658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195500,1066554585,5010,5010,5010,5010,3330
|
|
20230728,195400,1066554585,5010,5010,5010,5010,0
|
|
20230728,195300,1066554585,5010,5010,5010,5010,0
|
|
20230728,195200,1066554585,5010,5010,5010,5010,0
|
|
20230728,195100,1066554585,5010,5010,5010,5010,0
|
|
20230728,195000,1066554585,5010,5010,5010,5010,0
|
|
20230728,194900,1066554585,5010,5010,5010,5010,0
|
|
20230728,194800,1066554585,5010,5010,5010,5010,0
|
|
20230728,194700,1066554585,5010,5010,5010,5010,0
|
|
20230728,194600,1066554585,5010,5010,5010,5010,0
|
|
20230728,194500,1066554585,5010,5010,5010,5010,0
|
|
20230728,194400,1066554585,5010,5010,5010,5010,0
|
|
20230728,194300,1066554585,5010,5010,5010,5010,0
|
|
20230728,194200,1066554585,5010,5010,5010,5010,0
|
|
20230728,194100,1066554585,5010,5010,5010,5010,0
|
|
20230728,194000,1066554585,5010,5010,5010,5010,0
|
|
20230728,193900,1066554585,5010,5010,5010,5010,0
|
|
20230728,193800,1066554585,5010,5010,5010,5010,0
|
|
20230728,193700,1066554585,5010,5010,5010,5010,0
|
|
20230728,193600,1066554585,5010,5010,5010,5010,0
|
|
20230728,193500,1066554585,5010,5010,5010,5010,0
|
|
20230728,193400,1066554585,5010,5010,5010,5010,0
|
|
20230728,193300,1066554585,5010,5010,5010,5010,0
|
|
20230728,193200,1066554585,5010,5010,5010,5010,0
|
|
20230728,193100,1066554585,5010,5010,5010,5010,0
|
|
20230728,193000,1066554585,5010,5010,5010,5010,0
|
|
20230728,192900,1066554585,5010,5010,5010,5010,0
|
|
20230728,192800,1066554585,5010,5010,5010,5010,0
|
|
20230728,192700,1066554585,5010,5010,5010,5010,0
|
|
20230728,192600,1066554585,5010,5010,5010,5010,0
|
|
20230728,192500,1066554585,5010,5010,5010,5010,3330
|
|
20230728,192400,1066554585,5010,5010,5010,5010,0
|
|
20230728,192300,1066554585,5010,5010,5010,5010,0
|
|
20230728,192200,1066554585,5010,5010,5010,5010,0
|
|
20230728,192100,1066554585,5010,5010,5010,5010,0
|
|
20230728,192000,1066554585,5010,5010,5010,5010,0
|
|
20230728,191900,1066554585,5010,5010,5010,5010,0
|
|
20230728,191800,1066554585,5010,5010,5010,5010,0
|
|
20230728,191700,1066554585,5010,5010,5010,5010,0
|
|
20230728,191600,1066554585,5010,5010,5010,5010,0
|
|
20230728,191500,1066554585,5010,5010,5010,5010,0
|
|
20230728,191400,1066554585,5010,5010,5010,5010,0
|
|
20230728,191300,1066554585,5010,5010,5010,5010,0
|
|
20230728,191200,1066554585,5010,5010,5010,5010,0
|
|
20230728,191100,1066554585,5010,5010,5010,5010,0
|
|
20230728,191000,1066554585,5010,5010,5010,5010,0
|
|
20230728,190900,1066554585,5010,5010,5010,5010,0
|
|
20230728,190800,1066554585,5010,5010,5010,5010,0
|
|
20230728,190700,1066554585,5010,5010,5010,5010,0
|
|
20230728,190600,1066554585,5010,5010,5010,5010,0
|
|
20230728,190500,1066554585,5010,5010,5010,5010,0
|
|
20230728,190400,1066554585,5010,5010,5010,5010,0
|
|
20230728,190300,1066554585,5010,5010,5010,5010,0
|
|
20230728,190200,1066554585,5010,5010,5010,5010,0
|
|
20230728,190100,1066554585,5010,5010,5010,5010,0
|
|
20230728,190000,1066554585,5010,5010,5010,5010,0
|
|
20230728,185900,1066554585,5010,5010,5010,5010,0
|
|
20230728,185800,1066554585,5010,5010,5010,5010,0
|
|
20230728,185700,1066554585,5010,5010,5010,5010,0
|
|
20230728,185600,1066554585,5010,5010,5010,5010,0
|
|
20230728,185500,1066554585,5010,5010,5010,5010,3330
|
|
20230728,185400,1066554585,5010,5010,5010,5010,0
|
|
20230728,185300,1066554585,5010,5010,5010,5010,0
|
|
20230728,185200,1066554585,5010,5010,5010,5010,0
|
|
20230728,185100,1066554585,5010,5010,5010,5010,0
|
|
20230728,185000,1066554585,5010,5010,5010,5010,0
|
|
20230728,184900,1066554585,5010,5010,5010,5010,0
|
|
20230728,184800,1066554585,5010,5010,5010,5010,0
|
|
20230728,184700,1066554585,5010,5010,5010,5010,0
|
|
20230728,184600,1066554585,5010,5010,5010,5010,0
|
|
20230728,184500,1066554585,5010,5010,5010,5010,0
|
|
20230728,184400,1066554585,5010,5010,5010,5010,0
|
|
20230728,184300,1066554585,5010,5010,5010,5010,0
|
|
20230728,184200,1066554585,5010,5010,5010,5010,0
|
|
20230728,184100,1066554585,5010,5010,5010,5010,0
|
|
20230728,184000,1066554585,5010,5010,5010,5010,0
|
|
20230728,183900,1066554585,5010,5010,5010,5010,0
|
|
20230728,183800,1066554585,5010,5010,5010,5010,0
|
|
20230728,183700,1066554585,5010,5010,5010,5010,0
|
|
20230728,183600,1066554585,5010,5010,5010,5010,0
|
|
20230728,183500,1066554585,5010,5010,5010,5010,0
|
|
20230728,183400,1066554585,5010,5010,5010,5010,0
|
|
20230728,183300,1066554585,5010,5010,5010,5010,0
|
|
20230728,183200,1066554585,5010,5010,5010,5010,0
|
|
20230728,183100,1066554585,5010,5010,5010,5010,0
|
|
20230728,183000,1066554585,5010,5010,5010,5010,0
|
|
20230728,182900,1066554585,5010,5010,5010,5010,0
|
|
20230728,182800,1066554585,5010,5010,5010,5010,0
|
|
20230728,182700,1066554585,5010,5010,5010,5010,0
|
|
20230728,182600,1066554585,5010,5010,5010,5010,0
|
|
20230728,182500,1066554585,5010,5010,5010,5010,3330
|
|
20230728,182400,1066554585,5010,5010,5010,5010,0
|
|
20230728,182300,1066554585,5010,5010,5010,5010,0
|
|
20230728,182200,1066554585,5010,5010,5010,5010,0
|
|
20230728,182100,1066554585,5010,5010,5010,5010,0
|
|
20230728,182000,1066554585,5010,5010,5010,5010,0
|
|
20230728,181900,1066554585,5010,5010,5010,5010,0
|
|
20230728,181800,1066554585,5010,5010,5010,5010,0
|
|
20230728,181700,1066554585,5010,5010,5010,5010,0
|
|
20230728,181600,1066554585,5010,5010,5010,5010,0
|
|
20230728,181500,1066554585,5010,5010,5010,5010,0
|
|
20230728,181400,1066554585,5010,5010,5010,5010,0
|
|
20230728,181300,1066554585,5010,5010,5010,5010,0
|
|
20230728,181200,1066554585,5010,5010,5010,5010,0
|
|
20230728,181100,1066554585,5010,5010,5010,5010,0
|
|
20230728,181000,1066554585,5010,5010,5010,5010,0
|
|
20230728,180900,1066554585,5010,5010,5010,5010,0
|
|
20230728,180800,1066554585,5010,5010,5010,5010,0
|
|
20230728,180700,1066554585,5010,5010,5010,5010,0
|
|
20230728,180600,1066554585,5010,5010,5010,5010,0
|
|
20230728,180500,1066554585,5010,5010,5010,5010,0
|
|
20230728,180400,1066554585,5010,5010,5010,5010,0
|
|
20230728,180300,1066554585,5010,5010,5010,5010,0
|
|
20230728,180200,1066554585,5010,5010,5010,5010,0
|
|
20230728,180100,1066554585,5010,5010,5010,5010,0
|
|
20230728,180000,1066554585,5010,5010,5010,5010,0
|
|
20230728,175900,1066554585,5010,5010,5010,5010,0
|
|
20230728,175800,1066554585,5010,5010,5010,5010,0
|
|
20230728,175700,1066554585,5010,5010,5010,5010,0
|
|
20230728,175600,1066554585,5010,5010,5010,5010,0
|
|
20230728,175500,1066554585,5010,5010,5010,5010,3330
|
|
20230728,175400,1066554585,5010,5010,5010,5010,0
|
|
20230728,175300,1066554585,5010,5010,5010,5010,0
|
|
20230728,175200,1066554585,5010,5010,5010,5010,0
|
|
20230728,175100,1066554585,5010,5010,5010,5010,0
|
|
20230728,175000,1066554585,5010,5010,5010,5010,0
|
|
20230728,174900,1066554585,5010,5010,5010,5010,0
|
|
20230728,174800,1066554585,5010,5010,5010,5010,0
|
|
20230728,174700,1066554585,5010,5010,5010,5010,0
|
|
20230728,174600,1066554585,5010,5010,5010,5010,0
|
|
20230728,174500,1066554585,5010,5010,5010,5010,0
|
|
20230728,174400,1066554585,5010,5010,5010,5010,0
|
|
20230728,174300,1066554585,5010,5010,5010,5010,0
|
|
20230728,174200,1066554585,5010,5010,5010,5010,0
|
|
20230728,174100,1066554585,5010,5010,5010,5010,0
|
|
20230728,174000,1066554585,5010,5010,5010,5010,0
|
|
20230728,173900,1066554585,5010,5010,5010,5010,0
|
|
20230728,173800,1066554585,5010,5010,5010,5010,0
|
|
20230728,173700,1066554585,5010,5010,5010,5010,0
|
|
20230728,173600,1066554585,5010,5010,5010,5010,0
|
|
20230728,173500,1066554585,5010,5010,5010,5010,0
|
|
20230728,173400,1066554585,5010,5010,5010,5010,0
|
|
20230728,173300,1066554585,5010,5010,5010,5010,0
|
|
20230728,173200,1066554585,5010,5010,5010,5010,0
|
|
20230728,173100,1066554585,5010,5010,5010,5010,0
|
|
20230728,173000,1066554585,5010,5010,5010,5010,0
|
|
20230728,172900,1066554585,5010,5010,5010,5010,0
|
|
20230728,172800,1066554585,5010,5010,5010,5010,0
|
|
20230728,172700,1066554585,5010,5010,5010,5010,0
|
|
20230728,172600,1066554585,5010,5010,5010,5010,0
|
|
20230728,172500,1066554585,5010,5010,5010,5010,3330
|
|
20230728,172400,1066554585,5010,5010,5010,5010,0
|
|
20230728,172300,1066554585,5010,5010,5010,5010,0
|
|
20230728,172200,1066554585,5010,5010,5010,5010,0
|
|
20230728,172100,1066554585,5010,5010,5010,5010,0
|
|
20230728,172000,1066554585,5010,5010,5010,5010,0
|
|
20230728,171900,1066554585,5010,5010,5010,5010,0
|
|
20230728,171800,1066554585,5010,5010,5010,5010,0
|
|
20230728,171700,1066554585,5010,5010,5010,5010,0
|
|
20230728,171600,1066554585,5010,5010,5010,5010,0
|
|
20230728,171500,1066554585,5010,5010,5010,5010,0
|
|
20230728,171400,1066554585,5010,5010,5010,5010,0
|
|
20230728,171300,1066554585,5010,5010,5010,5010,0
|
|
20230728,171200,1066554585,5010,5010,5010,5010,0
|
|
20230728,171100,1066554585,5010,5010,5010,5010,0
|
|
20230728,171000,1066554585,5010,5010,5010,5010,0
|
|
20230728,170900,1066554585,5010,5010,5010,5010,0
|
|
20230728,170800,1066554585,5010,5010,5010,5010,0
|
|
20230728,170700,1066554585,5010,5010,5010,5010,0
|
|
20230728,170600,1066554585,5010,5010,5010,5010,0
|
|
20230728,170500,1066554585,5010,5010,5010,5010,0
|
|
20230728,170400,1066554585,5010,5010,5010,5010,0
|
|
20230728,170300,1066554585,5010,5010,5010,5010,0
|
|
20230728,170200,1066554585,5010,5010,5010,5010,0
|
|
20230728,170100,1066554585,5010,5010,5010,5010,0
|
|
20230728,170000,1066554585,5010,5010,5010,5010,0
|
|
20230728,165900,1066554585,5010,5010,5010,5010,0
|
|
20230728,165800,1066554585,5010,5010,5010,5010,0
|
|
20230728,165700,1066554585,5010,5010,5010,5010,0
|
|
20230728,165600,1066554585,5010,5010,5010,5010,0
|
|
20230728,165500,1066554585,5010,5010,5010,5010,3330
|
|
20230728,165400,1066554585,5010,5010,5010,5010,0
|
|
20230728,165300,1066554585,5010,5010,5010,5010,0
|
|
20230728,165200,1066554585,5010,5010,5010,5010,0
|
|
20230728,165100,1066554585,5010,5010,5010,5010,0
|
|
20230728,165000,1066554585,5010,5010,5010,5010,0
|
|
20230728,164900,1066554585,5010,5010,5010,5010,0
|
|
20230728,164800,1066554585,5010,5010,5010,5010,0
|
|
20230728,164700,1066554585,5010,5010,5010,5010,0
|
|
20230728,164600,1066554585,5010,5010,5010,5010,0
|
|
20230728,164500,1066554585,5010,5010,5010,5010,0
|
|
20230728,164400,1066554585,5010,5010,5010,5010,0
|
|
20230728,164300,1066554585,5010,5010,5010,5010,0
|
|
20230728,164200,1066554585,5010,5010,5010,5010,0
|
|
20230728,164100,1066554585,5010,5010,5010,5010,0
|
|
20230728,164000,1066554585,5010,5010,5010,5010,0
|
|
20230728,163900,1066554585,5010,5010,5010,5010,0
|
|
20230728,163800,1066554585,5010,5010,5010,5010,0
|
|
20230728,163700,1066554585,5010,5010,5010,5010,0
|
|
20230728,163600,1066554585,5010,5010,5010,5010,0
|
|
20230728,163500,1066554585,5010,5010,5010,5010,0
|
|
20230728,163400,1066554585,5010,5010,5010,5010,0
|
|
20230728,163300,1066554585,5010,5010,5010,5010,0
|
|
20230728,163200,1066554585,5010,5010,5010,5010,0
|
|
20230728,163100,1066554585,5010,5010,5010,5010,0
|
|
20230728,163000,1066554585,5010,5010,5010,5010,0
|
|
20230728,162900,1066554585,5010,5010,5010,5010,0
|
|
20230728,162800,1066554585,5010,5010,5010,5010,0
|
|
20230728,162700,1066554585,5010,5010,5010,5010,0
|
|
20230728,162600,1066554585,5010,5010,5010,5010,0
|
|
20230728,162500,1066554585,5010,5010,5010,5010,3330
|
|
20230728,162400,1066554585,5010,5010,5010,5010,0
|
|
20230728,162300,1066554585,5010,5010,5010,5010,0
|
|
20230728,162200,1066554585,5010,5010,5010,5010,0
|
|
20230728,162100,1066554585,5010,5010,5010,5010,0
|
|
20230728,162000,1066554585,5010,5010,5010,5010,0
|
|
20230728,161900,1066554585,5010,5010,5010,5010,0
|
|
20230728,161800,1066554585,5010,5010,5010,5010,0
|
|
20230728,161700,1066554585,5010,5010,5010,5010,0
|
|
20230728,161600,1066554585,5010,5010,5010,5010,0
|
|
20230728,161500,1066554585,5010,5010,5010,5010,0
|
|
20230728,161400,1066554585,5010,5010,5010,5010,0
|
|
20230728,161300,1066554585,5010,5010,5010,5010,0
|
|
20230728,161200,1066554585,5010,5010,5010,5010,0
|
|
20230728,161100,1066554585,5010,5010,5010,5010,0
|
|
20230728,161000,1066554585,5010,5010,5010,5010,0
|
|
20230728,160900,1066554585,5010,5010,5010,5010,0
|
|
20230728,160800,1066554585,5010,5010,5010,5010,0
|
|
20230728,160700,1066554585,5010,5010,5010,5010,0
|
|
20230728,160600,1066554585,5010,5010,5010,5010,0
|
|
20230728,160500,1066554585,5010,5010,5010,5010,0
|
|
20230728,160400,1066554585,5010,5010,5010,5010,0
|
|
20230728,160300,1066554585,5010,5010,5010,5010,0
|
|
20230728,160200,1066554585,5010,5010,5010,5010,0
|
|
20230728,160100,1066554585,5010,5010,5010,5010,0
|
|
20230728,160000,1066554585,5010,5010,5010,5010,0
|
|
20230728,155900,1066554585,5010,5010,5010,5010,0
|
|
20230728,155800,1066554585,5010,5010,5010,5010,0
|
|
20230728,155700,1066554585,5010,5010,5010,5010,0
|
|
20230728,155600,1066554585,5010,5010,5010,5010,0
|
|
20230728,155500,1066554585,5010,5010,5010,5010,3330
|
|
20230728,155400,1066554585,5010,5010,5010,5010,0
|
|
20230728,155300,1066554585,5010,5010,5010,5010,0
|
|
20230728,155200,1066554585,5010,5010,5010,5010,0
|
|
20230728,155100,1066554585,5010,5010,5010,5010,0
|
|
20230728,155000,1066554585,5010,5010,5010,5010,0
|
|
20230728,154900,1066554585,5010,5010,5010,5010,0
|
|
20230728,154800,1066554585,5010,5010,5010,5010,0
|
|
20230728,154700,1066554585,5010,5010,5010,5010,0
|
|
20230728,154600,1066554585,5010,5010,5010,5010,0
|
|
20230728,154500,1066554585,5010,5010,5010,5010,0
|
|
20230728,154400,1066554585,5010,5010,5010,5010,0
|
|
20230728,154300,1066554585,5010,5010,5010,5010,0
|
|
20230728,154200,1066554585,5010,5010,5010,5010,0
|
|
20230728,154100,1066554585,5010,5010,5010,5010,0
|
|
20230728,154000,1066554585,5010,5010,5010,5010,0
|
|
20230728,153900,1066554585,5010,5010,5010,5010,0
|
|
20230728,153800,1066554585,5010,5010,5010,5010,0
|
|
20230728,153700,1066554585,5010,5010,5010,5010,0
|
|
20230728,153600,1066554585,5010,5010,5010,5010,0
|
|
20230728,153500,1066554585,5010,5010,5010,5010,0
|
|
20230728,153400,1066554585,5010,5010,5010,5010,0
|
|
20230728,153300,1066554585,5010,5010,5010,5010,0
|
|
20230728,153200,1066554585,5010,5010,5010,5010,0
|
|
20230728,153100,1066554585,5010,5010,5010,5010,0
|
|
20230728,153000,1066554585,5010,5010,5010,5010,3330
|
|
20230728,152900,1049871285,5020,5020,5020,5020,0
|
|
20230728,152800,1049871285,5020,5020,5020,5020,0
|
|
20230728,152700,1049871285,5020,5020,5020,5020,0
|
|
20230728,152600,1049871285,5020,5020,5020,5020,0
|
|
20230728,152500,1049871285,5020,5020,5020,5020,0
|
|
20230728,152400,1049871285,5020,5020,5020,5020,0
|
|
20230728,152300,1049871285,5020,5020,5020,5020,0
|
|
20230728,152200,1049871285,5020,5020,5020,5020,0
|
|
20230728,152100,1049871285,5020,5020,5020,5020,0
|
|
20230728,152000,1049871285,5020,5020,5020,5020,0
|
|
20230728,151900,1049871285,5020,5010,5020,5000,535
|
|
20230728,151800,1047189135,5010,5010,5020,5010,163
|
|
20230728,151700,1046372455,5020,5020,5020,5020,112
|
|
20230728,151600,1045810215,5010,5010,5010,5010,619
|
|
20230728,151500,1042709025,5010,4995,5010,4995,358
|
|
20230728,151400,1040919210,4995,4995,4995,4995,113
|
|
20230728,151300,1040354775,4995,4990,4995,4990,1180
|
|
20230728,151200,1034466025,4990,5000,5000,4990,1005
|
|
20230728,151100,1029451045,5000,5000,5000,5000,0
|
|
20230728,151000,1029451045,5000,5000,5000,5000,0
|
|
20230728,150900,1029451045,5000,5000,5000,5000,0
|
|
20230728,150800,1029451045,5000,5000,5000,5000,1
|
|
20230728,150700,1029446045,5000,5000,5000,5000,10
|
|
20230728,150600,1029396045,5000,5000,5000,5000,96
|
|
20230728,150500,1028916045,5000,4995,5000,4995,216
|
|
20230728,150400,1027836990,4995,4980,4995,4980,200
|
|
20230728,150300,1026838005,4995,4990,4995,4990,558
|
|
20230728,150200,1024053560,4990,4985,4990,4985,2087
|
|
20230728,150100,1013649830,4985,4985,4985,4985,201
|
|
20230728,150000,1012647845,4985,4985,4985,4985,307
|
|
20230728,145900,1011117450,4985,4980,4985,4980,562
|
|
20230728,145800,1008318655,4985,4985,4985,4985,3
|
|
20230728,145700,1008303700,4985,4980,4985,4980,1051
|
|
20230728,145600,1003069465,4985,4980,4985,4980,227
|
|
20230728,145500,1001938370,4985,4985,4985,4985,10
|
|
20230728,145400,1001888520,4985,4980,4985,4980,140
|
|
20230728,145300,1001191315,4975,4975,4975,4975,917
|
|
20230728,145200,996629240,4985,4985,4985,4985,20
|
|
20230728,145100,996529540,4985,4985,4985,4985,2
|
|
20230728,145000,996519570,4990,4985,4990,4985,201
|
|
20230728,144900,995517580,4990,4990,4990,4990,179
|
|
20230728,144800,994624370,4995,4990,4995,4990,1023
|
|
20230728,144700,989519090,4990,4990,4990,4990,1
|
|
20230728,144600,989514100,4980,4985,4990,4980,185
|
|
20230728,144500,988592765,4985,4975,4985,4970,393
|
|
20230728,144400,986636670,4980,4980,4980,4980,56
|
|
20230728,144300,986357790,4970,4980,4980,4970,3196
|
|
20230728,144200,970458045,4985,4985,4985,4985,299
|
|
20230728,144100,968967530,4990,4990,4990,4990,1
|
|
20230728,144000,968962540,4990,4990,4990,4990,14
|
|
20230728,143900,968892680,4990,4990,4990,4990,1
|
|
20230728,143800,968887690,4985,4990,4990,4985,674
|
|
20230728,143700,965526295,4990,4990,4990,4990,1
|
|
20230728,143600,965521305,4990,4985,4990,4985,102
|
|
20230728,143500,965012825,4985,4985,4985,4985,189
|
|
20230728,143400,964070660,4990,4990,4990,4990,7
|
|
20230728,143300,964035730,4990,4990,4990,4990,1
|
|
20230728,143200,964030740,4980,4990,4990,4980,1191
|
|
20230728,143100,958088650,4990,4990,4990,4990,20
|
|
20230728,143000,957988850,4990,4985,4990,4985,216
|
|
20230728,142900,956911510,4990,4990,4990,4990,250
|
|
20230728,142800,955664010,4995,4995,4995,4995,200
|
|
20230728,142700,954665010,4995,4995,4995,4995,333
|
|
20230728,142600,953001675,4995,4990,4995,4990,354
|
|
20230728,142500,951233695,4990,4980,4990,4980,672
|
|
20230728,142400,947882925,4985,4980,4985,4980,38
|
|
20230728,142300,947693680,4985,4980,4985,4980,31
|
|
20230728,142200,947539295,4985,4985,4985,4985,104
|
|
20230728,142100,947020855,4990,4990,4990,4990,0
|
|
20230728,142000,947020855,4990,4990,4990,4990,85
|
|
20230728,141900,946596705,4995,4995,4995,4995,189
|
|
20230728,141800,945652650,5000,5000,5000,5000,0
|
|
20230728,141700,945652650,5000,5000,5000,5000,0
|
|
20230728,141600,945652650,5000,4995,5000,4995,188
|
|
20230728,141500,944713555,4995,4990,4995,4990,120
|
|
20230728,141400,944114655,5000,4995,5000,4995,179
|
|
20230728,141300,943220540,5000,5000,5000,5000,0
|
|
20230728,141200,943220540,5000,5000,5000,5000,2
|
|
20230728,141100,943210540,5000,4995,5000,4995,3
|
|
20230728,141000,943195545,5000,5000,5000,5000,41
|
|
20230728,140900,942990545,5000,5000,5000,5000,0
|
|
20230728,140800,942990545,5000,5000,5000,5000,10
|
|
20230728,140700,942940545,5000,5000,5000,5000,360
|
|
20230728,140600,941140545,5000,5000,5000,5000,0
|
|
20230728,140500,941140545,5000,5000,5000,5000,400
|
|
20230728,140400,939140545,5000,5000,5000,4995,219
|
|
20230728,140300,938045695,5000,5000,5000,5000,10
|
|
20230728,140200,937995695,5000,5000,5000,4970,2701
|
|
20230728,140100,924519680,5010,5010,5010,5010,1
|
|
20230728,140000,924514670,5010,5000,5010,5000,30
|
|
20230728,135900,924364650,5010,5010,5010,5010,0
|
|
20230728,135800,924364650,5010,5010,5010,5010,0
|
|
20230728,135700,924364650,5010,5000,5010,5000,19
|
|
20230728,135600,924269620,5010,4995,5010,4995,553
|
|
20230728,135500,921505405,4995,4995,4995,4995,0
|
|
20230728,135400,921505405,4995,4995,4995,4995,2
|
|
20230728,135300,921495415,4995,4995,4995,4995,6
|
|
20230728,135200,921465445,4990,4990,4990,4990,313
|
|
20230728,135100,919903575,4990,4990,4990,4990,0
|
|
20230728,135000,919903575,4990,4990,4990,4990,1
|
|
20230728,134900,919898585,4990,4990,4990,4990,0
|
|
20230728,134800,919898585,4990,4980,4990,4980,433
|
|
20230728,134700,917740205,4980,4995,4995,4970,2703
|
|
20230728,134600,904276830,4995,5000,5000,4995,439
|
|
20230728,134500,902083830,5000,5000,5000,5000,0
|
|
20230728,134400,902083830,5000,5000,5000,5000,45
|
|
20230728,134300,901858830,5000,5000,5010,5000,552
|
|
20230728,134200,899098730,5010,5010,5010,5010,1
|
|
20230728,134100,899093720,5010,5010,5010,5010,41
|
|
20230728,134000,898888310,5000,5000,5000,5000,250
|
|
20230728,133900,897638310,5010,5000,5010,5000,727
|
|
20230728,133800,894003300,5000,5000,5000,5000,60
|
|
20230728,133700,893703300,5000,4995,5000,4995,598
|
|
20230728,133600,890713400,5000,5010,5010,5000,3
|
|
20230728,133500,890698390,5000,5020,5020,5000,333
|
|
20230728,133400,889031050,5010,5010,5010,5010,707
|
|
20230728,133300,885488980,5000,5000,5000,5000,0
|
|
20230728,133200,885488980,5000,5000,5000,5000,333
|
|
20230728,133100,883823980,5010,5010,5010,5000,141
|
|
20230728,133000,883118860,5010,5010,5010,5010,15
|
|
20230728,132900,883043710,5010,5010,5010,5010,3
|
|
20230728,132800,883028680,5010,4995,5010,4995,1242
|
|
20230728,132700,876821685,4995,4995,4995,4995,1
|
|
20230728,132600,876816690,5000,5000,5000,5000,929
|
|
20230728,132500,872171690,5010,5010,5010,5010,0
|
|
20230728,132400,872171690,5010,5010,5010,5010,100
|
|
20230728,132300,871670690,5010,5010,5010,5010,28
|
|
20230728,132200,871530410,5010,5010,5010,5010,0
|
|
20230728,132100,871530410,5010,5010,5010,5000,335
|
|
20230728,132000,869854690,5010,5010,5010,5010,2
|
|
20230728,131900,869844670,5010,5010,5010,5010,21
|
|
20230728,131800,869739460,5010,5000,5010,5000,152
|
|
20230728,131700,868979440,5000,5000,5000,5000,605
|
|
20230728,131600,865954440,5000,5000,5000,5000,25
|
|
20230728,131500,865829440,5010,5010,5010,5010,4
|
|
20230728,131400,865809400,5010,5010,5010,5010,1
|
|
20230728,131300,865804390,5010,5010,5010,5010,5
|
|
20230728,131200,865779340,5010,5010,5010,4985,1835
|
|
20230728,131100,856626420,5010,5010,5010,5010,976
|
|
20230728,131000,851736660,5020,5020,5030,5020,5
|
|
20230728,130900,851711550,5020,5020,5020,5020,100
|
|
20230728,130800,851209550,5020,5020,5020,5010,197
|
|
20230728,130700,850222540,5020,5020,5020,5020,20
|
|
20230728,130600,850122140,5010,5020,5020,5010,3
|
|
20230728,130500,850107090,5040,5030,5040,5020,380
|
|
20230728,130400,848195900,5040,5040,5040,5040,2
|
|
20230728,130300,848185820,5040,5040,5040,5040,1000
|
|
20230728,130200,843145820,5040,5040,5040,5040,0
|
|
20230728,130100,843145820,5040,5040,5040,5040,0
|
|
20230728,130000,843145820,5040,5040,5040,5040,0
|
|
20230728,125900,843145820,5040,5030,5040,5030,103
|
|
20230728,125800,842627700,5040,5040,5040,5040,50
|
|
20230728,125700,842375700,5040,5040,5040,5040,585
|
|
20230728,125600,839427300,5040,5040,5040,5010,693
|
|
20230728,125500,835943060,5040,5040,5040,5040,300
|
|
20230728,125400,834431060,5040,5040,5040,5040,10
|
|
20230728,125300,834380660,5030,5030,5030,5030,173
|
|
20230728,125200,833510470,5030,5020,5030,5020,750
|
|
20230728,125100,829744470,5030,5030,5030,5030,31
|
|
20230728,125000,829588540,5040,5040,5040,5040,100
|
|
20230728,124900,829084540,5050,5050,5050,5050,957
|
|
20230728,124800,824251690,5050,5040,5050,5040,173
|
|
20230728,124700,823378770,5050,5040,5050,5040,2001
|
|
20230728,124600,813276380,5040,5020,5040,5020,1020
|
|
20230728,124500,808136300,5030,5030,5030,5030,646
|
|
20230728,124400,804886920,5030,5030,5030,5030,30
|
|
20230728,124300,804736020,5030,5020,5030,5020,31
|
|
20230728,124200,804580380,5020,5020,5020,5020,0
|
|
20230728,124100,804580380,5020,5020,5020,5020,312
|
|
20230728,124000,803014140,5020,5010,5020,5010,1853
|
|
20230728,123900,793724580,5010,5010,5010,5010,5
|
|
20230728,123800,793699530,5000,5010,5010,5000,805
|
|
20230728,123700,789674480,5010,4995,5010,4985,985
|
|
20230728,123600,784755810,4995,5020,5020,4995,936
|
|
20230728,123500,780068760,5020,5020,5020,5020,3
|
|
20230728,123400,780053700,5030,5040,5040,5030,778
|
|
20230728,123300,776140350,5040,5040,5040,5040,0
|
|
20230728,123200,776140350,5040,5040,5040,5030,502
|
|
20230728,123100,773615270,5040,5040,5040,5040,0
|
|
20230728,123000,773615270,5040,5020,5040,5020,301
|
|
20230728,122900,772104230,5030,5040,5040,5030,677
|
|
20230728,122800,768698910,5040,5040,5040,5040,700
|
|
20230728,122700,765170910,5030,5030,5030,5030,253
|
|
20230728,122600,763898320,5050,5050,5050,5050,12
|
|
20230728,122500,763837720,5050,5050,5050,5050,0
|
|
20230728,122400,763837720,5050,5050,5050,5050,1
|
|
20230728,122300,763832670,5030,5060,5070,5030,1214
|
|
20230728,122200,757723910,5040,5070,5070,5040,971
|
|
20230728,122100,752819970,5050,5060,5060,5050,676
|
|
20230728,122000,749402380,5070,5070,5070,5070,75
|
|
20230728,121900,749022130,5070,5060,5070,5060,630
|
|
20230728,121800,745834080,5070,5080,5080,5070,641
|
|
20230728,121700,742581210,5080,5080,5080,5070,507
|
|
20230728,121600,740006650,5080,5060,5080,5060,1157
|
|
20230728,121500,734143770,5070,5070,5070,5070,2176
|
|
20230728,121400,723111450,5060,5060,5070,5060,447
|
|
20230728,121300,720849110,5060,5050,5060,5050,2208
|
|
20230728,121200,709678160,5050,5020,5050,5020,3053
|
|
20230728,121100,694293380,5020,5010,5020,5010,689
|
|
20230728,121000,690834800,5010,5010,5010,5010,10
|
|
20230728,120900,690784700,5010,5020,5020,5010,798
|
|
20230728,120800,686780740,5020,5020,5030,5020,1854
|
|
20230728,120700,677471770,5020,5010,5020,5000,1285
|
|
20230728,120600,671027880,5010,5020,5020,5010,190
|
|
20230728,120500,670075830,5020,5010,5020,5010,1094
|
|
20230728,120400,664593890,5010,5010,5010,5010,728
|
|
20230728,120300,660946610,5010,5010,5010,5010,250
|
|
20230728,120200,659694110,5010,5000,5010,5000,2168
|
|
20230728,120100,648832820,4995,4990,5000,4990,6537
|
|
20230728,120000,616173385,4985,4990,4990,4985,420
|
|
20230728,115900,614079635,4985,4985,4985,4985,666
|
|
20230728,115800,610759625,4985,4985,4985,4980,316
|
|
20230728,115700,609184435,4980,4980,4980,4975,486
|
|
20230728,115600,606764635,4980,4975,4980,4975,26
|
|
20230728,115500,606635185,4975,4970,4975,4970,410
|
|
20230728,115400,604595960,4970,4970,4970,4965,848
|
|
20230728,115300,600381610,4970,4970,4970,4970,100
|
|
20230728,115200,599884610,4970,4965,4970,4965,43
|
|
20230728,115100,599671090,4965,4965,4965,4965,118
|
|
20230728,115000,599085220,4965,4965,4965,4965,5
|
|
20230728,114900,599060395,4970,4970,4970,4970,430
|
|
20230728,114800,596923295,4970,4970,4970,4970,70
|
|
20230728,114700,596575395,4970,4970,4970,4970,20
|
|
20230728,114600,596475995,4970,4970,4970,4970,410
|
|
20230728,114500,594438295,4965,4965,4965,4965,62
|
|
20230728,114400,594130465,4965,4965,4965,4965,920
|
|
20230728,114300,589562665,4965,4960,4965,4960,204
|
|
20230728,114200,588550820,4960,4960,4960,4960,50
|
|
20230728,114100,588302820,4960,4960,4960,4960,1
|
|
20230728,114000,588297860,4960,4960,4960,4960,14
|
|
20230728,113900,588228420,4960,4960,4960,4960,190
|
|
20230728,113800,587286020,4960,4960,4960,4960,0
|
|
20230728,113700,587286020,4960,4960,4960,4960,489
|
|
20230728,113600,584860580,4965,4965,4965,4965,50
|
|
20230728,113500,584612330,4965,4965,4965,4965,2
|
|
20230728,113400,584602400,4960,4960,4965,4960,181
|
|
20230728,113300,583704535,4965,4965,4965,4965,210
|
|
20230728,113200,582661885,4965,4970,4970,4965,364
|
|
20230728,113100,580853105,4970,4965,4970,4965,306
|
|
20230728,113000,579333455,4965,4960,4965,4960,1134
|
|
20230728,112900,573707645,4960,4950,4960,4950,705
|
|
20230728,112800,570216000,4950,4950,4950,4950,160
|
|
20230728,112700,569424000,4950,4945,4950,4945,154
|
|
20230728,112600,568661725,4950,4950,4950,4950,0
|
|
20230728,112500,568661725,4950,4950,4950,4950,11
|
|
20230728,112400,568607275,4945,4945,4945,4945,0
|
|
20230728,112300,568607275,4945,4945,4945,4945,0
|
|
20230728,112200,568607275,4945,4960,4960,4945,376
|
|
20230728,112100,566745635,4960,4960,4965,4960,281
|
|
20230728,112000,565351865,4965,4970,4970,4960,629
|
|
20230728,111900,562230830,4965,4965,4970,4960,3158
|
|
20230728,111800,546551320,4965,4955,4965,4955,1931
|
|
20230728,111700,536973870,4955,4945,4955,4945,61
|
|
20230728,111600,536671695,4955,4955,4960,4950,1670
|
|
20230728,111500,528399545,4955,4950,4955,4950,1252
|
|
20230728,111400,522202085,4950,4950,4950,4950,460
|
|
20230728,111300,519925085,4950,4940,4950,4940,2267
|
|
20230728,111200,508716625,4940,4930,4940,4925,1875
|
|
20230728,111100,499471125,4930,4925,4930,4925,46
|
|
20230728,111000,499244515,4920,4915,4925,4915,1180
|
|
20230728,110900,493439680,4915,4915,4915,4915,1
|
|
20230728,110800,493434765,4915,4915,4915,4915,1
|
|
20230728,110700,493429850,4910,4890,4910,4890,1191
|
|
20230728,110600,487594180,4890,4890,4890,4890,5
|
|
20230728,110500,487569730,4890,4890,4890,4890,0
|
|
20230728,110400,487569730,4890,4890,4890,4890,42
|
|
20230728,110300,487364350,4895,4895,4895,4895,66
|
|
20230728,110200,487041280,4905,4905,4905,4905,0
|
|
20230728,110100,487041280,4905,4900,4905,4900,186
|
|
20230728,110000,486129875,4900,4900,4900,4895,1040
|
|
20230728,105900,481037320,4905,4900,4905,4900,14
|
|
20230728,105800,480968715,4900,4900,4900,4900,28
|
|
20230728,105700,480831515,4905,4900,4905,4900,223
|
|
20230728,105600,479737810,4905,4905,4905,4900,38
|
|
20230728,105500,479551585,4900,4905,4905,4900,49
|
|
20230728,105400,479311430,4900,4905,4905,4900,14
|
|
20230728,105300,479242825,4905,4905,4905,4905,52
|
|
20230728,105200,478987765,4910,4910,4910,4910,0
|
|
20230728,105100,478987765,4910,4910,4910,4910,0
|
|
20230728,105000,478987765,4910,4910,4910,4910,0
|
|
20230728,104900,478987765,4910,4910,4910,4910,1
|
|
20230728,104800,478982855,4910,4905,4910,4895,101
|
|
20230728,104700,478487900,4905,4905,4905,4905,5
|
|
20230728,104600,478463375,4910,4910,4910,4910,95
|
|
20230728,104500,477996925,4910,4925,4925,4910,15
|
|
20230728,104400,477923125,4925,4925,4925,4925,17
|
|
20230728,104300,477839400,4925,4915,4925,4915,22
|
|
20230728,104200,477731255,4915,4915,4915,4915,28
|
|
20230728,104100,477593635,4915,4915,4920,4875,2842
|
|
20230728,104000,463641750,4920,4915,4920,4915,249
|
|
20230728,103900,462417325,4915,4915,4915,4910,97
|
|
20230728,103800,461940895,4915,4915,4915,4910,361
|
|
20230728,103700,460167310,4915,4910,4915,4910,142
|
|
20230728,103600,459470085,4910,4910,4910,4910,61
|
|
20230728,103500,459170575,4910,4910,4910,4910,0
|
|
20230728,103400,459170575,4910,4915,4915,4910,261
|
|
20230728,103300,457889050,4915,4915,4915,4915,20
|
|
20230728,103200,457790750,4915,4915,4915,4915,310
|
|
20230728,103100,456267100,4915,4915,4915,4915,1
|
|
20230728,103000,456262185,4915,4915,4920,4915,555
|
|
20230728,102900,453534290,4915,4915,4915,4915,5
|
|
20230728,102800,453509715,4910,4910,4910,4905,234
|
|
20230728,102700,452360780,4910,4910,4910,4910,1
|
|
20230728,102600,452355870,4910,4905,4910,4905,233
|
|
20230728,102500,451212650,4910,4895,4910,4895,2230
|
|
20230728,102400,440284770,4890,4895,4895,4890,57
|
|
20230728,102300,440006030,4890,4895,4895,4890,623
|
|
20230728,102200,436956565,4900,4895,4900,4895,59
|
|
20230728,102100,436667750,4900,4895,4900,4895,26
|
|
20230728,102000,436540475,4900,4900,4900,4900,0
|
|
20230728,101900,436540475,4900,4900,4900,4900,93
|
|
20230728,101800,436084775,4905,4905,4905,4905,0
|
|
20230728,101700,436084775,4905,4905,4905,4905,17
|
|
20230728,101600,436001390,4900,4905,4905,4900,563
|
|
20230728,101500,433242675,4910,4910,4910,4910,1
|
|
20230728,101400,433237765,4915,4915,4915,4910,522
|
|
20230728,101300,430674735,4915,4905,4915,4905,89
|
|
20230728,101200,430237735,4905,4905,4905,4905,51
|
|
20230728,101100,429987580,4905,4900,4905,4900,132
|
|
20230728,101000,429340485,4900,4895,4900,4890,225
|
|
20230728,100900,428238120,4900,4895,4900,4895,203
|
|
20230728,100800,427244420,4890,4890,4895,4890,527
|
|
20230728,100700,424667385,4895,4885,4895,4885,103
|
|
20230728,100600,424164145,4885,4875,4885,4875,480
|
|
20230728,100500,421822055,4875,4875,4875,4870,173
|
|
20230728,100400,420979030,4875,4850,4875,4850,579
|
|
20230728,100300,418161370,4870,4860,4875,4855,152
|
|
20230728,100200,417423170,4875,4855,4880,4850,2388
|
|
20230728,100100,405826600,4850,4865,4865,4850,690
|
|
20230728,100000,402474210,4875,4870,4875,4865,1097
|
|
20230728,095900,397132225,4875,4875,4875,4875,22
|
|
20230728,095800,397024975,4875,4880,4880,4875,56
|
|
20230728,095700,396751945,4875,4875,4880,4875,207
|
|
20230728,095600,395742705,4880,4875,4880,4875,242
|
|
20230728,095500,394562950,4880,4885,4885,4880,102
|
|
20230728,095400,394065170,4880,4880,4885,4880,64
|
|
20230728,095300,393752835,4875,4880,4880,4875,68
|
|
20230728,095200,393421095,4890,4890,4890,4890,0
|
|
20230728,095100,393421095,4890,4895,4895,4880,978
|
|
20230728,095000,388641040,4900,4895,4900,4895,82
|
|
20230728,094900,388239645,4895,4895,4900,4895,195
|
|
20230728,094800,387285115,4895,4895,4900,4895,176
|
|
20230728,094700,386423390,4900,4890,4900,4885,333
|
|
20230728,094600,384793950,4890,4910,4910,4890,2595
|
|
20230728,094500,372078695,4925,4920,4925,4915,188
|
|
20230728,094400,371154620,4930,4930,4930,4930,0
|
|
20230728,094300,371154620,4930,4930,4930,4930,0
|
|
20230728,094200,371154620,4930,4930,4930,4925,153
|
|
20230728,094100,370400515,4930,4930,4930,4930,20
|
|
20230728,094000,370301915,4930,4925,4930,4925,280
|
|
20230728,093900,368922040,4930,4920,4930,4920,141
|
|
20230728,093800,368228310,4940,4915,4940,4915,641
|
|
20230728,093700,365072440,4915,4910,4915,4910,898
|
|
20230728,093600,360662970,4910,4905,4910,4905,145
|
|
20230728,093500,359951175,4910,4920,4925,4910,255
|
|
20230728,093400,358697660,4925,4935,4935,4920,494
|
|
20230728,093300,356267050,4935,4935,4935,4910,2299
|
|
20230728,093200,344959160,4920,4945,4945,4920,499
|
|
20230728,093100,342503985,4945,4950,4950,4945,162
|
|
20230728,093000,341702595,4950,4925,4950,4925,4311
|
|
20230728,092900,320430700,4930,4920,4930,4920,1819
|
|
20230728,092800,311472875,4925,4925,4925,4925,206
|
|
20230728,092700,310458325,4925,4915,4925,4910,777
|
|
20230728,092600,306642605,4925,4910,4925,4910,201
|
|
20230728,092500,305655680,4930,4925,4930,4920,507
|
|
20230728,092400,303159420,4935,4930,4935,4870,3097
|
|
20230728,092300,287964525,4940,4935,4940,4920,265
|
|
20230728,092200,286657055,4935,4930,4935,4930,840
|
|
20230728,092100,282515850,4930,4905,4930,4905,1337
|
|
20230728,092000,275937140,4900,4905,4905,4900,188
|
|
20230728,091900,275015925,4905,4905,4905,4900,49
|
|
20230728,091800,274775720,4905,4905,4920,4905,1086
|
|
20230728,091700,269446630,4905,4880,4905,4875,2507
|
|
20230728,091600,257192035,4880,4915,4915,4880,1383
|
|
20230728,091500,250425825,4925,4930,4930,4920,1651
|
|
20230728,091400,242297380,4930,4945,4950,4930,1137
|
|
20230728,091300,236683875,4945,4930,4950,4930,956
|
|
20230728,091200,231959785,4945,4930,4945,4930,3836
|
|
20230728,091100,213016790,4930,4945,4945,4930,269
|
|
20230728,091000,211690590,4930,4955,4955,4930,4592
|
|
20230728,090900,188967425,4955,4960,4965,4950,3406
|
|
20230728,090800,172074320,4965,4950,4970,4945,4854
|
|
20230728,090700,147996355,4950,4925,4950,4925,7918
|
|
20230728,090600,108945175,4925,4920,4935,4920,2128
|
|
20230728,090500,98453575,4925,4895,4925,4880,5105
|
|
20230728,090400,73446885,4895,4885,4895,4885,6796
|
|
20230728,090300,40229550,4885,4855,4885,4850,2666
|
|
20230728,090200,27264375,4845,4855,4860,4840,716
|
|
20230728,090100,23796085,4850,4825,4850,4825,1053
|
|
20230728,090000,18690385,4790,4835,4835,4780,3811
|