597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185400,80541270,3820,3820,3820,3820,919
|
|
20230728,185300,80541270,3820,3820,3820,3820,0
|
|
20230728,185200,80541270,3820,3820,3820,3820,0
|
|
20230728,185100,80541270,3820,3820,3820,3820,0
|
|
20230728,185000,80541270,3820,3820,3820,3820,0
|
|
20230728,184900,80541270,3820,3820,3820,3820,0
|
|
20230728,184800,80541270,3820,3820,3820,3820,0
|
|
20230728,184700,80541270,3820,3820,3820,3820,0
|
|
20230728,184600,80541270,3820,3820,3820,3820,0
|
|
20230728,184500,80541270,3820,3820,3820,3820,0
|
|
20230728,184400,80541270,3820,3820,3820,3820,0
|
|
20230728,184300,80541270,3820,3820,3820,3820,0
|
|
20230728,184200,80541270,3820,3820,3820,3820,0
|
|
20230728,184100,80541270,3820,3820,3820,3820,0
|
|
20230728,184000,80541270,3820,3820,3820,3820,0
|
|
20230728,183900,80541270,3820,3820,3820,3820,0
|
|
20230728,183800,80541270,3820,3820,3820,3820,0
|
|
20230728,183700,80541270,3820,3820,3820,3820,0
|
|
20230728,183600,80541270,3820,3820,3820,3820,0
|
|
20230728,183500,80541270,3820,3820,3820,3820,0
|
|
20230728,183400,80541270,3820,3820,3820,3820,0
|
|
20230728,183300,80541270,3820,3820,3820,3820,0
|
|
20230728,183200,80541270,3820,3820,3820,3820,0
|
|
20230728,183100,80541270,3820,3820,3820,3820,0
|
|
20230728,183000,80541270,3820,3820,3820,3820,0
|
|
20230728,182900,80541270,3820,3820,3820,3820,0
|
|
20230728,182800,80541270,3820,3820,3820,3820,0
|
|
20230728,182700,80541270,3820,3820,3820,3820,0
|
|
20230728,182600,80541270,3820,3820,3820,3820,0
|
|
20230728,182500,80541270,3820,3820,3820,3820,0
|
|
20230728,182400,80541270,3820,3820,3820,3820,919
|
|
20230728,182300,80541270,3820,3820,3820,3820,0
|
|
20230728,182200,80541270,3820,3820,3820,3820,0
|
|
20230728,182100,80541270,3820,3820,3820,3820,0
|
|
20230728,182000,80541270,3820,3820,3820,3820,0
|
|
20230728,181900,80541270,3820,3820,3820,3820,0
|
|
20230728,181800,80541270,3820,3820,3820,3820,0
|
|
20230728,181700,80541270,3820,3820,3820,3820,0
|
|
20230728,181600,80541270,3820,3820,3820,3820,0
|
|
20230728,181500,80541270,3820,3820,3820,3820,0
|
|
20230728,181400,80541270,3820,3820,3820,3820,0
|
|
20230728,181300,80541270,3820,3820,3820,3820,0
|
|
20230728,181200,80541270,3820,3820,3820,3820,0
|
|
20230728,181100,80541270,3820,3820,3820,3820,0
|
|
20230728,181000,80541270,3820,3820,3820,3820,0
|
|
20230728,180900,80541270,3820,3820,3820,3820,0
|
|
20230728,180800,80541270,3820,3820,3820,3820,0
|
|
20230728,180700,80541270,3820,3820,3820,3820,0
|
|
20230728,180600,80541270,3820,3820,3820,3820,0
|
|
20230728,180500,80541270,3820,3820,3820,3820,0
|
|
20230728,180400,80541270,3820,3820,3820,3820,0
|
|
20230728,180300,80541270,3820,3820,3820,3820,0
|
|
20230728,180200,80541270,3820,3820,3820,3820,0
|
|
20230728,180100,80541270,3820,3820,3820,3820,0
|
|
20230728,180000,80541270,3820,3820,3820,3820,0
|
|
20230728,175900,80541270,3820,3820,3820,3820,0
|
|
20230728,175800,80541270,3820,3820,3820,3820,0
|
|
20230728,175700,80541270,3820,3820,3820,3820,0
|
|
20230728,175600,80541270,3820,3820,3820,3820,0
|
|
20230728,175500,80541270,3820,3820,3820,3820,0
|
|
20230728,175400,80541270,3820,3820,3820,3820,919
|
|
20230728,175300,80541270,3820,3820,3820,3820,0
|
|
20230728,175200,80541270,3820,3820,3820,3820,0
|
|
20230728,175100,80541270,3820,3820,3820,3820,0
|
|
20230728,175000,80541270,3820,3820,3820,3820,0
|
|
20230728,174900,80541270,3820,3820,3820,3820,0
|
|
20230728,174800,80541270,3820,3820,3820,3820,0
|
|
20230728,174700,80541270,3820,3820,3820,3820,0
|
|
20230728,174600,80541270,3820,3820,3820,3820,0
|
|
20230728,174500,80541270,3820,3820,3820,3820,0
|
|
20230728,174400,80541270,3820,3820,3820,3820,0
|
|
20230728,174300,80541270,3820,3820,3820,3820,0
|
|
20230728,174200,80541270,3820,3820,3820,3820,0
|
|
20230728,174100,80541270,3820,3820,3820,3820,0
|
|
20230728,174000,80541270,3820,3820,3820,3820,0
|
|
20230728,173900,80541270,3820,3820,3820,3820,0
|
|
20230728,173800,80541270,3820,3820,3820,3820,0
|
|
20230728,173700,80541270,3820,3820,3820,3820,0
|
|
20230728,173600,80541270,3820,3820,3820,3820,0
|
|
20230728,173500,80541270,3820,3820,3820,3820,0
|
|
20230728,173400,80541270,3820,3820,3820,3820,0
|
|
20230728,173300,80541270,3820,3820,3820,3820,0
|
|
20230728,173200,80541270,3820,3820,3820,3820,0
|
|
20230728,173100,80541270,3820,3820,3820,3820,0
|
|
20230728,173000,80541270,3820,3820,3820,3820,0
|
|
20230728,172900,80541270,3820,3820,3820,3820,0
|
|
20230728,172800,80541270,3820,3820,3820,3820,0
|
|
20230728,172700,80541270,3820,3820,3820,3820,0
|
|
20230728,172600,80541270,3820,3820,3820,3820,0
|
|
20230728,172500,80541270,3820,3820,3820,3820,0
|
|
20230728,172400,80541270,3820,3820,3820,3820,919
|
|
20230728,172300,80541270,3820,3820,3820,3820,0
|
|
20230728,172200,80541270,3820,3820,3820,3820,0
|
|
20230728,172100,80541270,3820,3820,3820,3820,0
|
|
20230728,172000,80541270,3820,3820,3820,3820,0
|
|
20230728,171900,80541270,3820,3820,3820,3820,0
|
|
20230728,171800,80541270,3820,3820,3820,3820,0
|
|
20230728,171700,80541270,3820,3820,3820,3820,0
|
|
20230728,171600,80541270,3820,3820,3820,3820,0
|
|
20230728,171500,80541270,3820,3820,3820,3820,0
|
|
20230728,171400,80541270,3820,3820,3820,3820,0
|
|
20230728,171300,80541270,3820,3820,3820,3820,0
|
|
20230728,171200,80541270,3820,3820,3820,3820,0
|
|
20230728,171100,80541270,3820,3820,3820,3820,0
|
|
20230728,171000,80541270,3820,3820,3820,3820,0
|
|
20230728,170900,80541270,3820,3820,3820,3820,0
|
|
20230728,170800,80541270,3820,3820,3820,3820,0
|
|
20230728,170700,80541270,3820,3820,3820,3820,0
|
|
20230728,170600,80541270,3820,3820,3820,3820,0
|
|
20230728,170500,80541270,3820,3820,3820,3820,0
|
|
20230728,170400,80541270,3820,3820,3820,3820,0
|
|
20230728,170300,80541270,3820,3820,3820,3820,0
|
|
20230728,170200,80541270,3820,3820,3820,3820,0
|
|
20230728,170100,80541270,3820,3820,3820,3820,0
|
|
20230728,170000,80541270,3820,3820,3820,3820,0
|
|
20230728,165900,80541270,3820,3820,3820,3820,0
|
|
20230728,165800,80541270,3820,3820,3820,3820,0
|
|
20230728,165700,80541270,3820,3820,3820,3820,0
|
|
20230728,165600,80541270,3820,3820,3820,3820,0
|
|
20230728,165500,80541270,3820,3820,3820,3820,0
|
|
20230728,165400,80541270,3820,3820,3820,3820,919
|
|
20230728,165300,80541270,3820,3820,3820,3820,0
|
|
20230728,165200,80541270,3820,3820,3820,3820,0
|
|
20230728,165100,80541270,3820,3820,3820,3820,0
|
|
20230728,165000,80541270,3820,3820,3820,3820,0
|
|
20230728,164900,80541270,3820,3820,3820,3820,0
|
|
20230728,164800,80541270,3820,3820,3820,3820,0
|
|
20230728,164700,80541270,3820,3820,3820,3820,0
|
|
20230728,164600,80541270,3820,3820,3820,3820,0
|
|
20230728,164500,80541270,3820,3820,3820,3820,0
|
|
20230728,164400,80541270,3820,3820,3820,3820,0
|
|
20230728,164300,80541270,3820,3820,3820,3820,0
|
|
20230728,164200,80541270,3820,3820,3820,3820,0
|
|
20230728,164100,80541270,3820,3820,3820,3820,0
|
|
20230728,164000,80541270,3820,3820,3820,3820,0
|
|
20230728,163900,80541270,3820,3820,3820,3820,0
|
|
20230728,163800,80541270,3820,3820,3820,3820,0
|
|
20230728,163700,80541270,3820,3820,3820,3820,0
|
|
20230728,163600,80541270,3820,3820,3820,3820,0
|
|
20230728,163500,80541270,3820,3820,3820,3820,0
|
|
20230728,163400,80541270,3820,3820,3820,3820,0
|
|
20230728,163300,80541270,3820,3820,3820,3820,0
|
|
20230728,163200,80541270,3820,3820,3820,3820,0
|
|
20230728,163100,80541270,3820,3820,3820,3820,0
|
|
20230728,163000,80541270,3820,3820,3820,3820,0
|
|
20230728,162900,80541270,3820,3820,3820,3820,0
|
|
20230728,162800,80541270,3820,3820,3820,3820,0
|
|
20230728,162700,80541270,3820,3820,3820,3820,0
|
|
20230728,162600,80541270,3820,3820,3820,3820,0
|
|
20230728,162500,80541270,3820,3820,3820,3820,0
|
|
20230728,162400,80541270,3820,3820,3820,3820,919
|
|
20230728,162300,80541270,3820,3820,3820,3820,0
|
|
20230728,162200,80541270,3820,3820,3820,3820,0
|
|
20230728,162100,80541270,3820,3820,3820,3820,0
|
|
20230728,162000,80541270,3820,3820,3820,3820,0
|
|
20230728,161900,80541270,3820,3820,3820,3820,0
|
|
20230728,161800,80541270,3820,3820,3820,3820,0
|
|
20230728,161700,80541270,3820,3820,3820,3820,0
|
|
20230728,161600,80541270,3820,3820,3820,3820,0
|
|
20230728,161500,80541270,3820,3820,3820,3820,0
|
|
20230728,161400,80541270,3820,3820,3820,3820,0
|
|
20230728,161300,80541270,3820,3820,3820,3820,0
|
|
20230728,161200,80541270,3820,3820,3820,3820,0
|
|
20230728,161100,80541270,3820,3820,3820,3820,0
|
|
20230728,161000,80541270,3820,3820,3820,3820,0
|
|
20230728,160900,80541270,3820,3820,3820,3820,0
|
|
20230728,160800,80541270,3820,3820,3820,3820,0
|
|
20230728,160700,80541270,3820,3820,3820,3820,0
|
|
20230728,160600,80541270,3820,3820,3820,3820,0
|
|
20230728,160500,80541270,3820,3820,3820,3820,0
|
|
20230728,160400,80541270,3820,3820,3820,3820,0
|
|
20230728,160300,80541270,3820,3820,3820,3820,0
|
|
20230728,160200,80541270,3820,3820,3820,3820,0
|
|
20230728,160100,80541270,3820,3820,3820,3820,0
|
|
20230728,160000,80541270,3820,3820,3820,3820,0
|
|
20230728,155900,80541270,3820,3820,3820,3820,0
|
|
20230728,155800,80541270,3820,3820,3820,3820,0
|
|
20230728,155700,80541270,3820,3820,3820,3820,0
|
|
20230728,155600,80541270,3820,3820,3820,3820,0
|
|
20230728,155500,80541270,3820,3820,3820,3820,0
|
|
20230728,155400,80541270,3820,3820,3820,3820,919
|
|
20230728,155300,80541270,3820,3820,3820,3820,0
|
|
20230728,155200,80541270,3820,3820,3820,3820,0
|
|
20230728,155100,80541270,3820,3820,3820,3820,0
|
|
20230728,155000,80541270,3820,3820,3820,3820,0
|
|
20230728,154900,80541270,3820,3820,3820,3820,0
|
|
20230728,154800,80541270,3820,3820,3820,3820,0
|
|
20230728,154700,80541270,3820,3820,3820,3820,0
|
|
20230728,154600,80541270,3820,3820,3820,3820,0
|
|
20230728,154500,80541270,3820,3820,3820,3820,0
|
|
20230728,154400,80541270,3820,3820,3820,3820,0
|
|
20230728,154300,80541270,3820,3820,3820,3820,0
|
|
20230728,154200,80541270,3820,3820,3820,3820,0
|
|
20230728,154100,80541270,3820,3820,3820,3820,0
|
|
20230728,154000,80541270,3820,3820,3820,3820,0
|
|
20230728,153900,80541270,3820,3820,3820,3820,0
|
|
20230728,153800,80541270,3820,3820,3820,3820,0
|
|
20230728,153700,80541270,3820,3820,3820,3820,0
|
|
20230728,153600,80541270,3820,3820,3820,3820,0
|
|
20230728,153500,80541270,3820,3820,3820,3820,0
|
|
20230728,153400,80541270,3820,3820,3820,3820,0
|
|
20230728,153300,80541270,3820,3820,3820,3820,0
|
|
20230728,153200,80541270,3820,3820,3820,3820,0
|
|
20230728,153100,80541270,3820,3820,3820,3820,0
|
|
20230728,153000,80541270,3820,3820,3820,3820,919
|
|
20230728,152900,77030690,3840,3840,3840,3840,0
|
|
20230728,152800,77030690,3840,3840,3840,3840,0
|
|
20230728,152700,77030690,3840,3840,3840,3840,0
|
|
20230728,152600,77030690,3840,3840,3840,3840,0
|
|
20230728,152500,77030690,3840,3840,3840,3840,0
|
|
20230728,152400,77030690,3840,3840,3840,3840,0
|
|
20230728,152300,77030690,3840,3840,3840,3840,0
|
|
20230728,152200,77030690,3840,3840,3840,3840,0
|
|
20230728,152100,77030690,3840,3840,3840,3840,0
|
|
20230728,152000,77030690,3840,3840,3840,3840,0
|
|
20230728,151900,77030690,3840,3840,3840,3840,380
|
|
20230728,151800,75571490,3880,3875,3880,3875,48
|
|
20230728,151700,75385485,3875,3875,3875,3875,3
|
|
20230728,151600,75373860,3870,3870,3870,3870,0
|
|
20230728,151500,75373860,3870,3870,3870,3870,0
|
|
20230728,151400,75373860,3870,3870,3870,3870,0
|
|
20230728,151300,75373860,3870,3870,3870,3870,0
|
|
20230728,151200,75373860,3870,3870,3870,3870,0
|
|
20230728,151100,75373860,3870,3870,3870,3870,0
|
|
20230728,151000,75373860,3870,3870,3870,3870,0
|
|
20230728,150900,75373860,3870,3870,3870,3870,0
|
|
20230728,150800,75373860,3870,3870,3870,3870,0
|
|
20230728,150700,75373860,3870,3870,3870,3870,1
|
|
20230728,150600,75369990,3865,3865,3865,3865,28
|
|
20230728,150500,75261770,3865,3860,3865,3860,14
|
|
20230728,150400,75207695,3865,3855,3865,3840,201
|
|
20230728,150300,74435600,3865,3865,3865,3865,0
|
|
20230728,150200,74435600,3865,3865,3865,3865,0
|
|
20230728,150100,74435600,3865,3865,3865,3865,1
|
|
20230728,150000,74431735,3865,3865,3865,3865,0
|
|
20230728,145900,74431735,3865,3860,3875,3860,6
|
|
20230728,145800,74408550,3855,3855,3855,3855,0
|
|
20230728,145700,74408550,3855,3855,3855,3855,0
|
|
20230728,145600,74408550,3855,3855,3855,3855,3
|
|
20230728,145500,74396985,3855,3845,3855,3845,11
|
|
20230728,145400,74354630,3855,3855,3855,3855,73
|
|
20230728,145300,74073215,3855,3865,3865,3855,146
|
|
20230728,145200,73510345,3865,3865,3865,3865,1
|
|
20230728,145100,73506480,3880,3880,3880,3880,0
|
|
20230728,145000,73506480,3880,3880,3880,3880,0
|
|
20230728,144900,73506480,3880,3880,3880,3880,0
|
|
20230728,144800,73506480,3880,3865,3880,3865,50
|
|
20230728,144700,73312495,3890,3855,3890,3855,201
|
|
20230728,144600,72532895,3845,3845,3845,3845,0
|
|
20230728,144500,72532895,3845,3855,3855,3845,3
|
|
20230728,144400,72521340,3845,3845,3845,3845,1
|
|
20230728,144300,72517495,3870,3870,3870,3870,0
|
|
20230728,144200,72517495,3870,3870,3870,3870,0
|
|
20230728,144100,72517495,3870,3845,3870,3845,2
|
|
20230728,144000,72509780,3870,3845,3870,3845,30
|
|
20230728,143900,72393705,3870,3870,3870,3870,0
|
|
20230728,143800,72393705,3870,3845,3870,3845,2
|
|
20230728,143700,72385990,3870,3830,3870,3830,42
|
|
20230728,143600,72224660,3830,3830,3830,3830,4
|
|
20230728,143500,72209340,3830,3830,3830,3830,2
|
|
20230728,143400,72201680,3830,3830,3830,3830,4
|
|
20230728,143300,72186360,3830,3830,3830,3830,3
|
|
20230728,143200,72174870,3840,3830,3840,3830,6
|
|
20230728,143100,72151860,3840,3830,3840,3830,2
|
|
20230728,143000,72144190,3840,3830,3840,3830,10
|
|
20230728,142900,72105830,3820,3820,3820,3820,0
|
|
20230728,142800,72105830,3820,3825,3825,3820,376
|
|
20230728,142700,70668090,3830,3830,3830,3830,0
|
|
20230728,142600,70668090,3830,3830,3830,3830,0
|
|
20230728,142500,70668090,3830,3830,3830,3830,0
|
|
20230728,142400,70668090,3830,3830,3830,3830,0
|
|
20230728,142300,70668090,3830,3830,3830,3830,0
|
|
20230728,142200,70668090,3830,3825,3830,3825,429
|
|
20230728,142100,69026890,3820,3820,3820,3820,0
|
|
20230728,142000,69026890,3820,3820,3820,3820,0
|
|
20230728,141900,69026890,3820,3820,3820,3820,2
|
|
20230728,141800,69019250,3830,3825,3830,3825,62
|
|
20230728,141700,68782095,3830,3830,3830,3830,0
|
|
20230728,141600,68782095,3830,3830,3830,3830,0
|
|
20230728,141500,68782095,3830,3830,3830,3830,0
|
|
20230728,141400,68782095,3830,3830,3830,3830,0
|
|
20230728,141300,68782095,3830,3830,3830,3830,0
|
|
20230728,141200,68782095,3830,3830,3830,3830,0
|
|
20230728,141100,68782095,3830,3830,3830,3830,0
|
|
20230728,141000,68782095,3830,3830,3830,3830,0
|
|
20230728,140900,68782095,3830,3830,3830,3830,0
|
|
20230728,140800,68782095,3830,3830,3830,3830,0
|
|
20230728,140700,68782095,3830,3830,3830,3830,0
|
|
20230728,140600,68782095,3830,3820,3830,3820,264
|
|
20230728,140500,67773555,3830,3830,3830,3830,0
|
|
20230728,140400,67773555,3830,3830,3830,3830,0
|
|
20230728,140300,67773555,3830,3830,3830,3830,0
|
|
20230728,140200,67773555,3830,3830,3830,3830,0
|
|
20230728,140100,67773555,3830,3830,3830,3830,1
|
|
20230728,140000,67769725,3830,3830,3830,3830,20
|
|
20230728,135900,67693125,3825,3825,3825,3825,376
|
|
20230728,135800,66254925,3825,3825,3825,3825,100
|
|
20230728,135700,65872425,3825,3825,3825,3825,0
|
|
20230728,135600,65872425,3825,3825,3825,3825,500
|
|
20230728,135500,63959925,3825,3825,3825,3825,0
|
|
20230728,135400,63959925,3825,3825,3825,3825,295
|
|
20230728,135300,62831550,3820,3820,3820,3820,0
|
|
20230728,135200,62831550,3820,3820,3820,3820,0
|
|
20230728,135100,62831550,3820,3820,3820,3820,20
|
|
20230728,135000,62755150,3825,3825,3825,3825,0
|
|
20230728,134900,62755150,3825,3825,3825,3825,0
|
|
20230728,134800,62755150,3825,3825,3825,3825,0
|
|
20230728,134700,62755150,3825,3825,3825,3825,0
|
|
20230728,134600,62755150,3825,3825,3825,3825,0
|
|
20230728,134500,62755150,3825,3825,3825,3825,290
|
|
20230728,134400,61645900,3825,3825,3825,3825,700
|
|
20230728,134300,58968400,3825,3825,3825,3825,0
|
|
20230728,134200,58968400,3825,3825,3825,3825,2
|
|
20230728,134100,58960750,3820,3820,3820,3820,0
|
|
20230728,134000,58960750,3820,3820,3820,3820,0
|
|
20230728,133900,58960750,3820,3820,3820,3820,0
|
|
20230728,133800,58960750,3820,3820,3820,3820,50
|
|
20230728,133700,58769750,3825,3825,3825,3825,0
|
|
20230728,133600,58769750,3825,3825,3825,3825,0
|
|
20230728,133500,58769750,3825,3825,3825,3825,15
|
|
20230728,133400,58712375,3820,3820,3820,3820,0
|
|
20230728,133300,58712375,3820,3820,3820,3820,0
|
|
20230728,133200,58712375,3820,3820,3820,3820,0
|
|
20230728,133100,58712375,3820,3820,3820,3820,0
|
|
20230728,133000,58712375,3820,3820,3820,3820,0
|
|
20230728,132900,58712375,3820,3820,3820,3820,0
|
|
20230728,132800,58712375,3820,3820,3820,3820,0
|
|
20230728,132700,58712375,3820,3820,3820,3820,98
|
|
20230728,132600,58338015,3825,3825,3825,3825,0
|
|
20230728,132500,58338015,3825,3825,3825,3825,0
|
|
20230728,132400,58338015,3825,3825,3825,3825,0
|
|
20230728,132300,58338015,3825,3825,3825,3825,0
|
|
20230728,132200,58338015,3825,3825,3825,3825,0
|
|
20230728,132100,58338015,3825,3825,3825,3825,0
|
|
20230728,132000,58338015,3825,3825,3825,3825,0
|
|
20230728,131900,58338015,3825,3825,3825,3825,860
|
|
20230728,131800,55048515,3820,3820,3820,3820,0
|
|
20230728,131700,55048515,3820,3820,3820,3820,0
|
|
20230728,131600,55048515,3820,3820,3820,3820,0
|
|
20230728,131500,55048515,3820,3820,3820,3820,0
|
|
20230728,131400,55048515,3820,3820,3820,3820,0
|
|
20230728,131300,55048515,3820,3820,3820,3820,0
|
|
20230728,131200,55048515,3820,3820,3820,3820,0
|
|
20230728,131100,55048515,3820,3820,3820,3820,0
|
|
20230728,131000,55048515,3820,3820,3820,3820,0
|
|
20230728,130900,55048515,3820,3820,3820,3820,0
|
|
20230728,130800,55048515,3820,3820,3820,3820,229
|
|
20230728,130700,54173735,3820,3820,3820,3820,0
|
|
20230728,130600,54173735,3820,3820,3820,3820,0
|
|
20230728,130500,54173735,3820,3820,3820,3820,2
|
|
20230728,130400,54166095,3820,3820,3820,3820,0
|
|
20230728,130300,54166095,3820,3820,3820,3820,0
|
|
20230728,130200,54166095,3820,3820,3820,3820,0
|
|
20230728,130100,54166095,3820,3820,3820,3820,0
|
|
20230728,130000,54166095,3820,3820,3820,3820,0
|
|
20230728,125900,54166095,3820,3820,3820,3820,0
|
|
20230728,125800,54166095,3820,3820,3820,3820,20
|
|
20230728,125700,54089695,3820,3820,3820,3820,0
|
|
20230728,125600,54089695,3820,3820,3820,3820,6
|
|
20230728,125500,54066775,3820,3820,3820,3820,3
|
|
20230728,125400,54055315,3815,3815,3815,3815,0
|
|
20230728,125300,54055315,3815,3815,3815,3815,0
|
|
20230728,125200,54055315,3815,3815,3815,3815,0
|
|
20230728,125100,54055315,3815,3815,3815,3815,1
|
|
20230728,125000,54051500,3810,3815,3815,3810,5
|
|
20230728,124900,54032440,3815,3815,3815,3815,0
|
|
20230728,124800,54032440,3815,3815,3815,3815,0
|
|
20230728,124700,54032440,3815,3815,3815,3815,0
|
|
20230728,124600,54032440,3815,3815,3815,3815,0
|
|
20230728,124500,54032440,3815,3815,3815,3815,0
|
|
20230728,124400,54032440,3815,3815,3815,3815,0
|
|
20230728,124300,54032440,3815,3815,3815,3815,0
|
|
20230728,124200,54032440,3815,3815,3815,3815,0
|
|
20230728,124100,54032440,3815,3815,3815,3815,0
|
|
20230728,124000,54032440,3815,3815,3815,3815,0
|
|
20230728,123900,54032440,3815,3815,3815,3815,0
|
|
20230728,123800,54032440,3815,3815,3815,3815,0
|
|
20230728,123700,54032440,3815,3815,3815,3815,0
|
|
20230728,123600,54032440,3815,3815,3815,3815,12
|
|
20230728,123500,53986660,3810,3810,3810,3810,0
|
|
20230728,123400,53986660,3810,3810,3810,3810,0
|
|
20230728,123300,53986660,3810,3810,3810,3810,0
|
|
20230728,123200,53986660,3810,3810,3810,3810,0
|
|
20230728,123100,53986660,3810,3810,3810,3810,0
|
|
20230728,123000,53986660,3810,3810,3810,3810,0
|
|
20230728,122900,53986660,3810,3810,3810,3810,0
|
|
20230728,122800,53986660,3810,3810,3810,3810,0
|
|
20230728,122700,53986660,3810,3810,3810,3810,0
|
|
20230728,122600,53986660,3810,3810,3810,3810,0
|
|
20230728,122500,53986660,3810,3810,3810,3810,0
|
|
20230728,122400,53986660,3810,3810,3810,3810,0
|
|
20230728,122300,53986660,3810,3810,3810,3810,0
|
|
20230728,122200,53986660,3810,3810,3810,3810,0
|
|
20230728,122100,53986660,3810,3810,3810,3810,0
|
|
20230728,122000,53986660,3810,3810,3810,3810,0
|
|
20230728,121900,53986660,3810,3810,3810,3810,0
|
|
20230728,121800,53986660,3810,3810,3810,3810,0
|
|
20230728,121700,53986660,3810,3810,3810,3810,0
|
|
20230728,121600,53986660,3810,3810,3810,3810,0
|
|
20230728,121500,53986660,3810,3810,3810,3810,13
|
|
20230728,121400,53937130,3815,3815,3815,3815,0
|
|
20230728,121300,53937130,3815,3815,3815,3815,7
|
|
20230728,121200,53910425,3815,3815,3815,3815,181
|
|
20230728,121100,53219910,3815,3815,3815,3815,0
|
|
20230728,121000,53219910,3815,3815,3815,3815,0
|
|
20230728,120900,53219910,3815,3815,3815,3815,0
|
|
20230728,120800,53219910,3815,3820,3820,3815,119
|
|
20230728,120700,52765895,3825,3825,3825,3825,0
|
|
20230728,120600,52765895,3825,3825,3825,3825,0
|
|
20230728,120500,52765895,3825,3825,3825,3825,0
|
|
20230728,120400,52765895,3825,3825,3825,3825,0
|
|
20230728,120300,52765895,3825,3825,3825,3825,0
|
|
20230728,120200,52765895,3825,3825,3825,3825,0
|
|
20230728,120100,52765895,3825,3825,3825,3825,0
|
|
20230728,120000,52765895,3825,3825,3825,3825,0
|
|
20230728,115900,52765895,3825,3825,3825,3825,0
|
|
20230728,115800,52765895,3825,3825,3825,3825,0
|
|
20230728,115700,52765895,3825,3825,3825,3825,0
|
|
20230728,115600,52765895,3825,3825,3825,3825,6
|
|
20230728,115500,52742945,3825,3825,3825,3825,1
|
|
20230728,115400,52739120,3810,3810,3810,3810,0
|
|
20230728,115300,52739120,3810,3810,3810,3810,0
|
|
20230728,115200,52739120,3810,3810,3810,3810,0
|
|
20230728,115100,52739120,3810,3810,3810,3810,0
|
|
20230728,115000,52739120,3810,3810,3810,3810,0
|
|
20230728,114900,52739120,3810,3810,3810,3810,0
|
|
20230728,114800,52739120,3810,3810,3810,3810,0
|
|
20230728,114700,52739120,3810,3810,3810,3810,0
|
|
20230728,114600,52739120,3810,3810,3810,3810,0
|
|
20230728,114500,52739120,3810,3810,3810,3810,0
|
|
20230728,114400,52739120,3810,3810,3810,3810,0
|
|
20230728,114300,52739120,3810,3810,3810,3810,0
|
|
20230728,114200,52739120,3810,3810,3810,3810,0
|
|
20230728,114100,52739120,3810,3810,3810,3810,0
|
|
20230728,114000,52739120,3810,3810,3810,3810,0
|
|
20230728,113900,52739120,3810,3810,3810,3810,0
|
|
20230728,113800,52739120,3810,3810,3810,3810,0
|
|
20230728,113700,52739120,3810,3810,3810,3810,0
|
|
20230728,113600,52739120,3810,3810,3810,3810,0
|
|
20230728,113500,52739120,3810,3810,3810,3810,0
|
|
20230728,113400,52739120,3810,3810,3810,3810,740
|
|
20230728,113300,49919720,3810,3810,3810,3810,600
|
|
20230728,113200,47633720,3810,3810,3810,3810,1
|
|
20230728,113100,47629910,3810,3810,3810,3810,20
|
|
20230728,113000,47553710,3805,3805,3805,3805,70
|
|
20230728,112900,47287360,3810,3810,3810,3810,0
|
|
20230728,112800,47287360,3810,3810,3810,3810,0
|
|
20230728,112700,47287360,3810,3810,3810,3810,0
|
|
20230728,112600,47287360,3810,3810,3810,3810,0
|
|
20230728,112500,47287360,3810,3810,3810,3810,1
|
|
20230728,112400,47283550,3810,3810,3810,3810,0
|
|
20230728,112300,47283550,3810,3810,3810,3810,2
|
|
20230728,112200,47275930,3810,3810,3810,3810,10
|
|
20230728,112100,47237830,3810,3810,3810,3810,0
|
|
20230728,112000,47237830,3810,3810,3810,3810,0
|
|
20230728,111900,47237830,3810,3810,3810,3810,0
|
|
20230728,111800,47237830,3810,3810,3810,3810,289
|
|
20230728,111700,46136740,3810,3810,3810,3810,0
|
|
20230728,111600,46136740,3810,3810,3810,3810,0
|
|
20230728,111500,46136740,3810,3815,3815,3810,1295
|
|
20230728,111400,41202000,3815,3815,3815,3815,23
|
|
20230728,111300,41114255,3810,3810,3810,3810,50
|
|
20230728,111200,40923755,3820,3810,3820,3810,172
|
|
20230728,111100,40267520,3810,3810,3810,3810,0
|
|
20230728,111000,40267520,3810,3810,3810,3810,0
|
|
20230728,110900,40267520,3810,3810,3810,3810,0
|
|
20230728,110800,40267520,3810,3810,3810,3810,1
|
|
20230728,110700,40263710,3800,3800,3800,3800,0
|
|
20230728,110600,40263710,3800,3800,3800,3800,0
|
|
20230728,110500,40263710,3800,3800,3800,3800,0
|
|
20230728,110400,40263710,3800,3800,3800,3800,0
|
|
20230728,110300,40263710,3800,3800,3800,3800,0
|
|
20230728,110200,40263710,3800,3800,3800,3800,0
|
|
20230728,110100,40263710,3800,3800,3800,3800,0
|
|
20230728,110000,40263710,3800,3800,3800,3800,0
|
|
20230728,105900,40263710,3800,3800,3800,3800,0
|
|
20230728,105800,40263710,3800,3800,3800,3800,0
|
|
20230728,105700,40263710,3800,3800,3800,3800,0
|
|
20230728,105600,40263710,3800,3800,3800,3800,0
|
|
20230728,105500,40263710,3800,3800,3800,3800,0
|
|
20230728,105400,40263710,3800,3800,3800,3800,0
|
|
20230728,105300,40263710,3800,3800,3800,3800,8
|
|
20230728,105200,40233310,3800,3800,3800,3800,7
|
|
20230728,105100,40206710,3805,3815,3815,3805,210
|
|
20230728,105000,39405590,3820,3820,3820,3820,0
|
|
20230728,104900,39405590,3820,3820,3820,3820,0
|
|
20230728,104800,39405590,3820,3820,3820,3820,0
|
|
20230728,104700,39405590,3820,3820,3820,3820,0
|
|
20230728,104600,39405590,3820,3820,3820,3820,10
|
|
20230728,104500,39367390,3820,3820,3820,3820,0
|
|
20230728,104400,39367390,3820,3820,3820,3820,0
|
|
20230728,104300,39367390,3820,3820,3820,3820,0
|
|
20230728,104200,39367390,3820,3820,3820,3820,0
|
|
20230728,104100,39367390,3820,3820,3820,3820,0
|
|
20230728,104000,39367390,3820,3810,3820,3810,476
|
|
20230728,103900,37551495,3810,3810,3810,3810,0
|
|
20230728,103800,37551495,3810,3810,3810,3810,0
|
|
20230728,103700,37551495,3810,3810,3810,3810,0
|
|
20230728,103600,37551495,3810,3810,3810,3810,30
|
|
20230728,103500,37437195,3810,3810,3810,3810,45
|
|
20230728,103400,37265745,3805,3805,3805,3805,56
|
|
20230728,103300,37052665,3800,3790,3800,3790,906
|
|
20230728,103200,33612300,3790,3790,3790,3790,0
|
|
20230728,103100,33612300,3790,3790,3790,3790,55
|
|
20230728,103000,33403850,3795,3800,3800,3795,370
|
|
20230728,102900,31998215,3800,3800,3800,3800,0
|
|
20230728,102800,31998215,3800,3800,3800,3800,1
|
|
20230728,102700,31994415,3805,3805,3805,3805,244
|
|
20230728,102600,31065995,3810,3810,3810,3810,0
|
|
20230728,102500,31065995,3810,3810,3810,3810,200
|
|
20230728,102400,30303995,3810,3810,3810,3810,100
|
|
20230728,102300,29922995,3810,3810,3810,3810,0
|
|
20230728,102200,29922995,3810,3810,3810,3810,0
|
|
20230728,102100,29922995,3810,3810,3810,3810,0
|
|
20230728,102000,29922995,3810,3810,3810,3810,3
|
|
20230728,101900,29911565,3810,3810,3810,3810,0
|
|
20230728,101800,29911565,3810,3810,3810,3810,0
|
|
20230728,101700,29911565,3810,3810,3810,3810,0
|
|
20230728,101600,29911565,3810,3810,3810,3810,4
|
|
20230728,101500,29896325,3815,3815,3815,3815,0
|
|
20230728,101400,29896325,3815,3815,3815,3815,0
|
|
20230728,101300,29896325,3815,3815,3815,3815,0
|
|
20230728,101200,29896325,3815,3815,3815,3815,0
|
|
20230728,101100,29896325,3815,3815,3815,3815,0
|
|
20230728,101000,29896325,3815,3815,3815,3815,0
|
|
20230728,100900,29896325,3815,3815,3815,3815,5
|
|
20230728,100800,29877250,3805,3805,3805,3805,0
|
|
20230728,100700,29877250,3805,3805,3805,3805,21
|
|
20230728,100600,29797345,3805,3805,3805,3805,0
|
|
20230728,100500,29797345,3805,3805,3805,3805,0
|
|
20230728,100400,29797345,3805,3805,3805,3805,0
|
|
20230728,100300,29797345,3805,3805,3805,3805,0
|
|
20230728,100200,29797345,3805,3805,3805,3805,0
|
|
20230728,100100,29797345,3805,3805,3805,3805,153
|
|
20230728,100000,29215180,3795,3790,3795,3790,59
|
|
20230728,095900,28991565,3790,3790,3790,3790,0
|
|
20230728,095800,28991565,3790,3790,3790,3790,15
|
|
20230728,095700,28934715,3790,3790,3790,3790,30
|
|
20230728,095600,28821015,3790,3790,3790,3790,0
|
|
20230728,095500,28821015,3790,3790,3800,3790,55
|
|
20230728,095400,28612265,3790,3790,3790,3790,0
|
|
20230728,095300,28612265,3790,3790,3790,3790,29
|
|
20230728,095200,28502355,3785,3785,3785,3785,71
|
|
20230728,095100,28233620,3790,3790,3790,3790,43
|
|
20230728,095000,28070650,3795,3795,3795,3795,0
|
|
20230728,094900,28070650,3795,3795,3795,3795,255
|
|
20230728,094800,27102925,3800,3800,3800,3800,0
|
|
20230728,094700,27102925,3800,3800,3800,3800,0
|
|
20230728,094600,27102925,3800,3800,3800,3800,0
|
|
20230728,094500,27102925,3800,3800,3800,3800,0
|
|
20230728,094400,27102925,3800,3800,3800,3800,0
|
|
20230728,094300,27102925,3800,3800,3800,3800,50
|
|
20230728,094200,26912925,3810,3810,3810,3810,0
|
|
20230728,094100,26912925,3810,3810,3810,3810,0
|
|
20230728,094000,26912925,3810,3810,3810,3810,100
|
|
20230728,093900,26531925,3810,3810,3810,3810,0
|
|
20230728,093800,26531925,3810,3810,3810,3810,0
|
|
20230728,093700,26531925,3810,3810,3810,3810,0
|
|
20230728,093600,26531925,3810,3810,3810,3810,0
|
|
20230728,093500,26531925,3810,3810,3810,3810,32
|
|
20230728,093400,26410005,3815,3815,3815,3815,0
|
|
20230728,093300,26410005,3815,3810,3815,3810,81
|
|
20230728,093200,26101330,3810,3805,3810,3805,181
|
|
20230728,093100,25412575,3800,3800,3800,3800,2
|
|
20230728,093000,25404975,3800,3800,3800,3800,0
|
|
20230728,092900,25404975,3800,3800,3800,3800,0
|
|
20230728,092800,25404975,3800,3800,3800,3800,49
|
|
20230728,092700,25218775,3800,3800,3800,3800,294
|
|
20230728,092600,24101575,3805,3810,3810,3805,182
|
|
20230728,092500,23408965,3810,3805,3810,3805,116
|
|
20230728,092400,22967510,3805,3805,3805,3805,0
|
|
20230728,092300,22967510,3805,3800,3805,3800,8
|
|
20230728,092200,22937105,3790,3790,3790,3790,0
|
|
20230728,092100,22937105,3790,3790,3790,3790,0
|
|
20230728,092000,22937105,3790,3790,3790,3790,409
|
|
20230728,091900,21386995,3795,3800,3805,3795,115
|
|
20230728,091800,20949765,3800,3800,3800,3800,317
|
|
20230728,091700,19745165,3800,3800,3800,3800,2
|
|
20230728,091600,19737565,3790,3790,3790,3790,55
|
|
20230728,091500,19529115,3780,3790,3790,3780,163
|
|
20230728,091400,18912715,3810,3810,3810,3810,0
|
|
20230728,091300,18912715,3810,3815,3815,3810,109
|
|
20230728,091200,18497375,3785,3785,3785,3785,0
|
|
20230728,091100,18497375,3785,3790,3795,3785,107
|
|
20230728,091000,18091410,3790,3795,3795,3790,86
|
|
20230728,090900,17765090,3795,3790,3795,3790,177
|
|
20230728,090800,17094255,3790,3805,3805,3790,189
|
|
20230728,090700,16377100,3810,3815,3815,3810,31
|
|
20230728,090600,16258885,3820,3795,3820,3790,466
|
|
20230728,090500,14490175,3795,3795,3800,3795,111
|
|
20230728,090400,14068820,3795,3800,3800,3795,35
|
|
20230728,090300,13935935,3795,3800,3800,3795,323
|
|
20230728,090200,12709950,3795,3795,3795,3795,0
|
|
20230728,090100,12709950,3795,3825,3835,3790,615
|
|
20230728,090000,10375330,3835,3830,3940,3830,2707
|