695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,203200,248111560,3665,3665,3665,3665,865
|
|
20230728,203100,248111560,3665,3665,3665,3665,0
|
|
20230728,203000,248111560,3665,3665,3665,3665,0
|
|
20230728,202900,248111560,3665,3665,3665,3665,0
|
|
20230728,202800,248111560,3665,3665,3665,3665,0
|
|
20230728,202700,248111560,3665,3665,3665,3665,0
|
|
20230728,202600,248111560,3665,3665,3665,3665,0
|
|
20230728,202500,248111560,3665,3665,3665,3665,0
|
|
20230728,202400,248111560,3665,3665,3665,3665,0
|
|
20230728,202300,248111560,3665,3665,3665,3665,0
|
|
20230728,202200,248111560,3665,3665,3665,3665,0
|
|
20230728,202100,248111560,3665,3665,3665,3665,0
|
|
20230728,202000,248111560,3665,3665,3665,3665,0
|
|
20230728,201900,248111560,3665,3665,3665,3665,0
|
|
20230728,201800,248111560,3665,3665,3665,3665,0
|
|
20230728,201700,248111560,3665,3665,3665,3665,0
|
|
20230728,201600,248111560,3665,3665,3665,3665,0
|
|
20230728,201500,248111560,3665,3665,3665,3665,0
|
|
20230728,201400,248111560,3665,3665,3665,3665,0
|
|
20230728,201300,248111560,3665,3665,3665,3665,0
|
|
20230728,201200,248111560,3665,3665,3665,3665,0
|
|
20230728,201100,248111560,3665,3665,3665,3665,0
|
|
20230728,201000,248111560,3665,3665,3665,3665,0
|
|
20230728,200900,248111560,3665,3665,3665,3665,0
|
|
20230728,200800,248111560,3665,3665,3665,3665,0
|
|
20230728,200700,248111560,3665,3665,3665,3665,0
|
|
20230728,200600,248111560,3665,3665,3665,3665,0
|
|
20230728,200500,248111560,3665,3665,3665,3665,0
|
|
20230728,200400,248111560,3665,3665,3665,3665,0
|
|
20230728,200300,248111560,3665,3665,3665,3665,0
|
|
20230728,200200,248111560,3665,3665,3665,3665,865
|
|
20230728,200100,248111560,3665,3665,3665,3665,0
|
|
20230728,200000,248111560,3665,3665,3665,3665,0
|
|
20230728,195900,248111560,3665,3665,3665,3665,0
|
|
20230728,195800,248111560,3665,3665,3665,3665,0
|
|
20230728,195700,248111560,3665,3665,3665,3665,0
|
|
20230728,195600,248111560,3665,3665,3665,3665,0
|
|
20230728,195500,248111560,3665,3665,3665,3665,0
|
|
20230728,195400,248111560,3665,3665,3665,3665,0
|
|
20230728,195300,248111560,3665,3665,3665,3665,0
|
|
20230728,195200,248111560,3665,3665,3665,3665,0
|
|
20230728,195100,248111560,3665,3665,3665,3665,0
|
|
20230728,195000,248111560,3665,3665,3665,3665,0
|
|
20230728,194900,248111560,3665,3665,3665,3665,0
|
|
20230728,194800,248111560,3665,3665,3665,3665,0
|
|
20230728,194700,248111560,3665,3665,3665,3665,0
|
|
20230728,194600,248111560,3665,3665,3665,3665,0
|
|
20230728,194500,248111560,3665,3665,3665,3665,0
|
|
20230728,194400,248111560,3665,3665,3665,3665,0
|
|
20230728,194300,248111560,3665,3665,3665,3665,0
|
|
20230728,194200,248111560,3665,3665,3665,3665,0
|
|
20230728,194100,248111560,3665,3665,3665,3665,0
|
|
20230728,194000,248111560,3665,3665,3665,3665,0
|
|
20230728,193900,248111560,3665,3665,3665,3665,0
|
|
20230728,193800,248111560,3665,3665,3665,3665,0
|
|
20230728,193700,248111560,3665,3665,3665,3665,0
|
|
20230728,193600,248111560,3665,3665,3665,3665,0
|
|
20230728,193500,248111560,3665,3665,3665,3665,0
|
|
20230728,193400,248111560,3665,3665,3665,3665,0
|
|
20230728,193300,248111560,3665,3665,3665,3665,0
|
|
20230728,193200,248111560,3665,3665,3665,3665,865
|
|
20230728,193100,248111560,3665,3665,3665,3665,0
|
|
20230728,193000,248111560,3665,3665,3665,3665,0
|
|
20230728,192900,248111560,3665,3665,3665,3665,0
|
|
20230728,192800,248111560,3665,3665,3665,3665,0
|
|
20230728,192700,248111560,3665,3665,3665,3665,0
|
|
20230728,192600,248111560,3665,3665,3665,3665,0
|
|
20230728,192500,248111560,3665,3665,3665,3665,0
|
|
20230728,192400,248111560,3665,3665,3665,3665,0
|
|
20230728,192300,248111560,3665,3665,3665,3665,0
|
|
20230728,192200,248111560,3665,3665,3665,3665,0
|
|
20230728,192100,248111560,3665,3665,3665,3665,0
|
|
20230728,192000,248111560,3665,3665,3665,3665,0
|
|
20230728,191900,248111560,3665,3665,3665,3665,0
|
|
20230728,191800,248111560,3665,3665,3665,3665,0
|
|
20230728,191700,248111560,3665,3665,3665,3665,0
|
|
20230728,191600,248111560,3665,3665,3665,3665,0
|
|
20230728,191500,248111560,3665,3665,3665,3665,0
|
|
20230728,191400,248111560,3665,3665,3665,3665,0
|
|
20230728,191300,248111560,3665,3665,3665,3665,0
|
|
20230728,191200,248111560,3665,3665,3665,3665,0
|
|
20230728,191100,248111560,3665,3665,3665,3665,0
|
|
20230728,191000,248111560,3665,3665,3665,3665,0
|
|
20230728,190900,248111560,3665,3665,3665,3665,0
|
|
20230728,190800,248111560,3665,3665,3665,3665,0
|
|
20230728,190700,248111560,3665,3665,3665,3665,0
|
|
20230728,190600,248111560,3665,3665,3665,3665,0
|
|
20230728,190500,248111560,3665,3665,3665,3665,0
|
|
20230728,190400,248111560,3665,3665,3665,3665,0
|
|
20230728,190300,248111560,3665,3665,3665,3665,0
|
|
20230728,190200,248111560,3665,3665,3665,3665,865
|
|
20230728,190100,248111560,3665,3665,3665,3665,0
|
|
20230728,190000,248111560,3665,3665,3665,3665,0
|
|
20230728,185900,248111560,3665,3665,3665,3665,0
|
|
20230728,185800,248111560,3665,3665,3665,3665,0
|
|
20230728,185700,248111560,3665,3665,3665,3665,0
|
|
20230728,185600,248111560,3665,3665,3665,3665,0
|
|
20230728,185500,248111560,3665,3665,3665,3665,0
|
|
20230728,185400,248111560,3665,3665,3665,3665,0
|
|
20230728,185300,248111560,3665,3665,3665,3665,0
|
|
20230728,185200,248111560,3665,3665,3665,3665,0
|
|
20230728,185100,248111560,3665,3665,3665,3665,0
|
|
20230728,185000,248111560,3665,3665,3665,3665,0
|
|
20230728,184900,248111560,3665,3665,3665,3665,0
|
|
20230728,184800,248111560,3665,3665,3665,3665,0
|
|
20230728,184700,248111560,3665,3665,3665,3665,0
|
|
20230728,184600,248111560,3665,3665,3665,3665,0
|
|
20230728,184500,248111560,3665,3665,3665,3665,0
|
|
20230728,184400,248111560,3665,3665,3665,3665,0
|
|
20230728,184300,248111560,3665,3665,3665,3665,0
|
|
20230728,184200,248111560,3665,3665,3665,3665,0
|
|
20230728,184100,248111560,3665,3665,3665,3665,0
|
|
20230728,184000,248111560,3665,3665,3665,3665,0
|
|
20230728,183900,248111560,3665,3665,3665,3665,0
|
|
20230728,183800,248111560,3665,3665,3665,3665,0
|
|
20230728,183700,248111560,3665,3665,3665,3665,0
|
|
20230728,183600,248111560,3665,3665,3665,3665,0
|
|
20230728,183500,248111560,3665,3665,3665,3665,0
|
|
20230728,183400,248111560,3665,3665,3665,3665,0
|
|
20230728,183300,248111560,3665,3665,3665,3665,0
|
|
20230728,183200,248111560,3665,3665,3665,3665,865
|
|
20230728,183100,248111560,3665,3665,3665,3665,0
|
|
20230728,183000,248111560,3665,3665,3665,3665,0
|
|
20230728,182900,248111560,3665,3665,3665,3665,0
|
|
20230728,182800,248111560,3665,3665,3665,3665,0
|
|
20230728,182700,248111560,3665,3665,3665,3665,0
|
|
20230728,182600,248111560,3665,3665,3665,3665,0
|
|
20230728,182500,248111560,3665,3665,3665,3665,0
|
|
20230728,182400,248111560,3665,3665,3665,3665,0
|
|
20230728,182300,248111560,3665,3665,3665,3665,0
|
|
20230728,182200,248111560,3665,3665,3665,3665,0
|
|
20230728,182100,248111560,3665,3665,3665,3665,0
|
|
20230728,182000,248111560,3665,3665,3665,3665,0
|
|
20230728,181900,248111560,3665,3665,3665,3665,0
|
|
20230728,181800,248111560,3665,3665,3665,3665,0
|
|
20230728,181700,248111560,3665,3665,3665,3665,0
|
|
20230728,181600,248111560,3665,3665,3665,3665,0
|
|
20230728,181500,248111560,3665,3665,3665,3665,0
|
|
20230728,181400,248111560,3665,3665,3665,3665,0
|
|
20230728,181300,248111560,3665,3665,3665,3665,0
|
|
20230728,181200,248111560,3665,3665,3665,3665,0
|
|
20230728,181100,248111560,3665,3665,3665,3665,0
|
|
20230728,181000,248111560,3665,3665,3665,3665,0
|
|
20230728,180900,248111560,3665,3665,3665,3665,0
|
|
20230728,180800,248111560,3665,3665,3665,3665,0
|
|
20230728,180700,248111560,3665,3665,3665,3665,0
|
|
20230728,180600,248111560,3665,3665,3665,3665,0
|
|
20230728,180500,248111560,3665,3665,3665,3665,0
|
|
20230728,180400,248111560,3665,3665,3665,3665,0
|
|
20230728,180300,248111560,3665,3665,3665,3665,0
|
|
20230728,180200,248111560,3665,3665,3665,3665,865
|
|
20230728,180100,248111560,3665,3665,3665,3665,0
|
|
20230728,180000,248111560,3665,3665,3665,3665,0
|
|
20230728,175900,248111560,3665,3665,3665,3665,0
|
|
20230728,175800,248111560,3665,3665,3665,3665,0
|
|
20230728,175700,248111560,3665,3665,3665,3665,0
|
|
20230728,175600,248111560,3665,3665,3665,3665,0
|
|
20230728,175500,248111560,3665,3665,3665,3665,0
|
|
20230728,175400,248111560,3665,3665,3665,3665,0
|
|
20230728,175300,248111560,3665,3665,3665,3665,0
|
|
20230728,175200,248111560,3665,3665,3665,3665,0
|
|
20230728,175100,248111560,3665,3665,3665,3665,0
|
|
20230728,175000,248111560,3665,3665,3665,3665,0
|
|
20230728,174900,248111560,3665,3665,3665,3665,0
|
|
20230728,174800,248111560,3665,3665,3665,3665,0
|
|
20230728,174700,248111560,3665,3665,3665,3665,0
|
|
20230728,174600,248111560,3665,3665,3665,3665,0
|
|
20230728,174500,248111560,3665,3665,3665,3665,0
|
|
20230728,174400,248111560,3665,3665,3665,3665,0
|
|
20230728,174300,248111560,3665,3665,3665,3665,0
|
|
20230728,174200,248111560,3665,3665,3665,3665,0
|
|
20230728,174100,248111560,3665,3665,3665,3665,0
|
|
20230728,174000,248111560,3665,3665,3665,3665,0
|
|
20230728,173900,248111560,3665,3665,3665,3665,0
|
|
20230728,173800,248111560,3665,3665,3665,3665,0
|
|
20230728,173700,248111560,3665,3665,3665,3665,0
|
|
20230728,173600,248111560,3665,3665,3665,3665,0
|
|
20230728,173500,248111560,3665,3665,3665,3665,0
|
|
20230728,173400,248111560,3665,3665,3665,3665,0
|
|
20230728,173300,248111560,3665,3665,3665,3665,0
|
|
20230728,173200,248111560,3665,3665,3665,3665,865
|
|
20230728,173100,248111560,3665,3665,3665,3665,0
|
|
20230728,173000,248111560,3665,3665,3665,3665,0
|
|
20230728,172900,248111560,3665,3665,3665,3665,0
|
|
20230728,172800,248111560,3665,3665,3665,3665,0
|
|
20230728,172700,248111560,3665,3665,3665,3665,0
|
|
20230728,172600,248111560,3665,3665,3665,3665,0
|
|
20230728,172500,248111560,3665,3665,3665,3665,0
|
|
20230728,172400,248111560,3665,3665,3665,3665,0
|
|
20230728,172300,248111560,3665,3665,3665,3665,0
|
|
20230728,172200,248111560,3665,3665,3665,3665,0
|
|
20230728,172100,248111560,3665,3665,3665,3665,0
|
|
20230728,172000,248111560,3665,3665,3665,3665,0
|
|
20230728,171900,248111560,3665,3665,3665,3665,0
|
|
20230728,171800,248111560,3665,3665,3665,3665,0
|
|
20230728,171700,248111560,3665,3665,3665,3665,0
|
|
20230728,171600,248111560,3665,3665,3665,3665,0
|
|
20230728,171500,248111560,3665,3665,3665,3665,0
|
|
20230728,171400,248111560,3665,3665,3665,3665,0
|
|
20230728,171300,248111560,3665,3665,3665,3665,0
|
|
20230728,171200,248111560,3665,3665,3665,3665,0
|
|
20230728,171100,248111560,3665,3665,3665,3665,0
|
|
20230728,171000,248111560,3665,3665,3665,3665,0
|
|
20230728,170900,248111560,3665,3665,3665,3665,0
|
|
20230728,170800,248111560,3665,3665,3665,3665,0
|
|
20230728,170700,248111560,3665,3665,3665,3665,0
|
|
20230728,170600,248111560,3665,3665,3665,3665,0
|
|
20230728,170500,248111560,3665,3665,3665,3665,0
|
|
20230728,170400,248111560,3665,3665,3665,3665,0
|
|
20230728,170300,248111560,3665,3665,3665,3665,0
|
|
20230728,170200,248111560,3665,3665,3665,3665,865
|
|
20230728,170100,248111560,3665,3665,3665,3665,0
|
|
20230728,170000,248111560,3665,3665,3665,3665,0
|
|
20230728,165900,248111560,3665,3665,3665,3665,0
|
|
20230728,165800,248111560,3665,3665,3665,3665,0
|
|
20230728,165700,248111560,3665,3665,3665,3665,0
|
|
20230728,165600,248111560,3665,3665,3665,3665,0
|
|
20230728,165500,248111560,3665,3665,3665,3665,0
|
|
20230728,165400,248111560,3665,3665,3665,3665,0
|
|
20230728,165300,248111560,3665,3665,3665,3665,0
|
|
20230728,165200,248111560,3665,3665,3665,3665,0
|
|
20230728,165100,248111560,3665,3665,3665,3665,0
|
|
20230728,165000,248111560,3665,3665,3665,3665,0
|
|
20230728,164900,248111560,3665,3665,3665,3665,0
|
|
20230728,164800,248111560,3665,3665,3665,3665,0
|
|
20230728,164700,248111560,3665,3665,3665,3665,0
|
|
20230728,164600,248111560,3665,3665,3665,3665,0
|
|
20230728,164500,248111560,3665,3665,3665,3665,0
|
|
20230728,164400,248111560,3665,3665,3665,3665,0
|
|
20230728,164300,248111560,3665,3665,3665,3665,0
|
|
20230728,164200,248111560,3665,3665,3665,3665,0
|
|
20230728,164100,248111560,3665,3665,3665,3665,0
|
|
20230728,164000,248111560,3665,3665,3665,3665,0
|
|
20230728,163900,248111560,3665,3665,3665,3665,0
|
|
20230728,163800,248111560,3665,3665,3665,3665,0
|
|
20230728,163700,248111560,3665,3665,3665,3665,0
|
|
20230728,163600,248111560,3665,3665,3665,3665,0
|
|
20230728,163500,248111560,3665,3665,3665,3665,0
|
|
20230728,163400,248111560,3665,3665,3665,3665,0
|
|
20230728,163300,248111560,3665,3665,3665,3665,0
|
|
20230728,163200,248111560,3665,3665,3665,3665,865
|
|
20230728,163100,248111560,3665,3665,3665,3665,0
|
|
20230728,163000,248111560,3665,3665,3665,3665,0
|
|
20230728,162900,248111560,3665,3665,3665,3665,0
|
|
20230728,162800,248111560,3665,3665,3665,3665,0
|
|
20230728,162700,248111560,3665,3665,3665,3665,0
|
|
20230728,162600,248111560,3665,3665,3665,3665,0
|
|
20230728,162500,248111560,3665,3665,3665,3665,0
|
|
20230728,162400,248111560,3665,3665,3665,3665,0
|
|
20230728,162300,248111560,3665,3665,3665,3665,0
|
|
20230728,162200,248111560,3665,3665,3665,3665,0
|
|
20230728,162100,248111560,3665,3665,3665,3665,0
|
|
20230728,162000,248111560,3665,3665,3665,3665,0
|
|
20230728,161900,248111560,3665,3665,3665,3665,0
|
|
20230728,161800,248111560,3665,3665,3665,3665,0
|
|
20230728,161700,248111560,3665,3665,3665,3665,0
|
|
20230728,161600,248111560,3665,3665,3665,3665,0
|
|
20230728,161500,248111560,3665,3665,3665,3665,0
|
|
20230728,161400,248111560,3665,3665,3665,3665,0
|
|
20230728,161300,248111560,3665,3665,3665,3665,0
|
|
20230728,161200,248111560,3665,3665,3665,3665,0
|
|
20230728,161100,248111560,3665,3665,3665,3665,0
|
|
20230728,161000,248111560,3665,3665,3665,3665,0
|
|
20230728,160900,248111560,3665,3665,3665,3665,0
|
|
20230728,160800,248111560,3665,3665,3665,3665,0
|
|
20230728,160700,248111560,3665,3665,3665,3665,0
|
|
20230728,160600,248111560,3665,3665,3665,3665,0
|
|
20230728,160500,248111560,3665,3665,3665,3665,0
|
|
20230728,160400,248111560,3665,3665,3665,3665,0
|
|
20230728,160300,248111560,3665,3665,3665,3665,0
|
|
20230728,160200,248111560,3665,3665,3665,3665,865
|
|
20230728,160100,248111560,3665,3665,3665,3665,0
|
|
20230728,160000,248111560,3665,3665,3665,3665,0
|
|
20230728,155900,248111560,3665,3665,3665,3665,0
|
|
20230728,155800,248111560,3665,3665,3665,3665,0
|
|
20230728,155700,248111560,3665,3665,3665,3665,0
|
|
20230728,155600,248111560,3665,3665,3665,3665,0
|
|
20230728,155500,248111560,3665,3665,3665,3665,0
|
|
20230728,155400,248111560,3665,3665,3665,3665,0
|
|
20230728,155300,248111560,3665,3665,3665,3665,0
|
|
20230728,155200,248111560,3665,3665,3665,3665,0
|
|
20230728,155100,248111560,3665,3665,3665,3665,0
|
|
20230728,155000,248111560,3665,3665,3665,3665,0
|
|
20230728,154900,248111560,3665,3665,3665,3665,0
|
|
20230728,154800,248111560,3665,3665,3665,3665,0
|
|
20230728,154700,248111560,3665,3665,3665,3665,0
|
|
20230728,154600,248111560,3665,3665,3665,3665,0
|
|
20230728,154500,248111560,3665,3665,3665,3665,0
|
|
20230728,154400,248111560,3665,3665,3665,3665,0
|
|
20230728,154300,248111560,3665,3665,3665,3665,0
|
|
20230728,154200,248111560,3665,3665,3665,3665,0
|
|
20230728,154100,248111560,3665,3665,3665,3665,0
|
|
20230728,154000,248111560,3665,3665,3665,3665,0
|
|
20230728,153900,248111560,3665,3665,3665,3665,0
|
|
20230728,153800,248111560,3665,3665,3665,3665,0
|
|
20230728,153700,248111560,3665,3665,3665,3665,0
|
|
20230728,153600,248111560,3665,3665,3665,3665,0
|
|
20230728,153500,248111560,3665,3665,3665,3665,0
|
|
20230728,153400,248111560,3665,3665,3665,3665,0
|
|
20230728,153300,248111560,3665,3665,3665,3665,0
|
|
20230728,153200,248111560,3665,3665,3665,3665,865
|
|
20230728,153100,248111560,3665,3665,3665,3665,0
|
|
20230728,153000,248111560,3665,3665,3665,3665,865
|
|
20230728,152900,244941335,3670,3670,3670,3670,0
|
|
20230728,152800,244941335,3670,3670,3670,3670,0
|
|
20230728,152700,244941335,3670,3670,3670,3670,0
|
|
20230728,152600,244941335,3670,3670,3670,3670,0
|
|
20230728,152500,244941335,3670,3670,3670,3670,0
|
|
20230728,152400,244941335,3670,3670,3670,3670,0
|
|
20230728,152300,244941335,3670,3670,3670,3670,0
|
|
20230728,152200,244941335,3670,3670,3670,3670,0
|
|
20230728,152100,244941335,3670,3670,3670,3670,0
|
|
20230728,152000,244941335,3670,3670,3670,3670,0
|
|
20230728,151900,244941335,3670,3665,3670,3660,481
|
|
20230728,151800,243178505,3655,3665,3665,3655,610
|
|
20230728,151700,240947445,3655,3660,3670,3655,977
|
|
20230728,151600,237376000,3670,3670,3670,3670,4
|
|
20230728,151500,237361320,3670,3670,3670,3670,0
|
|
20230728,151400,237361320,3670,3670,3670,3670,1
|
|
20230728,151300,237357650,3670,3660,3670,3655,16
|
|
20230728,151200,237299085,3660,3660,3660,3660,1268
|
|
20230728,151100,232658205,3675,3675,3675,3675,9
|
|
20230728,151000,232625130,3680,3680,3680,3680,0
|
|
20230728,150900,232625130,3680,3680,3680,3680,2
|
|
20230728,150800,232617770,3680,3665,3680,3665,5
|
|
20230728,150700,232599415,3655,3655,3655,3655,158
|
|
20230728,150600,232021925,3655,3670,3670,3655,125
|
|
20230728,150500,231564025,3655,3655,3655,3655,1
|
|
20230728,150400,231560370,3680,3645,3680,3625,4688
|
|
20230728,150300,214405945,3635,3625,3635,3625,179
|
|
20230728,150200,213755370,3630,3630,3630,3630,200
|
|
20230728,150100,213029370,3630,3655,3655,3630,23
|
|
20230728,150000,212945555,3655,3645,3655,3645,35
|
|
20230728,145900,212817790,3650,3650,3655,3630,886
|
|
20230728,145800,209592535,3650,3660,3660,3650,23
|
|
20230728,145700,209508485,3660,3650,3660,3650,345
|
|
20230728,145600,208248935,3630,3630,3630,3630,0
|
|
20230728,145500,208248935,3630,3630,3630,3630,0
|
|
20230728,145400,208248935,3630,3630,3630,3630,0
|
|
20230728,145300,208248935,3630,3630,3630,3630,0
|
|
20230728,145200,208248935,3630,3630,3630,3630,0
|
|
20230728,145100,208248935,3630,3635,3635,3630,400
|
|
20230728,145000,206796930,3645,3660,3660,3645,202
|
|
20230728,144900,206059700,3660,3655,3660,3650,129
|
|
20230728,144800,205588215,3655,3650,3655,3650,122
|
|
20230728,144700,205142850,3650,3650,3650,3650,4
|
|
20230728,144600,205128250,3630,3630,3630,3630,0
|
|
20230728,144500,205128250,3630,3630,3630,3630,0
|
|
20230728,144400,205128250,3630,3630,3630,3630,0
|
|
20230728,144300,205128250,3630,3630,3630,3630,0
|
|
20230728,144200,205128250,3630,3630,3630,3630,0
|
|
20230728,144100,205128250,3630,3630,3630,3630,0
|
|
20230728,144000,205128250,3630,3630,3630,3630,0
|
|
20230728,143900,205128250,3630,3630,3630,3630,1
|
|
20230728,143800,205124620,3630,3630,3630,3630,0
|
|
20230728,143700,205124620,3630,3630,3630,3630,0
|
|
20230728,143600,205124620,3630,3630,3630,3630,1
|
|
20230728,143500,205120990,3630,3630,3630,3630,1
|
|
20230728,143400,205117360,3650,3645,3650,3645,403
|
|
20230728,143300,203648415,3630,3630,3630,3630,2
|
|
20230728,143200,203641155,3650,3635,3650,3630,255
|
|
20230728,143100,202713990,3640,3640,3640,3640,0
|
|
20230728,143000,202713990,3640,3640,3640,3640,0
|
|
20230728,142900,202713990,3640,3640,3640,3640,0
|
|
20230728,142800,202713990,3640,3640,3640,3640,22
|
|
20230728,142700,202633910,3640,3620,3640,3620,60
|
|
20230728,142600,202416555,3620,3625,3625,3620,448
|
|
20230728,142500,200794790,3625,3625,3625,3625,1
|
|
20230728,142400,200791165,3620,3620,3620,3620,0
|
|
20230728,142300,200791165,3620,3620,3620,3620,17
|
|
20230728,142200,200729625,3620,3620,3625,3620,110
|
|
20230728,142100,200331420,3620,3620,3620,3620,0
|
|
20230728,142000,200331420,3620,3640,3640,3620,11
|
|
20230728,141900,200291580,3640,3640,3640,3640,3
|
|
20230728,141800,200280660,3640,3615,3645,3615,37
|
|
20230728,141700,200146715,3605,3620,3620,3605,466
|
|
20230728,141600,198461660,3620,3630,3630,3620,382
|
|
20230728,141500,197075600,3635,3645,3645,3635,2207
|
|
20230728,141400,189033385,3665,3645,3665,3645,522
|
|
20230728,141300,187130245,3650,3660,3665,3650,2532
|
|
20230728,141200,177863110,3665,3665,3665,3665,0
|
|
20230728,141100,177863110,3665,3665,3665,3665,10
|
|
20230728,141000,177826460,3675,3675,3675,3675,1
|
|
20230728,140900,177822785,3665,3665,3665,3665,0
|
|
20230728,140800,177822785,3665,3665,3665,3665,0
|
|
20230728,140700,177822785,3665,3665,3665,3665,0
|
|
20230728,140600,177822785,3665,3665,3665,3665,0
|
|
20230728,140500,177822785,3665,3665,3665,3665,0
|
|
20230728,140400,177822785,3665,3665,3665,3665,0
|
|
20230728,140300,177822785,3665,3665,3665,3665,521
|
|
20230728,140200,175913320,3665,3670,3670,3665,35
|
|
20230728,140100,175785020,3675,3675,3680,3675,929
|
|
20230728,140000,172368435,3675,3675,3675,3675,0
|
|
20230728,135900,172368435,3675,3675,3675,3675,0
|
|
20230728,135800,172368435,3675,3675,3675,3675,0
|
|
20230728,135700,172368435,3675,3675,3675,3675,0
|
|
20230728,135600,172368435,3675,3675,3675,3675,0
|
|
20230728,135500,172368435,3675,3675,3675,3675,0
|
|
20230728,135400,172368435,3675,3675,3675,3675,0
|
|
20230728,135300,172368435,3675,3675,3675,3675,0
|
|
20230728,135200,172368435,3675,3675,3675,3675,0
|
|
20230728,135100,172368435,3675,3675,3675,3675,0
|
|
20230728,135000,172368435,3675,3675,3675,3675,0
|
|
20230728,134900,172368435,3675,3675,3675,3675,0
|
|
20230728,134800,172368435,3675,3675,3675,3675,3
|
|
20230728,134700,172357410,3660,3660,3660,3660,0
|
|
20230728,134600,172357410,3660,3660,3660,3660,1380
|
|
20230728,134500,167306610,3675,3660,3675,3660,4
|
|
20230728,134400,167291955,3660,3670,3670,3660,963
|
|
20230728,134300,163758345,3680,3680,3680,3680,0
|
|
20230728,134200,163758345,3680,3680,3680,3680,150
|
|
20230728,134100,163206345,3680,3680,3680,3680,2
|
|
20230728,134000,163198985,3680,3680,3680,3680,0
|
|
20230728,133900,163198985,3680,3680,3680,3680,0
|
|
20230728,133800,163198985,3680,3680,3680,3680,2
|
|
20230728,133700,163191625,3675,3675,3675,3675,0
|
|
20230728,133600,163191625,3675,3675,3675,3675,0
|
|
20230728,133500,163191625,3675,3675,3675,3675,0
|
|
20230728,133400,163191625,3675,3670,3675,3670,250
|
|
20230728,133300,162272885,3675,3675,3675,3675,0
|
|
20230728,133200,162272885,3675,3675,3675,3675,0
|
|
20230728,133100,162272885,3675,3675,3675,3675,0
|
|
20230728,133000,162272885,3675,3675,3675,3675,3
|
|
20230728,132900,162261860,3675,3675,3675,3675,0
|
|
20230728,132800,162261860,3675,3660,3675,3660,484
|
|
20230728,132700,160489330,3660,3660,3660,3660,256
|
|
20230728,132600,159552370,3670,3670,3670,3670,0
|
|
20230728,132500,159552370,3670,3670,3670,3670,0
|
|
20230728,132400,159552370,3670,3670,3670,3670,0
|
|
20230728,132300,159552370,3670,3670,3670,3670,0
|
|
20230728,132200,159552370,3670,3670,3670,3670,0
|
|
20230728,132100,159552370,3670,3670,3670,3670,0
|
|
20230728,132000,159552370,3670,3670,3670,3670,0
|
|
20230728,131900,159552370,3670,3670,3670,3670,0
|
|
20230728,131800,159552370,3670,3670,3670,3670,0
|
|
20230728,131700,159552370,3670,3670,3670,3670,0
|
|
20230728,131600,159552370,3670,3670,3670,3670,0
|
|
20230728,131500,159552370,3670,3670,3670,3670,0
|
|
20230728,131400,159552370,3670,3660,3670,3660,3
|
|
20230728,131300,159541375,3650,3650,3650,3650,42
|
|
20230728,131200,159388075,3650,3650,3650,3650,0
|
|
20230728,131100,159388075,3650,3650,3650,3650,58
|
|
20230728,131000,159176375,3675,3675,3675,3675,0
|
|
20230728,130900,159176375,3675,3675,3675,3675,0
|
|
20230728,130800,159176375,3675,3675,3675,3675,0
|
|
20230728,130700,159176375,3675,3675,3675,3675,0
|
|
20230728,130600,159176375,3675,3675,3675,3675,0
|
|
20230728,130500,159176375,3675,3675,3675,3675,0
|
|
20230728,130400,159176375,3675,3675,3675,3675,0
|
|
20230728,130300,159176375,3675,3675,3675,3675,0
|
|
20230728,130200,159176375,3675,3675,3675,3675,1
|
|
20230728,130100,159172700,3650,3655,3655,3650,457
|
|
20230728,130000,157504620,3675,3675,3675,3675,0
|
|
20230728,125900,157504620,3675,3675,3675,3675,0
|
|
20230728,125800,157504620,3675,3675,3675,3675,1
|
|
20230728,125700,157500945,3655,3655,3655,3655,0
|
|
20230728,125600,157500945,3655,3655,3655,3655,1
|
|
20230728,125500,157497290,3655,3660,3660,3655,35
|
|
20230728,125400,157369195,3655,3655,3655,3655,0
|
|
20230728,125300,157369195,3655,3655,3655,3655,0
|
|
20230728,125200,157369195,3655,3655,3655,3655,0
|
|
20230728,125100,157369195,3655,3655,3655,3655,0
|
|
20230728,125000,157369195,3655,3655,3655,3655,0
|
|
20230728,124900,157369195,3655,3655,3655,3655,0
|
|
20230728,124800,157369195,3655,3655,3655,3655,0
|
|
20230728,124700,157369195,3655,3655,3655,3655,0
|
|
20230728,124600,157369195,3655,3665,3665,3655,29
|
|
20230728,124500,157263085,3665,3665,3665,3665,20
|
|
20230728,124400,157189785,3690,3685,3690,3685,4
|
|
20230728,124300,157175040,3670,3670,3670,3670,0
|
|
20230728,124200,157175040,3670,3670,3670,3670,0
|
|
20230728,124100,157175040,3670,3670,3670,3670,0
|
|
20230728,124000,157175040,3670,3670,3670,3670,102
|
|
20230728,123900,156800700,3670,3670,3670,3670,0
|
|
20230728,123800,156800700,3670,3670,3670,3670,0
|
|
20230728,123700,156800700,3670,3670,3670,3670,0
|
|
20230728,123600,156800700,3670,3670,3670,3670,0
|
|
20230728,123500,156800700,3670,3670,3670,3670,20
|
|
20230728,123400,156727300,3670,3670,3670,3670,0
|
|
20230728,123300,156727300,3670,3670,3670,3670,0
|
|
20230728,123200,156727300,3670,3670,3670,3670,0
|
|
20230728,123100,156727300,3670,3670,3670,3670,0
|
|
20230728,123000,156727300,3670,3670,3670,3670,0
|
|
20230728,122900,156727300,3670,3670,3670,3670,0
|
|
20230728,122800,156727300,3670,3670,3670,3670,0
|
|
20230728,122700,156727300,3670,3670,3670,3670,0
|
|
20230728,122600,156727300,3670,3670,3670,3670,0
|
|
20230728,122500,156727300,3670,3670,3670,3670,0
|
|
20230728,122400,156727300,3670,3670,3670,3670,4
|
|
20230728,122300,156712620,3700,3700,3700,3700,1
|
|
20230728,122200,156708920,3650,3680,3680,3650,735
|
|
20230728,122100,154021895,3695,3695,3695,3695,0
|
|
20230728,122000,154021895,3695,3695,3695,3695,0
|
|
20230728,121900,154021895,3695,3695,3695,3695,2
|
|
20230728,121800,154014505,3700,3695,3700,3695,1000
|
|
20230728,121700,150314855,3710,3710,3710,3710,0
|
|
20230728,121600,150314855,3710,3710,3710,3710,0
|
|
20230728,121500,150314855,3710,3710,3710,3710,0
|
|
20230728,121400,150314855,3710,3710,3710,3710,0
|
|
20230728,121300,150314855,3710,3710,3710,3710,0
|
|
20230728,121200,150314855,3710,3710,3710,3710,0
|
|
20230728,121100,150314855,3710,3710,3710,3710,0
|
|
20230728,121000,150314855,3710,3710,3710,3710,2
|
|
20230728,120900,150307435,3715,3715,3715,3715,9
|
|
20230728,120800,150274000,3680,3680,3680,3680,107
|
|
20230728,120700,149880240,3720,3715,3720,3715,11
|
|
20230728,120600,149839345,3725,3720,3725,3720,92
|
|
20230728,120500,149496735,3720,3720,3720,3715,48
|
|
20230728,120400,149318225,3720,3715,3720,3710,21
|
|
20230728,120300,149240175,3715,3725,3725,3660,235
|
|
20230728,120200,148371475,3725,3705,3725,3705,32
|
|
20230728,120100,148252850,3700,3700,3700,3700,48
|
|
20230728,120000,148075250,3695,3700,3700,3695,7
|
|
20230728,115900,148049370,3700,3700,3700,3700,4
|
|
20230728,115800,148034570,3700,3700,3705,3700,503
|
|
20230728,115700,146173455,3700,3690,3700,3690,859
|
|
20230728,115600,142999415,3690,3690,3690,3690,28
|
|
20230728,115500,142896095,3690,3690,3690,3690,51
|
|
20230728,115400,142707905,3690,3690,3690,3690,42
|
|
20230728,115300,142552925,3690,3690,3690,3690,57
|
|
20230728,115200,142342595,3690,3685,3690,3685,30
|
|
20230728,115100,142231975,3685,3680,3685,3680,50
|
|
20230728,115000,142047770,3670,3685,3685,3670,18
|
|
20230728,114900,141981500,3685,3695,3695,3685,45
|
|
20230728,114800,141815300,3695,3695,3695,3690,372
|
|
20230728,114700,140440775,3695,3690,3695,3680,206
|
|
20230728,114600,139680230,3690,3690,3690,3680,156
|
|
20230728,114500,139104690,3690,3680,3690,3680,120
|
|
20230728,114400,138662595,3680,3680,3680,3680,12
|
|
20230728,114300,138618435,3680,3680,3680,3680,17
|
|
20230728,114200,138555875,3680,3680,3680,3680,32
|
|
20230728,114100,138438115,3680,3680,3680,3680,33
|
|
20230728,114000,138316675,3680,3680,3680,3680,49
|
|
20230728,113900,138136355,3680,3675,3680,3675,32
|
|
20230728,113800,138018635,3680,3690,3690,3680,10
|
|
20230728,113700,137981770,3690,3680,3690,3680,292
|
|
20230728,113600,136905040,3680,3680,3680,3680,38
|
|
20230728,113500,136765200,3680,3680,3680,3680,32
|
|
20230728,113400,136647440,3680,3680,3680,3680,8
|
|
20230728,113300,136618000,3680,3680,3680,3680,637
|
|
20230728,113200,134273840,3680,3675,3680,3675,96
|
|
20230728,113100,133921000,3675,3675,3675,3675,0
|
|
20230728,113000,133921000,3675,3675,3675,3675,0
|
|
20230728,112900,133921000,3675,3675,3675,3675,14
|
|
20230728,112800,133869550,3645,3650,3675,3635,2503
|
|
20230728,112700,124744280,3680,3680,3680,3680,34
|
|
20230728,112600,124619160,3680,3675,3680,3675,85
|
|
20230728,112500,124306485,3670,3650,3670,3650,113
|
|
20230728,112400,123891815,3675,3675,3675,3675,0
|
|
20230728,112300,123891815,3675,3675,3675,3675,1
|
|
20230728,112200,123888140,3645,3650,3650,3645,200
|
|
20230728,112100,123158150,3675,3675,3675,3675,0
|
|
20230728,112000,123158150,3675,3675,3675,3675,0
|
|
20230728,111900,123158150,3675,3675,3675,3675,1
|
|
20230728,111800,123154475,3675,3650,3675,3650,6
|
|
20230728,111700,123132550,3650,3655,3655,3650,199
|
|
20230728,111600,122405760,3675,3675,3675,3675,0
|
|
20230728,111500,122405760,3675,3675,3675,3675,0
|
|
20230728,111400,122405760,3675,3675,3675,3675,1
|
|
20230728,111300,122402085,3655,3660,3660,3655,9
|
|
20230728,111200,122369155,3655,3655,3655,3655,201
|
|
20230728,111100,121634500,3675,3675,3675,3675,0
|
|
20230728,111000,121634500,3675,3675,3675,3675,3
|
|
20230728,110900,121623475,3675,3675,3675,3675,0
|
|
20230728,110800,121623475,3675,3675,3675,3675,0
|
|
20230728,110700,121623475,3675,3675,3675,3675,5
|
|
20230728,110600,121605100,3675,3670,3675,3670,4
|
|
20230728,110500,121590415,3680,3645,3680,3645,6
|
|
20230728,110400,121568405,3680,3645,3680,3645,3
|
|
20230728,110300,121557400,3680,3675,3680,3675,28
|
|
20230728,110200,121454395,3685,3660,3685,3655,514
|
|
20230728,110100,119571955,3690,3650,3690,3650,3790
|
|
20230728,110000,105671630,3650,3650,3650,3650,10
|
|
20230728,105900,105635130,3650,3650,3650,3650,0
|
|
20230728,105800,105635130,3650,3640,3650,3640,113
|
|
20230728,105700,105223340,3640,3650,3650,3635,1921
|
|
20230728,105600,98231410,3645,3640,3645,3635,1379
|
|
20230728,105500,93210500,3640,3640,3640,3640,115
|
|
20230728,105400,92791900,3640,3640,3640,3640,3
|
|
20230728,105300,92780980,3640,3640,3640,3640,17
|
|
20230728,105200,92719100,3640,3635,3640,3635,17
|
|
20230728,105100,92657300,3640,3640,3640,3640,455
|
|
20230728,105000,91001100,3640,3640,3640,3640,0
|
|
20230728,104900,91001100,3640,3640,3640,3640,0
|
|
20230728,104800,91001100,3640,3640,3640,3640,6
|
|
20230728,104700,90979260,3640,3640,3640,3640,14
|
|
20230728,104600,90928300,3640,3640,3640,3640,10
|
|
20230728,104500,90891900,3635,3635,3635,3635,570
|
|
20230728,104400,88819950,3635,3635,3635,3635,1
|
|
20230728,104300,88816315,3620,3620,3620,3620,111
|
|
20230728,104200,88414495,3640,3640,3640,3640,0
|
|
20230728,104100,88414495,3640,3640,3640,3640,27
|
|
20230728,104000,88316215,3640,3635,3640,3635,9
|
|
20230728,103900,88283475,3640,3640,3640,3635,122
|
|
20230728,103800,87839420,3640,3640,3640,3640,0
|
|
20230728,103700,87839420,3640,3615,3640,3615,18
|
|
20230728,103600,87774325,3640,3635,3640,3635,9
|
|
20230728,103500,87741570,3635,3635,3635,3635,220
|
|
20230728,103400,86941870,3640,3615,3640,3615,3928
|
|
20230728,103300,72739270,3640,3640,3640,3640,0
|
|
20230728,103200,72739270,3640,3640,3640,3640,0
|
|
20230728,103100,72739270,3640,3640,3640,3640,0
|
|
20230728,103000,72739270,3640,3640,3640,3640,0
|
|
20230728,102900,72739270,3640,3630,3640,3630,1099
|
|
20230728,102800,68746305,3635,3635,3635,3635,0
|
|
20230728,102700,68746305,3635,3635,3635,3635,27
|
|
20230728,102600,68648160,3635,3635,3635,3635,0
|
|
20230728,102500,68648160,3635,3615,3635,3615,3
|
|
20230728,102400,68637295,3635,3635,3635,3635,0
|
|
20230728,102300,68637295,3635,3635,3635,3635,0
|
|
20230728,102200,68637295,3635,3635,3635,3635,0
|
|
20230728,102100,68637295,3635,3635,3635,3635,0
|
|
20230728,102000,68637295,3635,3635,3635,3635,1
|
|
20230728,101900,68633660,3630,3630,3630,3630,2
|
|
20230728,101800,68626400,3640,3640,3640,3640,0
|
|
20230728,101700,68626400,3640,3640,3640,3640,0
|
|
20230728,101600,68626400,3640,3640,3640,3640,101
|
|
20230728,101500,68258760,3640,3640,3640,3640,0
|
|
20230728,101400,68258760,3640,3640,3640,3640,0
|
|
20230728,101300,68258760,3640,3615,3640,3610,345
|
|
20230728,101200,67013200,3640,3610,3640,3610,301
|
|
20230728,101100,65926560,3640,3615,3640,3600,106
|
|
20230728,101000,65543975,3605,3610,3615,3600,75
|
|
20230728,100900,65273585,3610,3635,3635,3610,61
|
|
20230728,100800,65052855,3635,3640,3640,3615,26
|
|
20230728,100700,64958620,3645,3645,3645,3645,0
|
|
20230728,100600,64958620,3645,3645,3645,3645,0
|
|
20230728,100500,64958620,3645,3620,3645,3620,2
|
|
20230728,100400,64951355,3620,3620,3620,3620,3
|
|
20230728,100300,64940495,3650,3650,3650,3650,0
|
|
20230728,100200,64940495,3650,3645,3650,3645,25
|
|
20230728,100100,64849270,3650,3660,3660,3650,84
|
|
20230728,100000,64542390,3660,3630,3660,3630,831
|
|
20230728,095900,61525710,3630,3630,3630,3630,0
|
|
20230728,095800,61525710,3630,3620,3630,3615,618
|
|
20230728,095700,59288830,3620,3620,3620,3620,0
|
|
20230728,095600,59288830,3620,3620,3620,3590,1791
|
|
20230728,095500,52857250,3595,3600,3600,3595,2358
|
|
20230728,095400,44373375,3620,3600,3620,3600,1352
|
|
20230728,095300,39506155,3620,3620,3620,3620,1
|
|
20230728,095200,39502535,3615,3615,3615,3615,3
|
|
20230728,095100,39491690,3620,3620,3620,3620,6
|
|
20230728,095000,39469970,3615,3620,3620,3615,72
|
|
20230728,094900,39209480,3620,3620,3620,3620,115
|
|
20230728,094800,38793180,3615,3615,3615,3615,75
|
|
20230728,094700,38522055,3610,3610,3610,3610,3
|
|
20230728,094600,38511225,3615,3595,3615,3595,101
|
|
20230728,094500,38148110,3615,3610,3615,3610,3
|
|
20230728,094400,38137275,3595,3600,3600,3595,500
|
|
20230728,094300,36339770,3610,3610,3610,3610,1
|
|
20230728,094200,36336160,3600,3610,3610,3600,1089
|
|
20230728,094100,32415610,3620,3620,3620,3620,0
|
|
20230728,094000,32415610,3620,3620,3620,3620,0
|
|
20230728,093900,32415610,3620,3620,3620,3620,0
|
|
20230728,093800,32415610,3620,3620,3620,3620,0
|
|
20230728,093700,32415610,3620,3600,3620,3590,1257
|
|
20230728,093600,27888470,3590,3590,3590,3590,51
|
|
20230728,093500,27705380,3600,3600,3600,3590,221
|
|
20230728,093400,26910780,3595,3610,3610,3595,57
|
|
20230728,093300,26705505,3610,3610,3610,3610,1
|
|
20230728,093200,26701895,3610,3610,3610,3610,100
|
|
20230728,093100,26340895,3610,3605,3610,3605,2
|
|
20230728,093000,26333680,3585,3590,3590,3585,15
|
|
20230728,092900,26279840,3595,3590,3595,3590,625
|
|
20230728,092800,24033100,3585,3590,3590,3580,378
|
|
20230728,092700,22678300,3590,3600,3600,3590,125
|
|
20230728,092600,22228875,3600,3610,3610,3595,105
|
|
20230728,092500,21850540,3610,3610,3610,3610,146
|
|
20230728,092400,21323480,3610,3610,3610,3610,14
|
|
20230728,092300,21272940,3610,3610,3610,3610,3
|
|
20230728,092200,21262110,3590,3590,3590,3590,0
|
|
20230728,092100,21262110,3590,3590,3590,3590,0
|
|
20230728,092000,21262110,3590,3595,3595,3590,21
|
|
20230728,091900,21186650,3595,3595,3595,3595,9
|
|
20230728,091800,21154295,3600,3595,3615,3595,347
|
|
20230728,091700,19901780,3615,3595,3615,3595,3
|
|
20230728,091600,19890975,3595,3595,3595,3595,24
|
|
20230728,091500,19804695,3625,3630,3630,3595,10
|
|
20230728,091400,19768650,3560,3600,3605,3560,1353
|
|
20230728,091300,14943365,3605,3630,3630,3605,44
|
|
20230728,091200,14784720,3625,3625,3625,3625,11
|
|
20230728,091100,14744845,3625,3615,3625,3615,2
|
|
20230728,091000,14737605,3615,3615,3615,3615,8
|
|
20230728,090900,14708685,3630,3630,3630,3630,55
|
|
20230728,090800,14509035,3630,3620,3630,3620,183
|
|
20230728,090700,13844755,3620,3620,3700,3620,577
|
|
20230728,090600,11740270,3615,3610,3615,3610,134
|
|
20230728,090500,11256230,3610,3610,3610,3610,200
|
|
20230728,090400,10534230,3610,3610,3610,3610,1
|
|
20230728,090300,10530620,3590,3590,3590,3590,8
|
|
20230728,090200,10501900,3595,3590,3595,3550,2293
|
|
20230728,090100,2304610,3550,3600,3600,3540,220
|
|
20230728,090000,1523420,3610,3610,3610,3610,422
|