622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191900,807523520,3870,3870,3870,3870,1796
|
|
20230728,191800,807523520,3870,3870,3870,3870,0
|
|
20230728,191700,807523520,3870,3870,3870,3870,0
|
|
20230728,191600,807523520,3870,3870,3870,3870,0
|
|
20230728,191500,807523520,3870,3870,3870,3870,0
|
|
20230728,191400,807523520,3870,3870,3870,3870,0
|
|
20230728,191300,807523520,3870,3870,3870,3870,0
|
|
20230728,191200,807523520,3870,3870,3870,3870,0
|
|
20230728,191100,807523520,3870,3870,3870,3870,0
|
|
20230728,191000,807523520,3870,3870,3870,3870,0
|
|
20230728,190900,807523520,3870,3870,3870,3870,0
|
|
20230728,190800,807523520,3870,3870,3870,3870,0
|
|
20230728,190700,807523520,3870,3870,3870,3870,0
|
|
20230728,190600,807523520,3870,3870,3870,3870,0
|
|
20230728,190500,807523520,3870,3870,3870,3870,0
|
|
20230728,190400,807523520,3870,3870,3870,3870,0
|
|
20230728,190300,807523520,3870,3870,3870,3870,0
|
|
20230728,190200,807523520,3870,3870,3870,3870,0
|
|
20230728,190100,807523520,3870,3870,3870,3870,0
|
|
20230728,190000,807523520,3870,3870,3870,3870,0
|
|
20230728,185900,807523520,3870,3870,3870,3870,0
|
|
20230728,185800,807523520,3870,3870,3870,3870,0
|
|
20230728,185700,807523520,3870,3870,3870,3870,0
|
|
20230728,185600,807523520,3870,3870,3870,3870,0
|
|
20230728,185500,807523520,3870,3870,3870,3870,0
|
|
20230728,185400,807523520,3870,3870,3870,3870,0
|
|
20230728,185300,807523520,3870,3870,3870,3870,0
|
|
20230728,185200,807523520,3870,3870,3870,3870,0
|
|
20230728,185100,807523520,3870,3870,3870,3870,0
|
|
20230728,185000,807523520,3870,3870,3870,3870,0
|
|
20230728,184900,807523520,3870,3870,3870,3870,1796
|
|
20230728,184800,807523520,3870,3870,3870,3870,0
|
|
20230728,184700,807523520,3870,3870,3870,3870,0
|
|
20230728,184600,807523520,3870,3870,3870,3870,0
|
|
20230728,184500,807523520,3870,3870,3870,3870,0
|
|
20230728,184400,807523520,3870,3870,3870,3870,0
|
|
20230728,184300,807523520,3870,3870,3870,3870,0
|
|
20230728,184200,807523520,3870,3870,3870,3870,0
|
|
20230728,184100,807523520,3870,3870,3870,3870,0
|
|
20230728,184000,807523520,3870,3870,3870,3870,0
|
|
20230728,183900,807523520,3870,3870,3870,3870,0
|
|
20230728,183800,807523520,3870,3870,3870,3870,0
|
|
20230728,183700,807523520,3870,3870,3870,3870,0
|
|
20230728,183600,807523520,3870,3870,3870,3870,0
|
|
20230728,183500,807523520,3870,3870,3870,3870,0
|
|
20230728,183400,807523520,3870,3870,3870,3870,0
|
|
20230728,183300,807523520,3870,3870,3870,3870,0
|
|
20230728,183200,807523520,3870,3870,3870,3870,0
|
|
20230728,183100,807523520,3870,3870,3870,3870,0
|
|
20230728,183000,807523520,3870,3870,3870,3870,0
|
|
20230728,182900,807523520,3870,3870,3870,3870,0
|
|
20230728,182800,807523520,3870,3870,3870,3870,0
|
|
20230728,182700,807523520,3870,3870,3870,3870,0
|
|
20230728,182600,807523520,3870,3870,3870,3870,0
|
|
20230728,182500,807523520,3870,3870,3870,3870,0
|
|
20230728,182400,807523520,3870,3870,3870,3870,0
|
|
20230728,182300,807523520,3870,3870,3870,3870,0
|
|
20230728,182200,807523520,3870,3870,3870,3870,0
|
|
20230728,182100,807523520,3870,3870,3870,3870,0
|
|
20230728,182000,807523520,3870,3870,3870,3870,0
|
|
20230728,181900,807523520,3870,3870,3870,3870,1796
|
|
20230728,181800,807523520,3870,3870,3870,3870,0
|
|
20230728,181700,807523520,3870,3870,3870,3870,0
|
|
20230728,181600,807523520,3870,3870,3870,3870,0
|
|
20230728,181500,807523520,3870,3870,3870,3870,0
|
|
20230728,181400,807523520,3870,3870,3870,3870,0
|
|
20230728,181300,807523520,3870,3870,3870,3870,0
|
|
20230728,181200,807523520,3870,3870,3870,3870,0
|
|
20230728,181100,807523520,3870,3870,3870,3870,0
|
|
20230728,181000,807523520,3870,3870,3870,3870,0
|
|
20230728,180900,807523520,3870,3870,3870,3870,0
|
|
20230728,180800,807523520,3870,3870,3870,3870,0
|
|
20230728,180700,807523520,3870,3870,3870,3870,0
|
|
20230728,180600,807523520,3870,3870,3870,3870,0
|
|
20230728,180500,807523520,3870,3870,3870,3870,0
|
|
20230728,180400,807523520,3870,3870,3870,3870,0
|
|
20230728,180300,807523520,3870,3870,3870,3870,0
|
|
20230728,180200,807523520,3870,3870,3870,3870,0
|
|
20230728,180100,807523520,3870,3870,3870,3870,0
|
|
20230728,180000,807523520,3870,3870,3870,3870,0
|
|
20230728,175900,807523520,3870,3870,3870,3870,0
|
|
20230728,175800,807523520,3870,3870,3870,3870,0
|
|
20230728,175700,807523520,3870,3870,3870,3870,0
|
|
20230728,175600,807523520,3870,3870,3870,3870,0
|
|
20230728,175500,807523520,3870,3870,3870,3870,0
|
|
20230728,175400,807523520,3870,3870,3870,3870,0
|
|
20230728,175300,807523520,3870,3870,3870,3870,0
|
|
20230728,175200,807523520,3870,3870,3870,3870,0
|
|
20230728,175100,807523520,3870,3870,3870,3870,0
|
|
20230728,175000,807523520,3870,3870,3870,3870,0
|
|
20230728,174900,807523520,3870,3870,3870,3870,1796
|
|
20230728,174800,807523520,3870,3870,3870,3870,0
|
|
20230728,174700,807523520,3870,3870,3870,3870,0
|
|
20230728,174600,807523520,3870,3870,3870,3870,0
|
|
20230728,174500,807523520,3870,3870,3870,3870,0
|
|
20230728,174400,807523520,3870,3870,3870,3870,0
|
|
20230728,174300,807523520,3870,3870,3870,3870,0
|
|
20230728,174200,807523520,3870,3870,3870,3870,0
|
|
20230728,174100,807523520,3870,3870,3870,3870,0
|
|
20230728,174000,807523520,3870,3870,3870,3870,0
|
|
20230728,173900,807523520,3870,3870,3870,3870,0
|
|
20230728,173800,807523520,3870,3870,3870,3870,0
|
|
20230728,173700,807523520,3870,3870,3870,3870,0
|
|
20230728,173600,807523520,3870,3870,3870,3870,0
|
|
20230728,173500,807523520,3870,3870,3870,3870,0
|
|
20230728,173400,807523520,3870,3870,3870,3870,0
|
|
20230728,173300,807523520,3870,3870,3870,3870,0
|
|
20230728,173200,807523520,3870,3870,3870,3870,0
|
|
20230728,173100,807523520,3870,3870,3870,3870,0
|
|
20230728,173000,807523520,3870,3870,3870,3870,0
|
|
20230728,172900,807523520,3870,3870,3870,3870,0
|
|
20230728,172800,807523520,3870,3870,3870,3870,0
|
|
20230728,172700,807523520,3870,3870,3870,3870,0
|
|
20230728,172600,807523520,3870,3870,3870,3870,0
|
|
20230728,172500,807523520,3870,3870,3870,3870,0
|
|
20230728,172400,807523520,3870,3870,3870,3870,0
|
|
20230728,172300,807523520,3870,3870,3870,3870,0
|
|
20230728,172200,807523520,3870,3870,3870,3870,0
|
|
20230728,172100,807523520,3870,3870,3870,3870,0
|
|
20230728,172000,807523520,3870,3870,3870,3870,0
|
|
20230728,171900,807523520,3870,3870,3870,3870,1796
|
|
20230728,171800,807523520,3870,3870,3870,3870,0
|
|
20230728,171700,807523520,3870,3870,3870,3870,0
|
|
20230728,171600,807523520,3870,3870,3870,3870,0
|
|
20230728,171500,807523520,3870,3870,3870,3870,0
|
|
20230728,171400,807523520,3870,3870,3870,3870,0
|
|
20230728,171300,807523520,3870,3870,3870,3870,0
|
|
20230728,171200,807523520,3870,3870,3870,3870,0
|
|
20230728,171100,807523520,3870,3870,3870,3870,0
|
|
20230728,171000,807523520,3870,3870,3870,3870,0
|
|
20230728,170900,807523520,3870,3870,3870,3870,0
|
|
20230728,170800,807523520,3870,3870,3870,3870,0
|
|
20230728,170700,807523520,3870,3870,3870,3870,0
|
|
20230728,170600,807523520,3870,3870,3870,3870,0
|
|
20230728,170500,807523520,3870,3870,3870,3870,0
|
|
20230728,170400,807523520,3870,3870,3870,3870,0
|
|
20230728,170300,807523520,3870,3870,3870,3870,0
|
|
20230728,170200,807523520,3870,3870,3870,3870,0
|
|
20230728,170100,807523520,3870,3870,3870,3870,0
|
|
20230728,170000,807523520,3870,3870,3870,3870,0
|
|
20230728,165900,807523520,3870,3870,3870,3870,0
|
|
20230728,165800,807523520,3870,3870,3870,3870,0
|
|
20230728,165700,807523520,3870,3870,3870,3870,0
|
|
20230728,165600,807523520,3870,3870,3870,3870,0
|
|
20230728,165500,807523520,3870,3870,3870,3870,0
|
|
20230728,165400,807523520,3870,3870,3870,3870,0
|
|
20230728,165300,807523520,3870,3870,3870,3870,0
|
|
20230728,165200,807523520,3870,3870,3870,3870,0
|
|
20230728,165100,807523520,3870,3870,3870,3870,0
|
|
20230728,165000,807523520,3870,3870,3870,3870,0
|
|
20230728,164900,807523520,3870,3870,3870,3870,1796
|
|
20230728,164800,807523520,3870,3870,3870,3870,0
|
|
20230728,164700,807523520,3870,3870,3870,3870,0
|
|
20230728,164600,807523520,3870,3870,3870,3870,0
|
|
20230728,164500,807523520,3870,3870,3870,3870,0
|
|
20230728,164400,807523520,3870,3870,3870,3870,0
|
|
20230728,164300,807523520,3870,3870,3870,3870,0
|
|
20230728,164200,807523520,3870,3870,3870,3870,0
|
|
20230728,164100,807523520,3870,3870,3870,3870,0
|
|
20230728,164000,807523520,3870,3870,3870,3870,0
|
|
20230728,163900,807523520,3870,3870,3870,3870,0
|
|
20230728,163800,807523520,3870,3870,3870,3870,0
|
|
20230728,163700,807523520,3870,3870,3870,3870,0
|
|
20230728,163600,807523520,3870,3870,3870,3870,0
|
|
20230728,163500,807523520,3870,3870,3870,3870,0
|
|
20230728,163400,807523520,3870,3870,3870,3870,0
|
|
20230728,163300,807523520,3870,3870,3870,3870,0
|
|
20230728,163200,807523520,3870,3870,3870,3870,0
|
|
20230728,163100,807523520,3870,3870,3870,3870,0
|
|
20230728,163000,807523520,3870,3870,3870,3870,0
|
|
20230728,162900,807523520,3870,3870,3870,3870,0
|
|
20230728,162800,807523520,3870,3870,3870,3870,0
|
|
20230728,162700,807523520,3870,3870,3870,3870,0
|
|
20230728,162600,807523520,3870,3870,3870,3870,0
|
|
20230728,162500,807523520,3870,3870,3870,3870,0
|
|
20230728,162400,807523520,3870,3870,3870,3870,0
|
|
20230728,162300,807523520,3870,3870,3870,3870,0
|
|
20230728,162200,807523520,3870,3870,3870,3870,0
|
|
20230728,162100,807523520,3870,3870,3870,3870,0
|
|
20230728,162000,807523520,3870,3870,3870,3870,0
|
|
20230728,161900,807523520,3870,3870,3870,3870,1796
|
|
20230728,161800,807523520,3870,3870,3870,3870,0
|
|
20230728,161700,807523520,3870,3870,3870,3870,0
|
|
20230728,161600,807523520,3870,3870,3870,3870,0
|
|
20230728,161500,807523520,3870,3870,3870,3870,0
|
|
20230728,161400,807523520,3870,3870,3870,3870,0
|
|
20230728,161300,807523520,3870,3870,3870,3870,0
|
|
20230728,161200,807523520,3870,3870,3870,3870,0
|
|
20230728,161100,807523520,3870,3870,3870,3870,0
|
|
20230728,161000,807523520,3870,3870,3870,3870,0
|
|
20230728,160900,807523520,3870,3870,3870,3870,0
|
|
20230728,160800,807523520,3870,3870,3870,3870,0
|
|
20230728,160700,807523520,3870,3870,3870,3870,0
|
|
20230728,160600,807523520,3870,3870,3870,3870,0
|
|
20230728,160500,807523520,3870,3870,3870,3870,0
|
|
20230728,160400,807523520,3870,3870,3870,3870,0
|
|
20230728,160300,807523520,3870,3870,3870,3870,0
|
|
20230728,160200,807523520,3870,3870,3870,3870,0
|
|
20230728,160100,807523520,3870,3870,3870,3870,0
|
|
20230728,160000,807523520,3870,3870,3870,3870,0
|
|
20230728,155900,807523520,3870,3870,3870,3870,0
|
|
20230728,155800,807523520,3870,3870,3870,3870,0
|
|
20230728,155700,807523520,3870,3870,3870,3870,0
|
|
20230728,155600,807523520,3870,3870,3870,3870,0
|
|
20230728,155500,807523520,3870,3870,3870,3870,0
|
|
20230728,155400,807523520,3870,3870,3870,3870,0
|
|
20230728,155300,807523520,3870,3870,3870,3870,0
|
|
20230728,155200,807523520,3870,3870,3870,3870,0
|
|
20230728,155100,807523520,3870,3870,3870,3870,0
|
|
20230728,155000,807523520,3870,3870,3870,3870,0
|
|
20230728,154900,807523520,3870,3870,3870,3870,1796
|
|
20230728,154800,807523520,3870,3870,3870,3870,0
|
|
20230728,154700,807523520,3870,3870,3870,3870,0
|
|
20230728,154600,807523520,3870,3870,3870,3870,0
|
|
20230728,154500,807523520,3870,3870,3870,3870,0
|
|
20230728,154400,807523520,3870,3870,3870,3870,0
|
|
20230728,154300,807523520,3870,3870,3870,3870,0
|
|
20230728,154200,807523520,3870,3870,3870,3870,0
|
|
20230728,154100,807523520,3870,3870,3870,3870,0
|
|
20230728,154000,807523520,3870,3870,3870,3870,0
|
|
20230728,153900,807523520,3870,3870,3870,3870,0
|
|
20230728,153800,807523520,3870,3870,3870,3870,0
|
|
20230728,153700,807523520,3870,3870,3870,3870,0
|
|
20230728,153600,807523520,3870,3870,3870,3870,0
|
|
20230728,153500,807523520,3870,3870,3870,3870,0
|
|
20230728,153400,807523520,3870,3870,3870,3870,0
|
|
20230728,153300,807523520,3870,3870,3870,3870,0
|
|
20230728,153200,807523520,3870,3870,3870,3870,0
|
|
20230728,153100,807523520,3870,3870,3870,3870,0
|
|
20230728,153000,807523520,3870,3870,3870,3870,1796
|
|
20230728,152900,800573000,3880,3880,3880,3880,0
|
|
20230728,152800,800573000,3880,3880,3880,3880,0
|
|
20230728,152700,800573000,3880,3880,3880,3880,0
|
|
20230728,152600,800573000,3880,3880,3880,3880,0
|
|
20230728,152500,800573000,3880,3880,3880,3880,0
|
|
20230728,152400,800573000,3880,3880,3880,3880,0
|
|
20230728,152300,800573000,3880,3880,3880,3880,0
|
|
20230728,152200,800573000,3880,3880,3880,3880,0
|
|
20230728,152100,800573000,3880,3880,3880,3880,0
|
|
20230728,152000,800573000,3880,3880,3880,3880,0
|
|
20230728,151900,800573000,3880,3870,3880,3870,292
|
|
20230728,151800,799440380,3880,3865,3880,3850,5307
|
|
20230728,151700,778954550,3880,3880,3880,3880,0
|
|
20230728,151600,778954550,3880,3875,3880,3860,1870
|
|
20230728,151500,771729105,3880,3880,3880,3880,0
|
|
20230728,151400,771729105,3880,3880,3880,3880,1
|
|
20230728,151300,771725225,3880,3880,3880,3875,307
|
|
20230728,151200,770535065,3880,3880,3880,3880,388
|
|
20230728,151100,769029625,3870,3870,3870,3870,56
|
|
20230728,151000,768812905,3870,3870,3870,3870,15
|
|
20230728,150900,768754855,3870,3870,3870,3870,788
|
|
20230728,150800,765705295,3880,3880,3880,3880,25
|
|
20230728,150700,765608295,3880,3870,3880,3870,106
|
|
20230728,150600,765198055,3880,3875,3880,3870,1859
|
|
20230728,150500,758001170,3875,3875,3875,3875,569
|
|
20230728,150400,755796295,3885,3885,3885,3875,188
|
|
20230728,150300,755067765,3885,3885,3885,3885,0
|
|
20230728,150200,755067765,3885,3885,3885,3885,0
|
|
20230728,150100,755067765,3885,3880,3885,3880,1174
|
|
20230728,150000,750512640,3885,3885,3885,3885,4
|
|
20230728,145900,750497100,3885,3885,3885,3880,402
|
|
20230728,145800,748936830,3900,3880,3900,3880,62
|
|
20230728,145700,748695685,3885,3885,3885,3885,483
|
|
20230728,145600,746819230,3900,3900,3900,3900,0
|
|
20230728,145500,746819230,3900,3900,3900,3900,0
|
|
20230728,145400,746819230,3900,3900,3900,3900,0
|
|
20230728,145300,746819230,3900,3900,3900,3900,0
|
|
20230728,145200,746819230,3900,3900,3900,3900,50
|
|
20230728,145100,746624230,3885,3885,3885,3885,1
|
|
20230728,145000,746620345,3900,3890,3900,3890,219
|
|
20230728,144900,745768125,3900,3900,3900,3900,0
|
|
20230728,144800,745768125,3900,3890,3900,3890,142
|
|
20230728,144700,745215735,3890,3890,3890,3890,10
|
|
20230728,144600,745176835,3890,3890,3890,3885,17
|
|
20230728,144500,745110780,3885,3885,3885,3885,0
|
|
20230728,144400,745110780,3885,3885,3885,3885,5
|
|
20230728,144300,745091355,3890,3885,3890,3885,164
|
|
20230728,144200,744454210,3895,3895,3895,3895,0
|
|
20230728,144100,744454210,3895,3890,3895,3885,201
|
|
20230728,144000,743673165,3895,3890,3895,3890,3
|
|
20230728,143900,743661485,3905,3905,3905,3905,1
|
|
20230728,143800,743657580,3905,3885,3905,3885,271
|
|
20230728,143700,742604395,3890,3890,3890,3890,0
|
|
20230728,143600,742604395,3890,3890,3890,3890,200
|
|
20230728,143500,741826395,3890,3890,3890,3890,0
|
|
20230728,143400,741826395,3890,3890,3890,3890,100
|
|
20230728,143300,741437395,3890,3890,3890,3890,0
|
|
20230728,143200,741437395,3890,3885,3890,3885,72
|
|
20230728,143100,741157660,3890,3890,3890,3890,30
|
|
20230728,143000,741040960,3890,3890,3890,3890,0
|
|
20230728,142900,741040960,3890,3890,3890,3890,51
|
|
20230728,142800,740842570,3890,3890,3890,3890,133
|
|
20230728,142700,740325200,3895,3900,3900,3895,1811
|
|
20230728,142600,733264805,3905,3905,3905,3905,2
|
|
20230728,142500,733256995,3905,3905,3905,3905,0
|
|
20230728,142400,733256995,3905,3905,3905,3905,500
|
|
20230728,142300,731304495,3910,3910,3910,3910,1
|
|
20230728,142200,731300585,3905,3905,3905,3905,263
|
|
20230728,142100,730273570,3910,3910,3910,3910,7
|
|
20230728,142000,730246200,3905,3905,3905,3905,0
|
|
20230728,141900,730246200,3905,3905,3905,3905,0
|
|
20230728,141800,730246200,3905,3905,3905,3905,128
|
|
20230728,141700,729746360,3910,3910,3915,3910,13
|
|
20230728,141600,729695525,3915,3915,3915,3915,0
|
|
20230728,141500,729695525,3915,3915,3915,3915,37
|
|
20230728,141400,729550670,3915,3915,3915,3915,10
|
|
20230728,141300,729511520,3915,3915,3915,3915,0
|
|
20230728,141200,729511520,3915,3915,3915,3915,6
|
|
20230728,141100,729488030,3915,3905,3915,3905,102
|
|
20230728,141000,729089700,3915,3905,3915,3905,7
|
|
20230728,140900,729062355,3905,3905,3905,3905,19
|
|
20230728,140800,728988160,3915,3915,3915,3915,0
|
|
20230728,140700,728988160,3915,3920,3920,3915,103
|
|
20230728,140600,728584895,3920,3920,3920,3920,0
|
|
20230728,140500,728584895,3920,3920,3920,3920,0
|
|
20230728,140400,728584895,3920,3920,3920,3920,1
|
|
20230728,140300,728580975,3920,3920,3920,3920,0
|
|
20230728,140200,728580975,3920,3920,3920,3920,0
|
|
20230728,140100,728580975,3920,3920,3920,3905,2950
|
|
20230728,140000,717020725,3920,3915,3920,3915,872
|
|
20230728,135900,713606340,3905,3905,3905,3905,2519
|
|
20230728,135800,703769645,3905,3905,3915,3905,1166
|
|
20230728,135700,699210890,3910,3900,3910,3900,2059
|
|
20230728,135600,691177950,3900,3900,3900,3900,0
|
|
20230728,135500,691177950,3900,3885,3900,3885,8
|
|
20230728,135400,691146840,3900,3900,3900,3900,0
|
|
20230728,135300,691146840,3900,3900,3900,3900,0
|
|
20230728,135200,691146840,3900,3900,3900,3900,100
|
|
20230728,135100,690756840,3900,3900,3900,3900,0
|
|
20230728,135000,690756840,3900,3900,3900,3900,301
|
|
20230728,134900,689582940,3900,3900,3900,3900,1
|
|
20230728,134800,689579040,3900,3890,3900,3885,52
|
|
20230728,134700,689377000,3900,3900,3900,3900,0
|
|
20230728,134600,689377000,3900,3900,3900,3900,628
|
|
20230728,134500,686927800,3900,3890,3900,3890,12
|
|
20230728,134400,686881060,3890,3885,3890,3885,270
|
|
20230728,134300,685832105,3885,3890,3890,3885,1073
|
|
20230728,134200,681661000,3890,3890,3890,3885,56
|
|
20230728,134100,681443230,3900,3900,3900,3900,1001
|
|
20230728,134000,677539330,3900,3900,3900,3900,0
|
|
20230728,133900,677539330,3900,3900,3900,3900,869
|
|
20230728,133800,674150230,3900,3900,3900,3900,87
|
|
20230728,133700,673810930,3900,3900,3900,3900,1001
|
|
20230728,133600,669907030,3900,3900,3900,3900,0
|
|
20230728,133500,669907030,3900,3900,3900,3900,1
|
|
20230728,133400,669903130,3900,3900,3900,3900,10
|
|
20230728,133300,669864130,3900,3885,3900,3885,7
|
|
20230728,133200,669836920,3900,3900,3900,3900,538
|
|
20230728,133100,667738720,3885,3900,3900,3885,1501
|
|
20230728,133000,661906720,3890,3900,3900,3890,8
|
|
20230728,132900,661875540,3900,3900,3900,3900,1
|
|
20230728,132800,661871640,3900,3900,3900,3900,1
|
|
20230728,132700,661867740,3900,3900,3900,3900,1
|
|
20230728,132600,661863840,3885,3885,3885,3885,362
|
|
20230728,132500,660457470,3900,3900,3900,3900,100
|
|
20230728,132400,660067470,3900,3900,3900,3900,1
|
|
20230728,132300,660063570,3900,3900,3900,3900,0
|
|
20230728,132200,660063570,3900,3900,3900,3900,0
|
|
20230728,132100,660063570,3900,3900,3900,3900,0
|
|
20230728,132000,660063570,3900,3890,3900,3890,171
|
|
20230728,131900,659397730,3900,3900,3900,3900,0
|
|
20230728,131800,659397730,3900,3885,3900,3885,2
|
|
20230728,131700,659389945,3900,3900,3900,3900,0
|
|
20230728,131600,659389945,3900,3900,3900,3900,60
|
|
20230728,131500,659155945,3900,3900,3900,3900,0
|
|
20230728,131400,659155945,3900,3900,3900,3900,0
|
|
20230728,131300,659155945,3900,3900,3900,3900,0
|
|
20230728,131200,659155945,3900,3900,3900,3900,0
|
|
20230728,131100,659155945,3900,3900,3900,3900,0
|
|
20230728,131000,659155945,3900,3900,3900,3900,0
|
|
20230728,130900,659155945,3900,3900,3900,3900,0
|
|
20230728,130800,659155945,3900,3900,3900,3900,25
|
|
20230728,130700,659058445,3900,3900,3900,3900,1
|
|
20230728,130600,659054545,3885,3900,3900,3885,101
|
|
20230728,130500,658660660,3900,3900,3900,3885,192
|
|
20230728,130400,657914695,3885,3885,3885,3885,0
|
|
20230728,130300,657914695,3885,3885,3900,3885,199
|
|
20230728,130200,657140590,3900,3900,3900,3900,0
|
|
20230728,130100,657140590,3900,3900,3900,3900,0
|
|
20230728,130000,657140590,3900,3900,3900,3900,0
|
|
20230728,125900,657140590,3900,3900,3900,3900,30
|
|
20230728,125800,657023590,3905,3905,3905,3905,0
|
|
20230728,125700,657023590,3905,3905,3905,3905,0
|
|
20230728,125600,657023590,3905,3905,3905,3905,0
|
|
20230728,125500,657023590,3905,3905,3905,3905,0
|
|
20230728,125400,657023590,3905,3890,3905,3890,2
|
|
20230728,125300,657015795,3885,3890,3890,3885,784
|
|
20230728,125200,653969055,3900,3900,3900,3900,2
|
|
20230728,125100,653961255,3905,3905,3905,3905,417
|
|
20230728,125000,652332870,3905,3905,3905,3905,0
|
|
20230728,124900,652332870,3905,3905,3905,3905,0
|
|
20230728,124800,652332870,3905,3905,3905,3905,0
|
|
20230728,124700,652332870,3905,3905,3905,3905,10
|
|
20230728,124600,652293820,3905,3905,3905,3905,0
|
|
20230728,124500,652293820,3905,3895,3905,3890,1966
|
|
20230728,124400,644641620,3895,3895,3895,3895,131
|
|
20230728,124300,644131375,3900,3900,3900,3900,94
|
|
20230728,124200,643764775,3905,3905,3905,3905,2
|
|
20230728,124100,643756965,3900,3900,3900,3900,0
|
|
20230728,124000,643756965,3900,3900,3900,3900,11
|
|
20230728,123900,643714065,3910,3910,3910,3910,0
|
|
20230728,123800,643714065,3910,3910,3910,3910,0
|
|
20230728,123700,643714065,3910,3890,3910,3890,202
|
|
20230728,123600,642928265,3890,3895,3895,3890,973
|
|
20230728,123500,639143220,3910,3900,3910,3900,36
|
|
20230728,123400,639002810,3900,3900,3900,3900,51
|
|
20230728,123300,638803910,3900,3900,3900,3900,130
|
|
20230728,123200,638296910,3890,3890,3890,3890,0
|
|
20230728,123100,638296910,3890,3895,3900,3890,806
|
|
20230728,123000,635157145,3900,3900,3900,3900,0
|
|
20230728,122900,635157145,3900,3900,3900,3900,101
|
|
20230728,122800,634763245,3895,3900,3900,3895,2295
|
|
20230728,122700,625824155,3910,3910,3910,3910,0
|
|
20230728,122600,625824155,3910,3910,3910,3910,0
|
|
20230728,122500,625824155,3910,3910,3910,3910,0
|
|
20230728,122400,625824155,3910,3910,3910,3910,0
|
|
20230728,122300,625824155,3910,3910,3910,3910,0
|
|
20230728,122200,625824155,3910,3910,3910,3910,2
|
|
20230728,122100,625816335,3900,3900,3900,3900,128
|
|
20230728,122000,625317135,3895,3895,3895,3895,636
|
|
20230728,121900,622839915,3895,3895,3895,3895,40
|
|
20230728,121800,622684115,3895,3895,3895,3895,0
|
|
20230728,121700,622684115,3895,3895,3895,3895,0
|
|
20230728,121600,622684115,3895,3895,3895,3895,0
|
|
20230728,121500,622684115,3895,3895,3895,3895,0
|
|
20230728,121400,622684115,3895,3895,3895,3895,17
|
|
20230728,121300,622617900,3895,3895,3895,3895,0
|
|
20230728,121200,622617900,3895,3895,3895,3895,17
|
|
20230728,121100,622551685,3895,3895,3895,3895,1
|
|
20230728,121000,622547790,3895,3895,3895,3895,0
|
|
20230728,120900,622547790,3895,3895,3895,3895,2
|
|
20230728,120800,622540000,3900,3900,3900,3900,0
|
|
20230728,120700,622540000,3900,3895,3900,3890,328
|
|
20230728,120600,621263555,3900,3900,3900,3900,0
|
|
20230728,120500,621263555,3900,3890,3900,3890,103
|
|
20230728,120400,620862865,3900,3900,3900,3900,513
|
|
20230728,120300,618862165,3900,3900,3900,3900,100
|
|
20230728,120200,618472165,3920,3920,3920,3920,0
|
|
20230728,120100,618472165,3920,3920,3920,3920,0
|
|
20230728,120000,618472165,3920,3920,3920,3920,0
|
|
20230728,115900,618472165,3920,3920,3920,3920,0
|
|
20230728,115800,618472165,3920,3895,3920,3890,282
|
|
20230728,115700,617375090,3900,3900,3900,3900,22
|
|
20230728,115600,617289290,3900,3905,3905,3900,9
|
|
20230728,115500,617254185,3910,3910,3910,3910,0
|
|
20230728,115400,617254185,3910,3910,3910,3910,1
|
|
20230728,115300,617250275,3900,3910,3910,3900,201
|
|
20230728,115200,616466365,3900,3900,3900,3900,1000
|
|
20230728,115100,612566365,3920,3920,3920,3920,1
|
|
20230728,115000,612562445,3900,3905,3905,3900,1199
|
|
20230728,114900,607885205,3920,3920,3920,3920,0
|
|
20230728,114800,607885205,3920,3910,3920,3905,244
|
|
20230728,114700,606932340,3910,3910,3910,3910,58
|
|
20230728,114600,606705560,3920,3920,3920,3920,2
|
|
20230728,114500,606697720,3920,3920,3920,3905,502
|
|
20230728,114400,604737380,3905,3905,3905,3905,207
|
|
20230728,114300,603929045,3920,3920,3920,3920,1
|
|
20230728,114200,603925125,3905,3905,3905,3905,1
|
|
20230728,114100,603921220,3920,3920,3920,3920,0
|
|
20230728,114000,603921220,3920,3920,3920,3900,202
|
|
20230728,113900,603132575,3920,3910,3920,3910,1841
|
|
20230728,113800,595923915,3910,3910,3910,3910,0
|
|
20230728,113700,595923915,3910,3910,3910,3910,0
|
|
20230728,113600,595923915,3910,3910,3910,3910,0
|
|
20230728,113500,595923915,3910,3910,3910,3910,2
|
|
20230728,113400,595916095,3910,3910,3910,3910,0
|
|
20230728,113300,595916095,3910,3910,3910,3910,0
|
|
20230728,113200,595916095,3910,3910,3910,3910,799
|
|
20230728,113100,592792005,3915,3915,3915,3915,200
|
|
20230728,113000,592009005,3915,3915,3915,3915,25
|
|
20230728,112900,591911130,3915,3915,3915,3915,1
|
|
20230728,112800,591907215,3910,3910,3910,3910,40
|
|
20230728,112700,591750815,3915,3915,3915,3915,0
|
|
20230728,112600,591750815,3915,3915,3915,3915,0
|
|
20230728,112500,591750815,3915,3915,3915,3915,0
|
|
20230728,112400,591750815,3915,3915,3915,3915,0
|
|
20230728,112300,591750815,3915,3915,3915,3915,0
|
|
20230728,112200,591750815,3915,3915,3915,3915,0
|
|
20230728,112100,591750815,3915,3915,3915,3915,0
|
|
20230728,112000,591750815,3915,3905,3915,3900,10
|
|
20230728,111900,591711775,3915,3915,3915,3915,0
|
|
20230728,111800,591711775,3915,3915,3915,3915,209
|
|
20230728,111700,590893540,3915,3915,3915,3915,0
|
|
20230728,111600,590893540,3915,3915,3915,3915,0
|
|
20230728,111500,590893540,3915,3910,3915,3910,104
|
|
20230728,111400,590486880,3915,3915,3915,3915,0
|
|
20230728,111300,590486880,3915,3915,3915,3915,15
|
|
20230728,111200,590428155,3915,3905,3915,3905,1001
|
|
20230728,111100,586513330,3905,3905,3905,3905,0
|
|
20230728,111000,586513330,3905,3890,3905,3890,169
|
|
20230728,110900,585855905,3890,3890,3895,3890,102
|
|
20230728,110800,585459120,3890,3895,3895,3890,1559
|
|
20230728,110700,579394255,3890,3890,3890,3890,2
|
|
20230728,110600,579386475,3900,3900,3900,3900,10
|
|
20230728,110500,579347475,3905,3905,3905,3905,0
|
|
20230728,110400,579347475,3905,3890,3905,3890,109
|
|
20230728,110300,578923375,3890,3885,3905,3885,72
|
|
20230728,110200,578643285,3890,3890,3890,3890,100
|
|
20230728,110100,578254285,3900,3885,3900,3885,12
|
|
20230728,110000,578207530,3900,3880,3900,3880,235
|
|
20230728,105900,577295210,3885,3885,3885,3885,120
|
|
20230728,105800,576829010,3900,3880,3900,3880,228
|
|
20230728,105700,575943850,3885,3885,3905,3885,89
|
|
20230728,105600,575598065,3885,3885,3885,3880,510
|
|
20230728,105500,573617765,3890,3905,3905,3890,1555
|
|
20230728,105400,567561145,3915,3915,3915,3915,0
|
|
20230728,105300,567561145,3915,3915,3915,3915,1
|
|
20230728,105200,567557230,3895,3895,3895,3895,10
|
|
20230728,105100,567518280,3895,3910,3915,3895,3368
|
|
20230728,105000,554380405,3930,3915,3930,3910,646
|
|
20230728,104900,551850920,3930,3915,3930,3915,23
|
|
20230728,104800,551760850,3915,3935,3935,3915,939
|
|
20230728,104700,548073725,3935,3940,3940,3935,239
|
|
20230728,104600,547132160,3940,3945,3945,3940,54
|
|
20230728,104500,546919385,3945,3950,3955,3945,232
|
|
20230728,104400,546003405,3955,3955,3955,3955,0
|
|
20230728,104300,546003405,3955,3970,3970,3955,205
|
|
20230728,104200,545190950,3970,3970,3970,3970,265
|
|
20230728,104100,544138900,3970,3970,3970,3970,138
|
|
20230728,104000,543591040,3970,3970,3970,3970,20
|
|
20230728,103900,543511640,3970,3970,3970,3965,606
|
|
20230728,103800,541108835,3965,3965,3965,3955,2121
|
|
20230728,103700,532699140,3970,3970,3970,3970,1785
|
|
20230728,103600,525612690,3970,3965,3970,3965,1549
|
|
20230728,103500,519463210,3965,3960,3965,3960,811
|
|
20230728,103400,516249195,3960,3960,3960,3960,28
|
|
20230728,103300,516138315,3960,3945,3960,3945,15167
|
|
20230728,103200,456237220,3945,3935,3945,3935,766
|
|
20230728,103100,453221970,3935,3940,3940,3935,5464
|
|
20230728,103000,431695760,3940,3940,3940,3940,0
|
|
20230728,102900,431695760,3940,3940,3940,3940,1
|
|
20230728,102800,431691820,3930,3930,3940,3930,383
|
|
20230728,102700,430186620,3940,3940,3940,3940,139
|
|
20230728,102600,429638960,3930,3940,3940,3930,134
|
|
20230728,102500,429112295,3935,3935,3935,3935,430
|
|
20230728,102400,427420245,3935,3940,3940,3935,311
|
|
20230728,102300,426196430,3940,3935,3940,3935,47
|
|
20230728,102200,426011320,3940,3940,3945,3940,776
|
|
20230728,102100,422953870,3940,3940,3940,3940,3
|
|
20230728,102000,422942050,3945,3945,3945,3945,0
|
|
20230728,101900,422942050,3945,3945,3950,3945,551
|
|
20230728,101800,420768350,3950,3950,3950,3950,503
|
|
20230728,101700,418781500,3950,3950,3950,3945,228
|
|
20230728,101600,417881065,3950,3950,3950,3950,0
|
|
20230728,101500,417881065,3950,3950,3950,3950,0
|
|
20230728,101400,417881065,3950,3950,3950,3950,891
|
|
20230728,101300,414361615,3950,3945,3950,3945,1087
|
|
20230728,101200,410073300,3945,3925,3945,3925,12089
|
|
20230728,101100,362550475,3925,3925,3925,3925,0
|
|
20230728,101000,362550475,3925,3925,3925,3925,3346
|
|
20230728,100900,349417425,3925,3915,3925,3915,8
|
|
20230728,100800,349386095,3925,3915,3925,3910,432
|
|
20230728,100700,347691815,3910,3910,3910,3910,229
|
|
20230728,100600,346796425,3905,3910,3910,3905,674
|
|
20230728,100500,344162035,3910,3910,3910,3905,50
|
|
20230728,100400,343966615,3910,3930,3930,3910,43
|
|
20230728,100300,343798310,3915,3915,3930,3915,9
|
|
20230728,100200,343762985,3915,3930,3930,3915,31
|
|
20230728,100100,343641245,3930,3915,3930,3915,1461
|
|
20230728,100000,337915615,3910,3890,3910,3890,5377
|
|
20230728,095900,316948085,3890,3885,3890,3880,296
|
|
20230728,095800,315798570,3885,3890,3890,3885,113
|
|
20230728,095700,315359015,3890,3895,3895,3890,855
|
|
20230728,095600,312029790,3895,3895,3895,3895,310
|
|
20230728,095500,310822340,3905,3905,3905,3905,1
|
|
20230728,095400,310818435,3905,3885,3905,3880,139
|
|
20230728,095300,310278515,3885,3905,3905,3885,3945
|
|
20230728,095200,294881980,3900,3900,3900,3900,1140
|
|
20230728,095100,290435980,3890,3890,3890,3890,380
|
|
20230728,095000,288957780,3905,3890,3905,3885,5110
|
|
20230728,094900,269057130,3900,3900,3900,3900,548
|
|
20230728,094800,266919930,3900,3890,3900,3890,855
|
|
20230728,094700,263588530,3890,3895,3895,3890,41
|
|
20230728,094600,263428980,3895,3910,3910,3895,2250
|
|
20230728,094500,254661775,3905,3905,3905,3900,1066
|
|
20230728,094400,250504070,3905,3910,3910,3900,1003
|
|
20230728,094300,246587005,3920,3920,3920,3920,112
|
|
20230728,094200,246147965,3920,3920,3920,3920,70
|
|
20230728,094100,245873565,3920,3920,3920,3920,0
|
|
20230728,094000,245873565,3920,3920,3920,3920,1
|
|
20230728,093900,245869645,3910,3910,3910,3910,123
|
|
20230728,093800,245388715,3910,3915,3915,3910,455
|
|
20230728,093700,243609615,3920,3915,3920,3915,358
|
|
20230728,093600,242208010,3920,3925,3925,3920,871
|
|
20230728,093500,238792675,3925,3930,3940,3925,425
|
|
20230728,093400,237121915,3930,3925,3930,3925,47
|
|
20230728,093300,236937410,3925,3905,3925,3905,319
|
|
20230728,093200,235689115,3905,3920,3920,3905,130
|
|
20230728,093100,235180815,3905,3900,3905,3900,1314
|
|
20230728,093000,230055275,3900,3920,3920,3900,1091
|
|
20230728,092900,225800155,3920,3895,3920,3890,5227
|
|
20230728,092800,205455715,3895,3900,3920,3895,143
|
|
20230728,092700,204897905,3920,3920,3920,3900,1568
|
|
20230728,092600,198770910,3930,3930,3935,3920,1556
|
|
20230728,092500,192657075,3940,3945,3945,3930,1941
|
|
20230728,092400,185010985,3945,3940,3945,3935,667
|
|
20230728,092300,182382170,3935,3920,3935,3920,1754
|
|
20230728,092200,175490655,3925,3910,3925,3910,1137
|
|
20230728,092100,171038045,3910,3905,3910,3900,744
|
|
20230728,092000,168132170,3905,3915,3915,3905,342
|
|
20230728,091900,166795765,3915,3925,3930,3915,1001
|
|
20230728,091800,162871430,3925,3925,3930,3915,977
|
|
20230728,091700,159037390,3925,3925,3925,3920,1017
|
|
20230728,091600,155046165,3920,3910,3925,3905,4879
|
|
20230728,091500,135952970,3915,3910,3920,3905,1746
|
|
20230728,091400,129128090,3905,3880,3910,3880,6194
|
|
20230728,091300,104971525,3880,3870,3900,3870,4277
|
|
20230728,091200,88342450,3870,3870,3870,3870,1
|
|
20230728,091100,88338580,3855,3875,3880,3855,2872
|
|
20230728,091000,77241595,3860,3865,3880,3860,2693
|
|
20230728,090900,66827685,3865,3885,3885,3865,204
|
|
20230728,090800,66036085,3885,3885,3890,3860,470
|
|
20230728,090700,64216480,3885,3885,3890,3880,1359
|
|
20230728,090600,58937075,3850,3865,3890,3850,752
|
|
20230728,090500,56033780,3890,3780,3895,3780,8597
|
|
20230728,090400,22968450,3780,3775,3780,3775,211
|
|
20230728,090300,22171415,3775,3770,3775,3755,1942
|
|
20230728,090200,14844390,3770,3755,3775,3750,1265
|
|
20230728,090100,10080505,3760,3760,3765,3750,516
|
|
20230728,090000,8140795,3750,3770,3770,3750,2159
|