625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192200,41171470,3180,3180,3180,3180,218
|
|
20230728,192100,41171470,3180,3180,3180,3180,0
|
|
20230728,192000,41171470,3180,3180,3180,3180,0
|
|
20230728,191900,41171470,3180,3180,3180,3180,0
|
|
20230728,191800,41171470,3180,3180,3180,3180,0
|
|
20230728,191700,41171470,3180,3180,3180,3180,0
|
|
20230728,191600,41171470,3180,3180,3180,3180,0
|
|
20230728,191500,41171470,3180,3180,3180,3180,0
|
|
20230728,191400,41171470,3180,3180,3180,3180,0
|
|
20230728,191300,41171470,3180,3180,3180,3180,0
|
|
20230728,191200,41171470,3180,3180,3180,3180,0
|
|
20230728,191100,41171470,3180,3180,3180,3180,0
|
|
20230728,191000,41171470,3180,3180,3180,3180,0
|
|
20230728,190900,41171470,3180,3180,3180,3180,0
|
|
20230728,190800,41171470,3180,3180,3180,3180,0
|
|
20230728,190700,41171470,3180,3180,3180,3180,0
|
|
20230728,190600,41171470,3180,3180,3180,3180,0
|
|
20230728,190500,41171470,3180,3180,3180,3180,0
|
|
20230728,190400,41171470,3180,3180,3180,3180,0
|
|
20230728,190300,41171470,3180,3180,3180,3180,0
|
|
20230728,190200,41171470,3180,3180,3180,3180,0
|
|
20230728,190100,41171470,3180,3180,3180,3180,0
|
|
20230728,190000,41171470,3180,3180,3180,3180,0
|
|
20230728,185900,41171470,3180,3180,3180,3180,0
|
|
20230728,185800,41171470,3180,3180,3180,3180,0
|
|
20230728,185700,41171470,3180,3180,3180,3180,0
|
|
20230728,185600,41171470,3180,3180,3180,3180,0
|
|
20230728,185500,41171470,3180,3180,3180,3180,0
|
|
20230728,185400,41171470,3180,3180,3180,3180,0
|
|
20230728,185300,41171470,3180,3180,3180,3180,0
|
|
20230728,185200,41171470,3180,3180,3180,3180,218
|
|
20230728,185100,41171470,3180,3180,3180,3180,0
|
|
20230728,185000,41171470,3180,3180,3180,3180,0
|
|
20230728,184900,41171470,3180,3180,3180,3180,0
|
|
20230728,184800,41171470,3180,3180,3180,3180,0
|
|
20230728,184700,41171470,3180,3180,3180,3180,0
|
|
20230728,184600,41171470,3180,3180,3180,3180,0
|
|
20230728,184500,41171470,3180,3180,3180,3180,0
|
|
20230728,184400,41171470,3180,3180,3180,3180,0
|
|
20230728,184300,41171470,3180,3180,3180,3180,0
|
|
20230728,184200,41171470,3180,3180,3180,3180,0
|
|
20230728,184100,41171470,3180,3180,3180,3180,0
|
|
20230728,184000,41171470,3180,3180,3180,3180,0
|
|
20230728,183900,41171470,3180,3180,3180,3180,0
|
|
20230728,183800,41171470,3180,3180,3180,3180,0
|
|
20230728,183700,41171470,3180,3180,3180,3180,0
|
|
20230728,183600,41171470,3180,3180,3180,3180,0
|
|
20230728,183500,41171470,3180,3180,3180,3180,0
|
|
20230728,183400,41171470,3180,3180,3180,3180,0
|
|
20230728,183300,41171470,3180,3180,3180,3180,0
|
|
20230728,183200,41171470,3180,3180,3180,3180,0
|
|
20230728,183100,41171470,3180,3180,3180,3180,0
|
|
20230728,183000,41171470,3180,3180,3180,3180,0
|
|
20230728,182900,41171470,3180,3180,3180,3180,0
|
|
20230728,182800,41171470,3180,3180,3180,3180,0
|
|
20230728,182700,41171470,3180,3180,3180,3180,0
|
|
20230728,182600,41171470,3180,3180,3180,3180,0
|
|
20230728,182500,41171470,3180,3180,3180,3180,0
|
|
20230728,182400,41171470,3180,3180,3180,3180,0
|
|
20230728,182300,41171470,3180,3180,3180,3180,0
|
|
20230728,182200,41171470,3180,3180,3180,3180,218
|
|
20230728,182100,41171470,3180,3180,3180,3180,0
|
|
20230728,182000,41171470,3180,3180,3180,3180,0
|
|
20230728,181900,41171470,3180,3180,3180,3180,0
|
|
20230728,181800,41171470,3180,3180,3180,3180,0
|
|
20230728,181700,41171470,3180,3180,3180,3180,0
|
|
20230728,181600,41171470,3180,3180,3180,3180,0
|
|
20230728,181500,41171470,3180,3180,3180,3180,0
|
|
20230728,181400,41171470,3180,3180,3180,3180,0
|
|
20230728,181300,41171470,3180,3180,3180,3180,0
|
|
20230728,181200,41171470,3180,3180,3180,3180,0
|
|
20230728,181100,41171470,3180,3180,3180,3180,0
|
|
20230728,181000,41171470,3180,3180,3180,3180,0
|
|
20230728,180900,41171470,3180,3180,3180,3180,0
|
|
20230728,180800,41171470,3180,3180,3180,3180,0
|
|
20230728,180700,41171470,3180,3180,3180,3180,0
|
|
20230728,180600,41171470,3180,3180,3180,3180,0
|
|
20230728,180500,41171470,3180,3180,3180,3180,0
|
|
20230728,180400,41171470,3180,3180,3180,3180,0
|
|
20230728,180300,41171470,3180,3180,3180,3180,0
|
|
20230728,180200,41171470,3180,3180,3180,3180,0
|
|
20230728,180100,41171470,3180,3180,3180,3180,0
|
|
20230728,180000,41171470,3180,3180,3180,3180,0
|
|
20230728,175900,41171470,3180,3180,3180,3180,0
|
|
20230728,175800,41171470,3180,3180,3180,3180,0
|
|
20230728,175700,41171470,3180,3180,3180,3180,0
|
|
20230728,175600,41171470,3180,3180,3180,3180,0
|
|
20230728,175500,41171470,3180,3180,3180,3180,0
|
|
20230728,175400,41171470,3180,3180,3180,3180,0
|
|
20230728,175300,41171470,3180,3180,3180,3180,0
|
|
20230728,175200,41171470,3180,3180,3180,3180,218
|
|
20230728,175100,41171470,3180,3180,3180,3180,0
|
|
20230728,175000,41171470,3180,3180,3180,3180,0
|
|
20230728,174900,41171470,3180,3180,3180,3180,0
|
|
20230728,174800,41171470,3180,3180,3180,3180,0
|
|
20230728,174700,41171470,3180,3180,3180,3180,0
|
|
20230728,174600,41171470,3180,3180,3180,3180,0
|
|
20230728,174500,41171470,3180,3180,3180,3180,0
|
|
20230728,174400,41171470,3180,3180,3180,3180,0
|
|
20230728,174300,41171470,3180,3180,3180,3180,0
|
|
20230728,174200,41171470,3180,3180,3180,3180,0
|
|
20230728,174100,41171470,3180,3180,3180,3180,0
|
|
20230728,174000,41171470,3180,3180,3180,3180,0
|
|
20230728,173900,41171470,3180,3180,3180,3180,0
|
|
20230728,173800,41171470,3180,3180,3180,3180,0
|
|
20230728,173700,41171470,3180,3180,3180,3180,0
|
|
20230728,173600,41171470,3180,3180,3180,3180,0
|
|
20230728,173500,41171470,3180,3180,3180,3180,0
|
|
20230728,173400,41171470,3180,3180,3180,3180,0
|
|
20230728,173300,41171470,3180,3180,3180,3180,0
|
|
20230728,173200,41171470,3180,3180,3180,3180,0
|
|
20230728,173100,41171470,3180,3180,3180,3180,0
|
|
20230728,173000,41171470,3180,3180,3180,3180,0
|
|
20230728,172900,41171470,3180,3180,3180,3180,0
|
|
20230728,172800,41171470,3180,3180,3180,3180,0
|
|
20230728,172700,41171470,3180,3180,3180,3180,0
|
|
20230728,172600,41171470,3180,3180,3180,3180,0
|
|
20230728,172500,41171470,3180,3180,3180,3180,0
|
|
20230728,172400,41171470,3180,3180,3180,3180,0
|
|
20230728,172300,41171470,3180,3180,3180,3180,0
|
|
20230728,172200,41171470,3180,3180,3180,3180,218
|
|
20230728,172100,41171470,3180,3180,3180,3180,0
|
|
20230728,172000,41171470,3180,3180,3180,3180,0
|
|
20230728,171900,41171470,3180,3180,3180,3180,0
|
|
20230728,171800,41171470,3180,3180,3180,3180,0
|
|
20230728,171700,41171470,3180,3180,3180,3180,0
|
|
20230728,171600,41171470,3180,3180,3180,3180,0
|
|
20230728,171500,41171470,3180,3180,3180,3180,0
|
|
20230728,171400,41171470,3180,3180,3180,3180,0
|
|
20230728,171300,41171470,3180,3180,3180,3180,0
|
|
20230728,171200,41171470,3180,3180,3180,3180,0
|
|
20230728,171100,41171470,3180,3180,3180,3180,0
|
|
20230728,171000,41171470,3180,3180,3180,3180,0
|
|
20230728,170900,41171470,3180,3180,3180,3180,0
|
|
20230728,170800,41171470,3180,3180,3180,3180,0
|
|
20230728,170700,41171470,3180,3180,3180,3180,0
|
|
20230728,170600,41171470,3180,3180,3180,3180,0
|
|
20230728,170500,41171470,3180,3180,3180,3180,0
|
|
20230728,170400,41171470,3180,3180,3180,3180,0
|
|
20230728,170300,41171470,3180,3180,3180,3180,0
|
|
20230728,170200,41171470,3180,3180,3180,3180,0
|
|
20230728,170100,41171470,3180,3180,3180,3180,0
|
|
20230728,170000,41171470,3180,3180,3180,3180,0
|
|
20230728,165900,41171470,3180,3180,3180,3180,0
|
|
20230728,165800,41171470,3180,3180,3180,3180,0
|
|
20230728,165700,41171470,3180,3180,3180,3180,0
|
|
20230728,165600,41171470,3180,3180,3180,3180,0
|
|
20230728,165500,41171470,3180,3180,3180,3180,0
|
|
20230728,165400,41171470,3180,3180,3180,3180,0
|
|
20230728,165300,41171470,3180,3180,3180,3180,0
|
|
20230728,165200,41171470,3180,3180,3180,3180,218
|
|
20230728,165100,41171470,3180,3180,3180,3180,0
|
|
20230728,165000,41171470,3180,3180,3180,3180,0
|
|
20230728,164900,41171470,3180,3180,3180,3180,0
|
|
20230728,164800,41171470,3180,3180,3180,3180,0
|
|
20230728,164700,41171470,3180,3180,3180,3180,0
|
|
20230728,164600,41171470,3180,3180,3180,3180,0
|
|
20230728,164500,41171470,3180,3180,3180,3180,0
|
|
20230728,164400,41171470,3180,3180,3180,3180,0
|
|
20230728,164300,41171470,3180,3180,3180,3180,0
|
|
20230728,164200,41171470,3180,3180,3180,3180,0
|
|
20230728,164100,41171470,3180,3180,3180,3180,0
|
|
20230728,164000,41171470,3180,3180,3180,3180,0
|
|
20230728,163900,41171470,3180,3180,3180,3180,0
|
|
20230728,163800,41171470,3180,3180,3180,3180,0
|
|
20230728,163700,41171470,3180,3180,3180,3180,0
|
|
20230728,163600,41171470,3180,3180,3180,3180,0
|
|
20230728,163500,41171470,3180,3180,3180,3180,0
|
|
20230728,163400,41171470,3180,3180,3180,3180,0
|
|
20230728,163300,41171470,3180,3180,3180,3180,0
|
|
20230728,163200,41171470,3180,3180,3180,3180,0
|
|
20230728,163100,41171470,3180,3180,3180,3180,0
|
|
20230728,163000,41171470,3180,3180,3180,3180,0
|
|
20230728,162900,41171470,3180,3180,3180,3180,0
|
|
20230728,162800,41171470,3180,3180,3180,3180,0
|
|
20230728,162700,41171470,3180,3180,3180,3180,0
|
|
20230728,162600,41171470,3180,3180,3180,3180,0
|
|
20230728,162500,41171470,3180,3180,3180,3180,0
|
|
20230728,162400,41171470,3180,3180,3180,3180,0
|
|
20230728,162300,41171470,3180,3180,3180,3180,0
|
|
20230728,162200,41171470,3180,3180,3180,3180,218
|
|
20230728,162100,41171470,3180,3180,3180,3180,0
|
|
20230728,162000,41171470,3180,3180,3180,3180,0
|
|
20230728,161900,41171470,3180,3180,3180,3180,0
|
|
20230728,161800,41171470,3180,3180,3180,3180,0
|
|
20230728,161700,41171470,3180,3180,3180,3180,0
|
|
20230728,161600,41171470,3180,3180,3180,3180,0
|
|
20230728,161500,41171470,3180,3180,3180,3180,0
|
|
20230728,161400,41171470,3180,3180,3180,3180,0
|
|
20230728,161300,41171470,3180,3180,3180,3180,0
|
|
20230728,161200,41171470,3180,3180,3180,3180,0
|
|
20230728,161100,41171470,3180,3180,3180,3180,0
|
|
20230728,161000,41171470,3180,3180,3180,3180,0
|
|
20230728,160900,41171470,3180,3180,3180,3180,0
|
|
20230728,160800,41171470,3180,3180,3180,3180,0
|
|
20230728,160700,41171470,3180,3180,3180,3180,0
|
|
20230728,160600,41171470,3180,3180,3180,3180,0
|
|
20230728,160500,41171470,3180,3180,3180,3180,0
|
|
20230728,160400,41171470,3180,3180,3180,3180,0
|
|
20230728,160300,41171470,3180,3180,3180,3180,0
|
|
20230728,160200,41171470,3180,3180,3180,3180,0
|
|
20230728,160100,41171470,3180,3180,3180,3180,0
|
|
20230728,160000,41171470,3180,3180,3180,3180,0
|
|
20230728,155900,41171470,3180,3180,3180,3180,0
|
|
20230728,155800,41171470,3180,3180,3180,3180,0
|
|
20230728,155700,41171470,3180,3180,3180,3180,0
|
|
20230728,155600,41171470,3180,3180,3180,3180,0
|
|
20230728,155500,41171470,3180,3180,3180,3180,0
|
|
20230728,155400,41171470,3180,3180,3180,3180,0
|
|
20230728,155300,41171470,3180,3180,3180,3180,0
|
|
20230728,155200,41171470,3180,3180,3180,3180,218
|
|
20230728,155100,41171470,3180,3180,3180,3180,0
|
|
20230728,155000,41171470,3180,3180,3180,3180,0
|
|
20230728,154900,41171470,3180,3180,3180,3180,0
|
|
20230728,154800,41171470,3180,3180,3180,3180,0
|
|
20230728,154700,41171470,3180,3180,3180,3180,0
|
|
20230728,154600,41171470,3180,3180,3180,3180,0
|
|
20230728,154500,41171470,3180,3180,3180,3180,0
|
|
20230728,154400,41171470,3180,3180,3180,3180,0
|
|
20230728,154300,41171470,3180,3180,3180,3180,0
|
|
20230728,154200,41171470,3180,3180,3180,3180,0
|
|
20230728,154100,41171470,3180,3180,3180,3180,0
|
|
20230728,154000,41171470,3180,3180,3180,3180,0
|
|
20230728,153900,41171470,3180,3180,3180,3180,0
|
|
20230728,153800,41171470,3180,3180,3180,3180,0
|
|
20230728,153700,41171470,3180,3180,3180,3180,0
|
|
20230728,153600,41171470,3180,3180,3180,3180,0
|
|
20230728,153500,41171470,3180,3180,3180,3180,0
|
|
20230728,153400,41171470,3180,3180,3180,3180,0
|
|
20230728,153300,41171470,3180,3180,3180,3180,0
|
|
20230728,153200,41171470,3180,3180,3180,3180,0
|
|
20230728,153100,41171470,3180,3180,3180,3180,0
|
|
20230728,153000,41171470,3180,3180,3180,3180,218
|
|
20230728,152900,40478230,3190,3190,3190,3190,0
|
|
20230728,152800,40478230,3190,3190,3190,3190,0
|
|
20230728,152700,40478230,3190,3190,3190,3190,0
|
|
20230728,152600,40478230,3190,3190,3190,3190,0
|
|
20230728,152500,40478230,3190,3190,3190,3190,0
|
|
20230728,152400,40478230,3190,3190,3190,3190,0
|
|
20230728,152300,40478230,3190,3190,3190,3190,0
|
|
20230728,152200,40478230,3190,3190,3190,3190,0
|
|
20230728,152100,40478230,3190,3190,3190,3190,0
|
|
20230728,152000,40478230,3190,3190,3190,3190,0
|
|
20230728,151900,40478230,3190,3190,3190,3190,0
|
|
20230728,151800,40478230,3190,3190,3190,3190,0
|
|
20230728,151700,40478230,3190,3190,3190,3190,0
|
|
20230728,151600,40478230,3190,3190,3190,3190,0
|
|
20230728,151500,40478230,3190,3190,3190,3190,0
|
|
20230728,151400,40478230,3190,3190,3190,3190,0
|
|
20230728,151300,40478230,3190,3190,3190,3190,0
|
|
20230728,151200,40478230,3190,3190,3190,3190,2
|
|
20230728,151100,40471850,3190,3190,3190,3190,7
|
|
20230728,151000,40449520,3190,3190,3190,3190,0
|
|
20230728,150900,40449520,3190,3190,3190,3190,0
|
|
20230728,150800,40449520,3190,3190,3190,3190,0
|
|
20230728,150700,40449520,3190,3190,3190,3190,0
|
|
20230728,150600,40449520,3190,3190,3190,3190,0
|
|
20230728,150500,40449520,3190,3190,3190,3190,0
|
|
20230728,150400,40449520,3190,3190,3190,3190,0
|
|
20230728,150300,40449520,3190,3190,3190,3190,0
|
|
20230728,150200,40449520,3190,3190,3190,3190,0
|
|
20230728,150100,40449520,3190,3190,3190,3190,0
|
|
20230728,150000,40449520,3190,3190,3190,3190,0
|
|
20230728,145900,40449520,3190,3190,3190,3190,0
|
|
20230728,145800,40449520,3190,3165,3190,3165,102
|
|
20230728,145700,40126645,3190,3190,3190,3190,0
|
|
20230728,145600,40126645,3190,3185,3190,3185,4
|
|
20230728,145500,40113900,3190,3190,3190,3190,0
|
|
20230728,145400,40113900,3190,3190,3190,3190,12
|
|
20230728,145300,40075620,3190,3185,3190,3185,89
|
|
20230728,145200,39791885,3190,3190,3190,3190,0
|
|
20230728,145100,39791885,3190,3190,3190,3190,0
|
|
20230728,145000,39791885,3190,3190,3190,3190,0
|
|
20230728,144900,39791885,3190,3190,3190,3190,0
|
|
20230728,144800,39791885,3190,3190,3190,3190,0
|
|
20230728,144700,39791885,3190,3190,3190,3190,0
|
|
20230728,144600,39791885,3190,3190,3190,3190,0
|
|
20230728,144500,39791885,3190,3190,3190,3190,0
|
|
20230728,144400,39791885,3190,3190,3190,3190,0
|
|
20230728,144300,39791885,3190,3190,3190,3190,0
|
|
20230728,144200,39791885,3190,3190,3190,3190,100
|
|
20230728,144100,39472885,3190,3190,3190,3190,0
|
|
20230728,144000,39472885,3190,3185,3190,3185,10
|
|
20230728,143900,39441010,3160,3160,3160,3160,0
|
|
20230728,143800,39441010,3160,3160,3160,3160,0
|
|
20230728,143700,39441010,3160,3160,3160,3160,0
|
|
20230728,143600,39441010,3160,3160,3160,3160,0
|
|
20230728,143500,39441010,3160,3160,3160,3160,0
|
|
20230728,143400,39441010,3160,3165,3165,3160,20
|
|
20230728,143300,39377765,3190,3190,3190,3190,0
|
|
20230728,143200,39377765,3190,3190,3190,3190,0
|
|
20230728,143100,39377765,3190,3190,3190,3190,0
|
|
20230728,143000,39377765,3190,3190,3190,3190,0
|
|
20230728,142900,39377765,3190,3190,3190,3190,1
|
|
20230728,142800,39374575,3190,3190,3190,3190,0
|
|
20230728,142700,39374575,3190,3190,3190,3190,0
|
|
20230728,142600,39374575,3190,3190,3190,3190,0
|
|
20230728,142500,39374575,3190,3190,3190,3190,0
|
|
20230728,142400,39374575,3190,3190,3190,3190,0
|
|
20230728,142300,39374575,3190,3190,3190,3190,0
|
|
20230728,142200,39374575,3190,3190,3190,3190,0
|
|
20230728,142100,39374575,3190,3190,3190,3190,0
|
|
20230728,142000,39374575,3190,3190,3190,3190,0
|
|
20230728,141900,39374575,3190,3190,3190,3190,0
|
|
20230728,141800,39374575,3190,3190,3190,3190,0
|
|
20230728,141700,39374575,3190,3190,3190,3190,0
|
|
20230728,141600,39374575,3190,3190,3190,3190,0
|
|
20230728,141500,39374575,3190,3185,3190,3185,10
|
|
20230728,141400,39342705,3165,3165,3165,3165,0
|
|
20230728,141300,39342705,3165,3165,3165,3165,0
|
|
20230728,141200,39342705,3165,3170,3170,3160,1005
|
|
20230728,141100,36162460,3190,3190,3190,3190,0
|
|
20230728,141000,36162460,3190,3190,3190,3190,0
|
|
20230728,140900,36162460,3190,3190,3190,3190,0
|
|
20230728,140800,36162460,3190,3190,3190,3190,0
|
|
20230728,140700,36162460,3190,3190,3190,3190,0
|
|
20230728,140600,36162460,3190,3190,3190,3190,0
|
|
20230728,140500,36162460,3190,3175,3190,3175,100
|
|
20230728,140400,35844310,3170,3170,3170,3170,0
|
|
20230728,140300,35844310,3170,3170,3170,3170,1
|
|
20230728,140200,35841140,3170,3170,3170,3170,0
|
|
20230728,140100,35841140,3170,3170,3170,3170,30
|
|
20230728,140000,35746040,3170,3175,3175,3170,27
|
|
20230728,135900,35660365,3180,3180,3180,3180,0
|
|
20230728,135800,35660365,3180,3180,3180,3180,0
|
|
20230728,135700,35660365,3180,3180,3180,3180,0
|
|
20230728,135600,35660365,3180,3180,3180,3180,0
|
|
20230728,135500,35660365,3180,3180,3180,3180,0
|
|
20230728,135400,35660365,3180,3180,3180,3180,0
|
|
20230728,135300,35660365,3180,3180,3180,3180,0
|
|
20230728,135200,35660365,3180,3185,3185,3180,18
|
|
20230728,135100,35603095,3190,3190,3190,3190,0
|
|
20230728,135000,35603095,3190,3190,3190,3190,0
|
|
20230728,134900,35603095,3190,3190,3190,3190,11
|
|
20230728,134800,35568005,3190,3190,3190,3190,0
|
|
20230728,134700,35568005,3190,3190,3190,3190,0
|
|
20230728,134600,35568005,3190,3190,3190,3190,1
|
|
20230728,134500,35564815,3185,3185,3185,3185,1
|
|
20230728,134400,35561630,3165,3165,3165,3165,0
|
|
20230728,134300,35561630,3165,3165,3165,3165,0
|
|
20230728,134200,35561630,3165,3165,3165,3165,0
|
|
20230728,134100,35561630,3165,3165,3165,3165,0
|
|
20230728,134000,35561630,3165,3165,3165,3165,0
|
|
20230728,133900,35561630,3165,3165,3165,3165,0
|
|
20230728,133800,35561630,3165,3165,3165,3165,40
|
|
20230728,133700,35435030,3190,3190,3190,3190,0
|
|
20230728,133600,35435030,3190,3190,3190,3190,0
|
|
20230728,133500,35435030,3190,3190,3190,3190,0
|
|
20230728,133400,35435030,3190,3180,3190,3180,5
|
|
20230728,133300,35419090,3190,3190,3190,3190,0
|
|
20230728,133200,35419090,3190,3190,3190,3190,0
|
|
20230728,133100,35419090,3190,3190,3190,3190,0
|
|
20230728,133000,35419090,3190,3190,3190,3190,0
|
|
20230728,132900,35419090,3190,3190,3190,3190,0
|
|
20230728,132800,35419090,3190,3190,3190,3190,0
|
|
20230728,132700,35419090,3190,3190,3190,3190,0
|
|
20230728,132600,35419090,3190,3190,3190,3190,0
|
|
20230728,132500,35419090,3190,3190,3190,3190,0
|
|
20230728,132400,35419090,3190,3190,3190,3190,0
|
|
20230728,132300,35419090,3190,3190,3190,3190,0
|
|
20230728,132200,35419090,3190,3190,3190,3190,0
|
|
20230728,132100,35419090,3190,3190,3190,3190,0
|
|
20230728,132000,35419090,3190,3190,3190,3190,0
|
|
20230728,131900,35419090,3190,3190,3190,3190,0
|
|
20230728,131800,35419090,3190,3190,3190,3190,0
|
|
20230728,131700,35419090,3190,3190,3190,3190,0
|
|
20230728,131600,35419090,3190,3190,3190,3190,0
|
|
20230728,131500,35419090,3190,3190,3190,3190,0
|
|
20230728,131400,35419090,3190,3190,3190,3190,0
|
|
20230728,131300,35419090,3190,3190,3190,3190,0
|
|
20230728,131200,35419090,3190,3190,3190,3190,0
|
|
20230728,131100,35419090,3190,3190,3190,3190,0
|
|
20230728,131000,35419090,3190,3190,3190,3190,0
|
|
20230728,130900,35419090,3190,3190,3190,3190,0
|
|
20230728,130800,35419090,3190,3190,3190,3190,0
|
|
20230728,130700,35419090,3190,3185,3190,3185,33
|
|
20230728,130600,35313825,3185,3170,3185,3170,11
|
|
20230728,130500,35278820,3165,3165,3165,3165,18
|
|
20230728,130400,35221850,3165,3165,3165,3165,0
|
|
20230728,130300,35221850,3165,3165,3165,3165,0
|
|
20230728,130200,35221850,3165,3165,3165,3165,0
|
|
20230728,130100,35221850,3165,3165,3165,3165,0
|
|
20230728,130000,35221850,3165,3165,3165,3165,0
|
|
20230728,125900,35221850,3165,3165,3165,3165,0
|
|
20230728,125800,35221850,3165,3165,3165,3165,0
|
|
20230728,125700,35221850,3165,3165,3165,3165,0
|
|
20230728,125600,35221850,3165,3165,3165,3165,0
|
|
20230728,125500,35221850,3165,3165,3165,3165,2
|
|
20230728,125400,35215520,3130,3130,3130,3130,0
|
|
20230728,125300,35215520,3130,3130,3130,3130,0
|
|
20230728,125200,35215520,3130,3155,3155,3130,59
|
|
20230728,125100,35030470,3165,3165,3165,3165,0
|
|
20230728,125000,35030470,3165,3165,3165,3165,0
|
|
20230728,124900,35030470,3165,3165,3165,3165,0
|
|
20230728,124800,35030470,3165,3165,3165,3165,0
|
|
20230728,124700,35030470,3165,3165,3165,3165,0
|
|
20230728,124600,35030470,3165,3165,3165,3165,0
|
|
20230728,124500,35030470,3165,3165,3165,3165,688
|
|
20230728,124400,32852950,3165,3165,3165,3165,312
|
|
20230728,124300,31865470,3160,3160,3160,3160,0
|
|
20230728,124200,31865470,3160,3160,3160,3160,0
|
|
20230728,124100,31865470,3160,3160,3160,3160,0
|
|
20230728,124000,31865470,3160,3160,3160,3160,1
|
|
20230728,123900,31862310,3190,3190,3190,3190,0
|
|
20230728,123800,31862310,3190,3190,3190,3190,0
|
|
20230728,123700,31862310,3190,3190,3190,3190,0
|
|
20230728,123600,31862310,3190,3190,3190,3190,0
|
|
20230728,123500,31862310,3190,3190,3190,3190,0
|
|
20230728,123400,31862310,3190,3175,3190,3175,10
|
|
20230728,123300,31830465,3160,3160,3160,3160,0
|
|
20230728,123200,31830465,3160,3160,3160,3160,1
|
|
20230728,123100,31827305,3160,3160,3160,3160,0
|
|
20230728,123000,31827305,3160,3160,3160,3160,8
|
|
20230728,122900,31802025,3170,3170,3170,3170,0
|
|
20230728,122800,31802025,3170,3170,3170,3170,0
|
|
20230728,122700,31802025,3170,3170,3170,3170,1
|
|
20230728,122600,31798855,3165,3160,3165,3160,2
|
|
20230728,122500,31792530,3160,3160,3160,3160,10
|
|
20230728,122400,31760930,3170,3190,3190,3170,2
|
|
20230728,122300,31754570,3190,3195,3195,3190,4
|
|
20230728,122200,31741805,3195,3180,3195,3180,4
|
|
20230728,122100,31729055,3175,3165,3175,3165,3
|
|
20230728,122000,31719545,3160,3145,3160,3145,4
|
|
20230728,121900,31706935,3145,3135,3145,3135,3
|
|
20230728,121800,31697515,3150,3195,3195,3140,18
|
|
20230728,121700,31640425,3195,3150,3195,3150,10
|
|
20230728,121600,31608700,3145,3145,3145,3145,0
|
|
20230728,121500,31608700,3145,3140,3145,3140,2
|
|
20230728,121400,31602415,3135,3135,3135,3135,0
|
|
20230728,121300,31602415,3135,3135,3135,3135,0
|
|
20230728,121200,31602415,3135,3135,3135,3135,1
|
|
20230728,121100,31599280,3135,3135,3135,3135,0
|
|
20230728,121000,31599280,3135,3135,3135,3135,1
|
|
20230728,120900,31596145,3190,3140,3190,3140,231
|
|
20230728,120800,30869735,3135,3135,3135,3135,0
|
|
20230728,120700,30869735,3135,3125,3135,3125,3
|
|
20230728,120600,30860345,3120,3120,3120,3120,1
|
|
20230728,120500,30857225,3140,3140,3140,3140,0
|
|
20230728,120400,30857225,3140,3115,3140,3115,10
|
|
20230728,120300,30825900,3110,3110,3110,3110,0
|
|
20230728,120200,30825900,3110,3110,3110,3110,0
|
|
20230728,120100,30825900,3110,3110,3110,3110,0
|
|
20230728,120000,30825900,3110,3110,3110,3110,0
|
|
20230728,115900,30825900,3110,3110,3110,3110,0
|
|
20230728,115800,30825900,3110,3110,3110,3110,0
|
|
20230728,115700,30825900,3110,3115,3115,3110,100
|
|
20230728,115600,30514825,3115,3125,3125,3115,88
|
|
20230728,115500,30240580,3125,3125,3125,3125,4
|
|
20230728,115400,30228080,3125,3125,3125,3125,1
|
|
20230728,115300,30224955,3125,3120,3125,3115,211
|
|
20230728,115200,29566635,3120,3120,3120,3120,77
|
|
20230728,115100,29326395,3125,3125,3125,3125,1
|
|
20230728,115000,29323270,3120,3150,3150,3110,238
|
|
20230728,114900,28579275,3160,3155,3205,3155,17
|
|
20230728,114800,28525160,3150,3145,3210,3145,91
|
|
20230728,114700,28234750,3140,3140,3140,3140,0
|
|
20230728,114600,28234750,3140,3140,3140,3140,1
|
|
20230728,114500,28231610,3145,3145,3145,3140,13
|
|
20230728,114400,28190770,3145,3165,3165,3145,27
|
|
20230728,114300,28105580,3180,3205,3205,3165,621
|
|
20230728,114200,26132845,3195,3165,3330,3165,742
|
|
20230728,114100,23745090,3330,3330,3330,3330,0
|
|
20230728,114000,23745090,3330,3170,3330,3170,483
|
|
20230728,113900,22182005,3200,3105,3200,3105,1000
|
|
20230728,113800,19033070,3105,3105,3105,3105,0
|
|
20230728,113700,19033070,3105,3105,3105,3105,0
|
|
20230728,113600,19033070,3105,3105,3105,3105,0
|
|
20230728,113500,19033070,3105,3105,3105,3105,0
|
|
20230728,113400,19033070,3105,3105,3105,3105,0
|
|
20230728,113300,19033070,3105,3105,3105,3105,10
|
|
20230728,113200,19002020,3110,3110,3110,3110,0
|
|
20230728,113100,19002020,3110,3090,3110,3090,110
|
|
20230728,113000,18661160,3090,3090,3090,3090,0
|
|
20230728,112900,18661160,3090,3090,3090,3090,0
|
|
20230728,112800,18661160,3090,3090,3090,3090,26
|
|
20230728,112700,18580820,3105,3105,3105,3105,0
|
|
20230728,112600,18580820,3105,3105,3105,3105,0
|
|
20230728,112500,18580820,3105,3105,3105,3105,0
|
|
20230728,112400,18580820,3105,3105,3105,3105,0
|
|
20230728,112300,18580820,3105,3090,3105,3090,18
|
|
20230728,112200,18525025,3085,3085,3085,3085,0
|
|
20230728,112100,18525025,3085,3085,3085,3085,0
|
|
20230728,112000,18525025,3085,3085,3085,3085,0
|
|
20230728,111900,18525025,3085,3085,3085,3085,2
|
|
20230728,111800,18518855,3075,3075,3075,3075,0
|
|
20230728,111700,18518855,3075,3075,3075,3075,0
|
|
20230728,111600,18518855,3075,3075,3075,3075,0
|
|
20230728,111500,18518855,3075,3075,3075,3075,0
|
|
20230728,111400,18518855,3075,3075,3075,3075,0
|
|
20230728,111300,18518855,3075,3075,3075,3075,0
|
|
20230728,111200,18518855,3075,3075,3075,3075,0
|
|
20230728,111100,18518855,3075,3075,3075,3075,1
|
|
20230728,111000,18515780,3080,3075,3080,3075,7
|
|
20230728,110900,18494245,3075,3075,3075,3075,0
|
|
20230728,110800,18494245,3075,3075,3075,3075,0
|
|
20230728,110700,18494245,3075,3075,3075,3075,0
|
|
20230728,110600,18494245,3075,3075,3075,3075,0
|
|
20230728,110500,18494245,3075,3075,3075,3075,0
|
|
20230728,110400,18494245,3075,3075,3075,3075,0
|
|
20230728,110300,18494245,3075,3075,3075,3075,0
|
|
20230728,110200,18494245,3075,3075,3075,3075,2
|
|
20230728,110100,18488095,3070,3070,3070,3070,20
|
|
20230728,110000,18426695,3070,3070,3070,3070,0
|
|
20230728,105900,18426695,3070,3070,3070,3070,0
|
|
20230728,105800,18426695,3070,3070,3070,3070,3
|
|
20230728,105700,18417485,3070,3070,3070,3070,0
|
|
20230728,105600,18417485,3070,3070,3070,3070,0
|
|
20230728,105500,18417485,3070,3070,3070,3070,0
|
|
20230728,105400,18417485,3070,3070,3070,3070,0
|
|
20230728,105300,18417485,3070,3070,3070,3070,0
|
|
20230728,105200,18417485,3070,3070,3070,3070,0
|
|
20230728,105100,18417485,3070,3070,3070,3070,0
|
|
20230728,105000,18417485,3070,3070,3070,3070,0
|
|
20230728,104900,18417485,3070,3070,3070,3070,67
|
|
20230728,104800,18211795,3070,3070,3070,3070,23
|
|
20230728,104700,18141185,3065,3060,3065,3060,1779
|
|
20230728,104600,12694515,3060,3060,3060,3060,10
|
|
20230728,104500,12663915,3065,3065,3065,3065,0
|
|
20230728,104400,12663915,3065,3065,3065,3065,0
|
|
20230728,104300,12663915,3065,3065,3065,3065,0
|
|
20230728,104200,12663915,3065,3065,3065,3065,0
|
|
20230728,104100,12663915,3065,3065,3065,3065,0
|
|
20230728,104000,12663915,3065,3065,3065,3065,0
|
|
20230728,103900,12663915,3065,3065,3065,3065,0
|
|
20230728,103800,12663915,3065,3065,3065,3065,0
|
|
20230728,103700,12663915,3065,3065,3065,3065,0
|
|
20230728,103600,12663915,3065,3065,3065,3065,0
|
|
20230728,103500,12663915,3065,3065,3065,3065,0
|
|
20230728,103400,12663915,3065,3065,3065,3065,0
|
|
20230728,103300,12663915,3065,3050,3065,3050,105
|
|
20230728,103200,12342660,3055,3055,3055,3055,0
|
|
20230728,103100,12342660,3055,3055,3055,3055,0
|
|
20230728,103000,12342660,3055,3055,3055,3055,0
|
|
20230728,102900,12342660,3055,3055,3055,3055,0
|
|
20230728,102800,12342660,3055,3055,3055,3055,0
|
|
20230728,102700,12342660,3055,3055,3055,3055,0
|
|
20230728,102600,12342660,3055,3055,3055,3055,0
|
|
20230728,102500,12342660,3055,3050,3060,3050,278
|
|
20230728,102400,11492055,3050,3050,3050,3050,0
|
|
20230728,102300,11492055,3050,3050,3050,3050,0
|
|
20230728,102200,11492055,3050,3050,3050,3050,0
|
|
20230728,102100,11492055,3050,3050,3050,3050,0
|
|
20230728,102000,11492055,3050,3050,3050,3050,0
|
|
20230728,101900,11492055,3050,3045,3050,3045,99
|
|
20230728,101800,11190115,3040,3040,3040,3040,0
|
|
20230728,101700,11190115,3040,3040,3040,3040,0
|
|
20230728,101600,11190115,3040,3040,3040,3040,0
|
|
20230728,101500,11190115,3040,3040,3040,3040,0
|
|
20230728,101400,11190115,3040,3040,3040,3040,0
|
|
20230728,101300,11190115,3040,3040,3040,3040,2
|
|
20230728,101200,11184035,3035,3035,3035,3035,2
|
|
20230728,101100,11177965,3030,3030,3030,3030,50
|
|
20230728,101000,11026465,3030,3030,3030,3030,0
|
|
20230728,100900,11026465,3030,3020,3030,3020,1184
|
|
20230728,100800,7439020,3025,3025,3025,3025,0
|
|
20230728,100700,7439020,3025,3025,3025,3025,0
|
|
20230728,100600,7439020,3025,3015,3025,3015,32
|
|
20230728,100500,7342240,3025,3025,3025,3025,0
|
|
20230728,100400,7342240,3025,3025,3025,3025,0
|
|
20230728,100300,7342240,3025,3020,3025,3020,250
|
|
20230728,100200,6586025,3025,3025,3025,3025,0
|
|
20230728,100100,6586025,3025,3025,3025,3025,0
|
|
20230728,100000,6586025,3025,3025,3025,3025,0
|
|
20230728,095900,6586025,3025,3010,3025,3010,30
|
|
20230728,095800,6495425,3000,3000,3000,3000,0
|
|
20230728,095700,6495425,3000,3000,3000,3000,0
|
|
20230728,095600,6495425,3000,3000,3000,3000,10
|
|
20230728,095500,6465425,3005,3005,3005,3005,0
|
|
20230728,095400,6465425,3005,3005,3005,3005,0
|
|
20230728,095300,6465425,3005,3010,3010,3005,66
|
|
20230728,095200,6266965,3020,3020,3020,3020,0
|
|
20230728,095100,6266965,3020,3020,3020,3020,0
|
|
20230728,095000,6266965,3020,3020,3020,3020,0
|
|
20230728,094900,6266965,3020,3020,3020,3020,0
|
|
20230728,094800,6266965,3020,3020,3020,3020,0
|
|
20230728,094700,6266965,3020,3020,3020,3020,0
|
|
20230728,094600,6266965,3020,3020,3020,3020,0
|
|
20230728,094500,6266965,3020,3020,3020,3020,0
|
|
20230728,094400,6266965,3020,3020,3020,3020,0
|
|
20230728,094300,6266965,3020,3020,3020,3020,0
|
|
20230728,094200,6266965,3020,3020,3020,3020,0
|
|
20230728,094100,6266965,3020,3020,3020,3020,0
|
|
20230728,094000,6266965,3020,3020,3020,3020,0
|
|
20230728,093900,6266965,3020,3015,3020,3015,2
|
|
20230728,093800,6260930,3020,3015,3020,3015,2
|
|
20230728,093700,6254895,3005,3005,3005,3005,0
|
|
20230728,093600,6254895,3005,3015,3015,3005,54
|
|
20230728,093500,6092105,3030,3030,3030,3030,0
|
|
20230728,093400,6092105,3030,3030,3030,3030,0
|
|
20230728,093300,6092105,3030,3030,3030,3030,0
|
|
20230728,093200,6092105,3030,3030,3030,3030,0
|
|
20230728,093100,6092105,3030,3030,3030,3030,0
|
|
20230728,093000,6092105,3030,3030,3030,3030,0
|
|
20230728,092900,6092105,3030,3030,3030,3030,99
|
|
20230728,092800,5792135,3030,3030,3030,3030,0
|
|
20230728,092700,5792135,3030,3030,3030,3030,20
|
|
20230728,092600,5731535,3000,3000,3000,3000,0
|
|
20230728,092500,5731535,3000,3000,3000,3000,0
|
|
20230728,092400,5731535,3000,3000,3000,3000,0
|
|
20230728,092300,5731535,3000,3000,3000,3000,0
|
|
20230728,092200,5731535,3000,3000,3000,3000,0
|
|
20230728,092100,5731535,3000,3000,3000,3000,2
|
|
20230728,092000,5725535,3000,3000,3000,3000,0
|
|
20230728,091900,5725535,3000,3005,3005,3000,608
|
|
20230728,091800,3901515,3015,3000,3015,3000,42
|
|
20230728,091700,3775170,3015,3015,3015,3015,0
|
|
20230728,091600,3775170,3015,3000,3015,3000,500
|
|
20230728,091500,2267845,2995,2995,2995,2995,0
|
|
20230728,091400,2267845,2995,2995,2995,2995,0
|
|
20230728,091300,2267845,2995,2995,2995,2995,0
|
|
20230728,091200,2267845,2995,2995,2995,2995,0
|
|
20230728,091100,2267845,2995,2995,2995,2995,0
|
|
20230728,091000,2267845,2995,2995,2995,2995,0
|
|
20230728,090900,2267845,2995,2995,2995,2995,0
|
|
20230728,090800,2267845,2995,2995,2995,2995,4
|
|
20230728,090700,2255865,2995,2995,2995,2995,5
|
|
20230728,090600,2240890,2995,3000,3000,2995,82
|
|
20230728,090500,1994915,3000,3000,3000,3000,0
|
|
20230728,090400,1994915,3000,3000,3000,3000,0
|
|
20230728,090300,1994915,3000,3000,3000,2995,119
|
|
20230728,090200,1637925,3005,3005,3005,3005,33
|
|
20230728,090100,1538760,3015,3030,3030,3015,213
|
|
20230728,090000,893850,3030,3030,3030,3030,295
|