500970,3325,3325,3325,3325,0
|
|
20230728,134200,905500970,3325,3320,3325,3320,2336
|
|
20230728,134100,897744840,3315,3315,3315,3315,0
|
|
20230728,134000,897744840,3315,3315,3315,3315,0
|
|
20230728,133900,897744840,3315,3315,3315,3315,1500
|
|
20230728,133800,892772340,3315,3325,3325,3315,4401
|
|
20230728,133700,878179020,3325,3325,3325,3325,400
|
|
20230728,133600,876849020,3315,3315,3315,3315,6611
|
|
20230728,133500,854933555,3320,3320,3320,3320,5
|
|
20230728,133400,854916955,3320,3310,3325,3310,387
|
|
20230728,133300,853632480,3320,3320,3320,3320,0
|
|
20230728,133200,853632480,3320,3320,3320,3320,0
|
|
20230728,133100,853632480,3320,3315,3320,3315,50
|
|
20230728,133000,853466655,3320,3310,3320,3310,385
|
|
20230728,132900,852188605,3315,3315,3315,3315,0
|
|
20230728,132800,852188605,3315,3315,3315,3315,653
|
|
20230728,132700,850023910,3320,3325,3330,3320,7711
|
|
20230728,132600,824422585,3320,3320,3325,3320,3864
|
|
20230728,132500,811586775,3315,3315,3315,3315,146
|
|
20230728,132400,811102785,3315,3315,3315,3315,125
|
|
20230728,132300,810688410,3315,3315,3315,3315,0
|
|
20230728,132200,810688410,3315,3315,3315,3305,3613
|
|
20230728,132100,798731565,3305,3305,3305,3305,8389
|
|
20230728,132000,771005920,3315,3315,3315,3315,18
|
|
20230728,131900,770946250,3310,3310,3310,3310,0
|
|
20230728,131800,770946250,3310,3300,3310,3300,3241
|
|
20230728,131700,760236575,3305,3310,3310,3305,102
|
|
20230728,131600,759899455,3305,3305,3305,3305,3000
|
|
20230728,131500,749984455,3310,3310,3310,3310,151
|
|
20230728,131400,749484645,3315,3305,3315,3305,2021
|
|
20230728,131300,742805230,3305,3305,3305,3305,70
|
|
20230728,131200,742573880,3310,3310,3310,3310,118
|
|
20230728,131100,742183300,3310,3310,3310,3310,262
|
|
20230728,131000,741316080,3305,3305,3305,3305,5000
|
|
20230728,130900,724791080,3305,3305,3305,3305,20
|
|
20230728,130800,724724980,3315,3305,3315,3305,1615
|
|
20230728,130700,719386390,3300,3300,3305,3300,1834
|
|
20230728,130600,713334035,3305,3310,3310,3305,9512
|
|
20230728,130500,681896870,3315,3305,3315,3305,491
|
|
20230728,130400,680274105,3305,3310,3310,3305,20
|
|
20230728,130300,680207955,3315,3315,3315,3300,316
|
|
20230728,130200,679164990,3300,3315,3315,3300,6599
|
|
20230728,130100,657379305,3315,3310,3315,3310,100
|
|
20230728,130000,657047905,3315,3305,3315,3305,938
|
|
20230728,125900,653943435,3310,3300,3310,3300,5293
|
|
20230728,125800,636433275,3300,3295,3300,3295,3563
|
|
20230728,125700,624691455,3295,3295,3295,3295,0
|
|
20230728,125600,624691455,3295,3285,3295,3285,209
|
|
20230728,125500,624004840,3285,3285,3285,3285,0
|
|
20230728,125400,624004840,3285,3285,3285,3285,267
|
|
20230728,125300,623127745,3285,3285,3285,3285,0
|
|
20230728,125200,623127745,3285,3285,3285,3285,300
|
|
20230728,125100,622142245,3285,3285,3285,3285,5
|
|
20230728,125000,622125820,3290,3285,3290,3285,203
|
|
20230728,124900,621457965,3290,3290,3290,3290,0
|
|
20230728,124800,621457965,3290,3290,3290,3290,5
|
|
20230728,124700,621441515,3290,3290,3290,3290,0
|
|
20230728,124600,621441515,3290,3300,3300,3290,507
|
|
20230728,124500,619773415,3285,3290,3290,3285,249
|
|
20230728,124400,618955400,3300,3300,3300,3300,1
|
|
20230728,124300,618952100,3290,3300,3300,3290,10530
|
|
20230728,124200,584210780,3310,3305,3310,3305,1011
|
|
20230728,124100,580869370,3305,3310,3310,3305,1000
|
|
20230728,124000,577563845,3310,3310,3310,3310,16
|
|
20230728,123900,577510885,3310,3305,3310,3300,9267
|
|
20230728,123800,546881100,3305,3310,3310,3305,1877
|
|
20230728,123700,540669595,3315,3315,3315,3315,3
|
|
20230728,123600,540659650,3310,3310,3310,3310,343
|
|
20230728,123500,539524320,3310,3305,3310,3305,85
|
|
20230728,123400,539243230,3315,3305,3315,3305,16
|
|
20230728,123300,539190270,3305,3300,3310,3300,3520
|
|
20230728,123200,527561150,3295,3295,3295,3295,500
|
|
20230728,123100,525913650,3300,3300,3300,3300,0
|
|
20230728,123000,525913650,3300,3290,3300,3290,10000
|
|
20230728,122900,492918585,3290,3290,3290,3290,1
|
|
20230728,122800,492915295,3270,3285,3285,3270,1700
|
|
20230728,122700,487346390,3290,3290,3290,3290,0
|
|
20230728,122600,487346390,3290,3290,3290,3290,510
|
|
20230728,122500,485668490,3290,3290,3290,3290,0
|
|
20230728,122400,485668490,3290,3290,3290,3290,2529
|
|
20230728,122300,477348080,3290,3290,3290,3290,0
|
|
20230728,122200,477348080,3290,3290,3290,3290,0
|
|
20230728,122100,477348080,3290,3290,3290,3290,5
|
|
20230728,122000,477331630,3290,3290,3290,3290,100
|
|
20230728,121900,477002630,3290,3290,3290,3290,1
|
|
20230728,121800,476999340,3290,3280,3295,3280,3075
|
|
20230728,121700,466902570,3290,3280,3290,3280,1403
|
|
20230728,121600,462291730,3290,3290,3290,3290,0
|
|
20230728,121500,462291730,3290,3290,3290,3290,0
|
|
20230728,121400,462291730,3290,3290,3290,3290,0
|
|
20230728,121300,462291730,3290,3290,3290,3290,510
|
|
20230728,121200,460613830,3295,3295,3295,3295,0
|
|
20230728,121100,460613830,3295,3295,3295,3295,0
|
|
20230728,121000,460613830,3295,3295,3295,3295,0
|
|
20230728,120900,460613830,3295,3295,3295,3295,0
|
|
20230728,120800,460613830,3295,3295,3295,3295,0
|
|
20230728,120700,460613830,3295,3295,3295,3295,0
|
|
20230728,120600,460613830,3295,3290,3295,3275,672
|
|
20230728,120500,458407680,3290,3290,3290,3290,19
|
|
20230728,120400,458345170,3295,3290,3295,3290,300
|
|
20230728,120300,457357025,3295,3295,3295,3295,0
|
|
20230728,120200,457357025,3295,3295,3295,3295,2
|
|
20230728,120100,457350435,3290,3290,3290,3290,481
|
|
20230728,120000,455767945,3290,3290,3290,3290,0
|
|
20230728,115900,455767945,3290,3290,3290,3290,0
|
|
20230728,115800,455767945,3290,3290,3290,3290,20
|
|
20230728,115700,455702145,3285,3285,3285,3285,0
|
|
20230728,115600,455702145,3285,3285,3285,3285,100
|
|
20230728,115500,455373645,3290,3290,3290,3290,2155
|
|
20230728,115400,448283695,3280,3280,3280,3280,1
|
|
20230728,115300,448280415,3290,3290,3290,3290,0
|
|
20230728,115200,448280415,3290,3280,3290,3280,681
|
|
20230728,115100,446042115,3280,3280,3280,3280,15
|
|
20230728,115000,445992915,3285,3285,3285,3285,5
|
|
20230728,114900,445976490,3290,3290,3290,3290,500
|
|
20230728,114800,444331490,3290,3290,3290,3290,0
|
|
20230728,114700,444331490,3290,3290,3290,3290,513
|
|
20230728,114600,442643720,3290,3290,3290,3290,1000
|
|
20230728,114500,439353720,3290,3285,3290,3285,558
|
|
20230728,114400,437517950,3275,3275,3275,3275,0
|
|
20230728,114300,437517950,3275,3275,3275,3275,0
|
|
20230728,114200,437517950,3275,3275,3275,3275,0
|
|
20230728,114100,437517950,3275,3280,3295,3275,1392
|
|
20230728,114000,432956665,3280,3280,3280,3280,100
|
|
20230728,113900,432628665,3295,3290,3295,3290,20
|
|
20230728,113800,432562780,3290,3290,3290,3290,650
|
|
20230728,113700,430424280,3285,3285,3285,3285,0
|
|
20230728,113600,430424280,3285,3285,3285,3285,441
|
|
20230728,113500,428975595,3280,3280,3280,3280,100
|
|
20230728,113400,428647595,3290,3290,3290,3290,0
|
|
20230728,113300,428647595,3290,3290,3290,3290,510
|
|
20230728,113200,426969695,3280,3280,3280,3280,0
|
|
20230728,113100,426969695,3280,3280,3280,3280,250
|
|
20230728,113000,426149695,3290,3290,3290,3290,800
|
|
20230728,112900,423517695,3290,3285,3290,3285,148
|
|
20230728,112800,423031250,3285,3285,3285,3285,200
|
|
20230728,112700,422374250,3285,3285,3285,3285,0
|
|
20230728,112600,422374250,3285,3285,3285,3285,163
|
|
20230728,112500,421838795,3280,3280,3280,3280,500
|
|
20230728,112400,420198795,3280,3280,3280,3280,500
|
|
20230728,112300,418558795,3275,3275,3275,3275,11
|
|
20230728,112200,418522770,3265,3265,3265,3265,0
|
|
20230728,112100,418522770,3265,3285,3285,3265,2312
|
|
20230728,112000,410960895,3290,3290,3290,3290,0
|
|
20230728,111900,410960895,3290,3285,3290,3285,353
|
|
20230728,111800,409801275,3290,3290,3290,3290,2
|
|
20230728,111700,409794695,3290,3285,3290,3285,130
|
|
20230728,111600,409367245,3285,3285,3285,3285,1
|
|
20230728,111500,409363960,3290,3290,3290,3290,103
|
|
20230728,111400,409025090,3290,3300,3300,3290,1350
|
|
20230728,111300,404580090,3285,3285,3310,3285,10257
|
|
20230728,111200,370707995,3285,3280,3290,3280,634
|
|
20230728,111100,368626230,3280,3280,3280,3280,1160
|
|
20230728,111000,364821430,3280,3280,3280,3280,1428
|
|
20230728,110900,360137590,3280,3275,3280,3275,1507
|
|
20230728,110800,355195775,3275,3275,3275,3275,151
|
|
20230728,110700,354701250,3270,3270,3270,3270,461
|
|
20230728,110600,353193780,3260,3260,3260,3260,0
|
|
20230728,110500,353193780,3260,3260,3260,3260,41
|
|
20230728,110400,353060120,3260,3255,3260,3255,454
|
|
20230728,110300,351580580,3260,3255,3260,3255,196
|
|
20230728,110200,350942550,3250,3250,3250,3250,0
|
|
20230728,110100,350942550,3250,3245,3250,3245,112
|
|
20230728,110000,350578610,3245,3245,3245,3245,50
|
|
20230728,105900,350416360,3245,3245,3245,3245,1401
|
|
20230728,105800,345870115,3245,3245,3245,3245,0
|
|
20230728,105700,345870115,3245,3245,3245,3245,0
|
|
20230728,105600,345870115,3245,3245,3245,3245,0
|
|
20230728,105500,345870115,3245,3245,3245,3245,0
|
|
20230728,105400,345870115,3245,3245,3245,3245,0
|
|
20230728,105300,345870115,3245,3245,3245,3245,300
|
|
20230728,105200,344896615,3240,3250,3250,3240,440
|
|
20230728,105100,343470615,3240,3260,3260,3240,753
|
|
20230728,105000,341021055,3265,3265,3265,3265,501
|
|
20230728,104900,339385290,3265,3265,3265,3265,0
|
|
20230728,104800,339385290,3265,3265,3265,3265,0
|
|
20230728,104700,339385290,3265,3265,3265,3265,0
|
|
20230728,104600,339385290,3265,3265,3265,3265,46
|
|
20230728,104500,339235100,3265,3265,3265,3265,156
|
|
20230728,104400,338725760,3265,3265,3265,3265,1
|
|
20230728,104300,338722495,3250,3260,3260,3250,81
|
|
20230728,104200,338459230,3265,3265,3265,3265,1
|
|
20230728,104100,338455965,3265,3265,3265,3265,650
|
|
20230728,104000,336333715,3265,3265,3265,3265,10
|
|
20230728,103900,336301065,3250,3250,3250,3250,41
|
|
20230728,103800,336167815,3255,3255,3255,3255,0
|
|
20230728,103700,336167815,3255,3255,3255,3255,0
|
|
20230728,103600,336167815,3255,3255,3255,3255,300
|
|
20230728,103500,335191315,3270,3270,3270,3270,500
|
|
20230728,103400,333556315,3270,3265,3270,3265,146
|
|
20230728,103300,333079470,3265,3265,3265,3265,0
|
|
20230728,103200,333079470,3265,3265,3265,3265,0
|
|
20230728,103100,333079470,3265,3265,3265,3265,10
|
|
20230728,103000,333046820,3275,3255,3275,3255,2962
|
|
20230728,102900,323380515,3260,3260,3260,3260,108
|
|
20230728,102800,323028435,3255,3250,3255,3240,619
|
|
20230728,102700,321014925,3250,3255,3255,3235,1772
|
|
20230728,102600,315280045,3250,3245,3250,3245,406
|
|
20230728,102500,313962295,3245,3245,3245,3245,0
|
|
20230728,102400,313962295,3245,3250,3255,3245,1200
|
|
20230728,102300,310066630,3250,3255,3255,3250,598
|
|
20230728,102200,308120335,3255,3255,3255,3255,22
|
|
20230728,102100,308048725,3255,3255,3255,3255,300
|
|
20230728,102000,307072225,3255,3255,3255,3255,50
|
|
20230728,101900,306909475,3255,3255,3255,3255,12
|
|
20230728,101800,306870415,3245,3245,3245,3245,0
|
|
20230728,101700,306870415,3245,3240,3245,3240,1711
|
|
20230728,101600,301323640,3245,3245,3245,3245,0
|
|
20230728,101500,301323640,3245,3245,3245,3245,154
|
|
20230728,101400,300823910,3235,3235,3235,3235,4
|
|
20230728,101300,300810970,3235,3235,3235,3235,100
|
|
20230728,101200,300487470,3225,3225,3225,3225,1931
|
|
20230728,101100,294259995,3220,3230,3235,3220,4651
|
|
20230728,101000,279239170,3230,3230,3230,3230,0
|
|
20230728,100900,279239170,3230,3230,3230,3230,5
|
|
20230728,100800,279223020,3230,3230,3230,3230,805
|
|
20230728,100700,276622870,3230,3230,3230,3230,0
|
|
20230728,100600,276622870,3230,3220,3230,3220,155
|
|
20230728,100500,276123760,3215,3215,3215,3215,3
|
|
20230728,100400,276114115,3215,3230,3230,3215,45
|
|
20230728,100300,275969395,3230,3230,3230,3230,0
|
|
20230728,100200,275969395,3230,3230,3230,3230,987
|
|
20230728,100100,272781385,3230,3230,3230,3230,0
|
|
20230728,100000,272781385,3230,3225,3230,3225,4289
|
|
20230728,095900,258948360,3215,3220,3220,3215,535
|
|
20230728,095800,257225825,3225,3220,3225,3220,822
|
|
20230728,095700,254578785,3210,3215,3215,3210,400
|
|
20230728,095600,253293295,3225,3225,3225,3225,0
|
|
20230728,095500,253293295,3225,3225,3225,3225,501
|
|
20230728,095400,251677570,3225,3220,3225,3220,13
|
|
20230728,095300,251635705,3205,3220,3220,3205,3226
|
|
20230728,095200,241263690,3220,3215,3220,3210,1239
|
|
20230728,095100,237283415,3225,3225,3225,3220,541
|
|
20230728,095000,235540835,3225,3230,3230,3225,725
|
|
20230728,094900,233200210,3235,3225,3235,3225,501
|
|
20230728,094800,231584475,3235,3230,3235,3220,170
|
|
20230728,094700,231034805,3235,3235,3235,3235,170
|
|
20230728,094600,230484855,3225,3230,3230,3225,604
|
|
20230728,094500,228535050,3235,3235,3235,3235,11
|
|
20230728,094400,228499465,3230,3230,3230,3230,20
|
|
20230728,094300,228434865,3255,3255,3255,3255,0
|
|
20230728,094200,228434865,3255,3255,3255,3255,2
|
|
20230728,094100,228428355,3255,3255,3255,3255,0
|
|
20230728,094000,228428355,3255,3255,3255,3255,2
|
|
20230728,093900,228421845,3255,3255,3255,3255,0
|
|
20230728,093800,228421845,3255,3255,3255,3255,5
|
|
20230728,093700,228405570,3240,3235,3240,3235,2097
|
|
20230728,093600,221619290,3235,3235,3235,3235,1
|
|
20230728,093500,221616055,3235,3225,3235,3225,12
|
|
20230728,093400,221577335,3235,3230,3235,3230,79
|
|
20230728,093300,221322090,3230,3240,3240,3230,54
|
|
20230728,093200,221147640,3245,3245,3245,3245,928
|
|
20230728,093100,218136280,3230,3230,3230,3230,50
|
|
20230728,093000,217974780,3240,3245,3245,3240,24
|
|
20230728,092900,217897005,3255,3255,3255,3255,712
|
|
20230728,092800,215579445,3255,3255,3255,3250,21
|
|
20230728,092700,215511105,3260,3260,3260,3260,0
|
|
20230728,092600,215511105,3260,3255,3260,3185,10048
|
|
20230728,092500,183191585,3260,3260,3260,3260,254
|
|
20230728,092400,182363545,3260,3265,3265,3260,556
|
|
20230728,092300,180548410,3260,3260,3260,3260,100
|
|
20230728,092200,180222410,3265,3270,3270,3265,1771
|
|
20230728,092100,174440070,3270,3275,3275,3270,171
|
|
20230728,092000,173880590,3275,3275,3275,3275,30
|
|
20230728,091900,173782340,3275,3275,3275,3260,2520
|
|
20230728,091800,165529820,3270,3260,3270,3260,2527
|
|
20230728,091700,157281595,3265,3265,3265,3265,0
|
|
20230728,091600,157281595,3265,3275,3275,3265,920
|
|
20230728,091500,154271185,3275,3265,3275,3265,1873
|
|
20230728,091400,148138080,3265,3265,3265,3265,197
|
|
20230728,091300,147494875,3270,3270,3270,3270,2910
|
|
20230728,091200,137979175,3270,3260,3270,3250,3804
|
|
20230728,091100,125556685,3255,3255,3255,3255,861
|
|
20230728,091000,122754130,3255,3265,3265,3255,7
|
|
20230728,090900,122731320,3265,3270,3270,3265,1318
|
|
20230728,090800,118426540,3275,3280,3280,3275,5475
|
|
20230728,090700,100468545,3280,3275,3280,3275,1991
|
|
20230728,090600,93943340,3275,3260,3275,3260,7095
|
|
20230728,090500,70770270,3260,3230,3260,3225,12339
|
|
20230728,090400,30725725,3225,3210,3225,3205,1482
|
|
20230728,090300,25955885,3220,3220,3220,3220,2371
|
|
20230728,090200,18321265,3200,3200,3200,3200,0
|
|
20230728,090100,18321265,3200,3200,3200,3200,0
|
|
20230728,090000,18321265,3200,3185,3200,3185,5743
|