677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201400,85733680,3930,3930,3930,3930,1200
|
|
20230728,201300,85733680,3930,3930,3930,3930,0
|
|
20230728,201200,85733680,3930,3930,3930,3930,0
|
|
20230728,201100,85733680,3930,3930,3930,3930,0
|
|
20230728,201000,85733680,3930,3930,3930,3930,0
|
|
20230728,200900,85733680,3930,3930,3930,3930,0
|
|
20230728,200800,85733680,3930,3930,3930,3930,0
|
|
20230728,200700,85733680,3930,3930,3930,3930,0
|
|
20230728,200600,85733680,3930,3930,3930,3930,0
|
|
20230728,200500,85733680,3930,3930,3930,3930,0
|
|
20230728,200400,85733680,3930,3930,3930,3930,0
|
|
20230728,200300,85733680,3930,3930,3930,3930,0
|
|
20230728,200200,85733680,3930,3930,3930,3930,0
|
|
20230728,200100,85733680,3930,3930,3930,3930,0
|
|
20230728,200000,85733680,3930,3930,3930,3930,0
|
|
20230728,195900,85733680,3930,3930,3930,3930,0
|
|
20230728,195800,85733680,3930,3930,3930,3930,0
|
|
20230728,195700,85733680,3930,3930,3930,3930,0
|
|
20230728,195600,85733680,3930,3930,3930,3930,0
|
|
20230728,195500,85733680,3930,3930,3930,3930,0
|
|
20230728,195400,85733680,3930,3930,3930,3930,0
|
|
20230728,195300,85733680,3930,3930,3930,3930,0
|
|
20230728,195200,85733680,3930,3930,3930,3930,0
|
|
20230728,195100,85733680,3930,3930,3930,3930,0
|
|
20230728,195000,85733680,3930,3930,3930,3930,0
|
|
20230728,194900,85733680,3930,3930,3930,3930,0
|
|
20230728,194800,85733680,3930,3930,3930,3930,0
|
|
20230728,194700,85733680,3930,3930,3930,3930,0
|
|
20230728,194600,85733680,3930,3930,3930,3930,0
|
|
20230728,194500,85733680,3930,3930,3930,3930,0
|
|
20230728,194400,85733680,3930,3930,3930,3930,1200
|
|
20230728,194300,85733680,3930,3930,3930,3930,0
|
|
20230728,194200,85733680,3930,3930,3930,3930,0
|
|
20230728,194100,85733680,3930,3930,3930,3930,0
|
|
20230728,194000,85733680,3930,3930,3930,3930,0
|
|
20230728,193900,85733680,3930,3930,3930,3930,0
|
|
20230728,193800,85733680,3930,3930,3930,3930,0
|
|
20230728,193700,85733680,3930,3930,3930,3930,0
|
|
20230728,193600,85733680,3930,3930,3930,3930,0
|
|
20230728,193500,85733680,3930,3930,3930,3930,0
|
|
20230728,193400,85733680,3930,3930,3930,3930,0
|
|
20230728,193300,85733680,3930,3930,3930,3930,0
|
|
20230728,193200,85733680,3930,3930,3930,3930,0
|
|
20230728,193100,85733680,3930,3930,3930,3930,0
|
|
20230728,193000,85733680,3930,3930,3930,3930,0
|
|
20230728,192900,85733680,3930,3930,3930,3930,0
|
|
20230728,192800,85733680,3930,3930,3930,3930,0
|
|
20230728,192700,85733680,3930,3930,3930,3930,0
|
|
20230728,192600,85733680,3930,3930,3930,3930,0
|
|
20230728,192500,85733680,3930,3930,3930,3930,0
|
|
20230728,192400,85733680,3930,3930,3930,3930,0
|
|
20230728,192300,85733680,3930,3930,3930,3930,0
|
|
20230728,192200,85733680,3930,3930,3930,3930,0
|
|
20230728,192100,85733680,3930,3930,3930,3930,0
|
|
20230728,192000,85733680,3930,3930,3930,3930,0
|
|
20230728,191900,85733680,3930,3930,3930,3930,0
|
|
20230728,191800,85733680,3930,3930,3930,3930,0
|
|
20230728,191700,85733680,3930,3930,3930,3930,0
|
|
20230728,191600,85733680,3930,3930,3930,3930,0
|
|
20230728,191500,85733680,3930,3930,3930,3930,0
|
|
20230728,191400,85733680,3930,3930,3930,3930,1200
|
|
20230728,191300,85733680,3930,3930,3930,3930,0
|
|
20230728,191200,85733680,3930,3930,3930,3930,0
|
|
20230728,191100,85733680,3930,3930,3930,3930,0
|
|
20230728,191000,85733680,3930,3930,3930,3930,0
|
|
20230728,190900,85733680,3930,3930,3930,3930,0
|
|
20230728,190800,85733680,3930,3930,3930,3930,0
|
|
20230728,190700,85733680,3930,3930,3930,3930,0
|
|
20230728,190600,85733680,3930,3930,3930,3930,0
|
|
20230728,190500,85733680,3930,3930,3930,3930,0
|
|
20230728,190400,85733680,3930,3930,3930,3930,0
|
|
20230728,190300,85733680,3930,3930,3930,3930,0
|
|
20230728,190200,85733680,3930,3930,3930,3930,0
|
|
20230728,190100,85733680,3930,3930,3930,3930,0
|
|
20230728,190000,85733680,3930,3930,3930,3930,0
|
|
20230728,185900,85733680,3930,3930,3930,3930,0
|
|
20230728,185800,85733680,3930,3930,3930,3930,0
|
|
20230728,185700,85733680,3930,3930,3930,3930,0
|
|
20230728,185600,85733680,3930,3930,3930,3930,0
|
|
20230728,185500,85733680,3930,3930,3930,3930,0
|
|
20230728,185400,85733680,3930,3930,3930,3930,0
|
|
20230728,185300,85733680,3930,3930,3930,3930,0
|
|
20230728,185200,85733680,3930,3930,3930,3930,0
|
|
20230728,185100,85733680,3930,3930,3930,3930,0
|
|
20230728,185000,85733680,3930,3930,3930,3930,0
|
|
20230728,184900,85733680,3930,3930,3930,3930,0
|
|
20230728,184800,85733680,3930,3930,3930,3930,0
|
|
20230728,184700,85733680,3930,3930,3930,3930,0
|
|
20230728,184600,85733680,3930,3930,3930,3930,0
|
|
20230728,184500,85733680,3930,3930,3930,3930,0
|
|
20230728,184400,85733680,3930,3930,3930,3930,1200
|
|
20230728,184300,85733680,3930,3930,3930,3930,0
|
|
20230728,184200,85733680,3930,3930,3930,3930,0
|
|
20230728,184100,85733680,3930,3930,3930,3930,0
|
|
20230728,184000,85733680,3930,3930,3930,3930,0
|
|
20230728,183900,85733680,3930,3930,3930,3930,0
|
|
20230728,183800,85733680,3930,3930,3930,3930,0
|
|
20230728,183700,85733680,3930,3930,3930,3930,0
|
|
20230728,183600,85733680,3930,3930,3930,3930,0
|
|
20230728,183500,85733680,3930,3930,3930,3930,0
|
|
20230728,183400,85733680,3930,3930,3930,3930,0
|
|
20230728,183300,85733680,3930,3930,3930,3930,0
|
|
20230728,183200,85733680,3930,3930,3930,3930,0
|
|
20230728,183100,85733680,3930,3930,3930,3930,0
|
|
20230728,183000,85733680,3930,3930,3930,3930,0
|
|
20230728,182900,85733680,3930,3930,3930,3930,0
|
|
20230728,182800,85733680,3930,3930,3930,3930,0
|
|
20230728,182700,85733680,3930,3930,3930,3930,0
|
|
20230728,182600,85733680,3930,3930,3930,3930,0
|
|
20230728,182500,85733680,3930,3930,3930,3930,0
|
|
20230728,182400,85733680,3930,3930,3930,3930,0
|
|
20230728,182300,85733680,3930,3930,3930,3930,0
|
|
20230728,182200,85733680,3930,3930,3930,3930,0
|
|
20230728,182100,85733680,3930,3930,3930,3930,0
|
|
20230728,182000,85733680,3930,3930,3930,3930,0
|
|
20230728,181900,85733680,3930,3930,3930,3930,0
|
|
20230728,181800,85733680,3930,3930,3930,3930,0
|
|
20230728,181700,85733680,3930,3930,3930,3930,0
|
|
20230728,181600,85733680,3930,3930,3930,3930,0
|
|
20230728,181500,85733680,3930,3930,3930,3930,0
|
|
20230728,181400,85733680,3930,3930,3930,3930,1200
|
|
20230728,181300,85733680,3930,3930,3930,3930,0
|
|
20230728,181200,85733680,3930,3930,3930,3930,0
|
|
20230728,181100,85733680,3930,3930,3930,3930,0
|
|
20230728,181000,85733680,3930,3930,3930,3930,0
|
|
20230728,180900,85733680,3930,3930,3930,3930,0
|
|
20230728,180800,85733680,3930,3930,3930,3930,0
|
|
20230728,180700,85733680,3930,3930,3930,3930,0
|
|
20230728,180600,85733680,3930,3930,3930,3930,0
|
|
20230728,180500,85733680,3930,3930,3930,3930,0
|
|
20230728,180400,85733680,3930,3930,3930,3930,0
|
|
20230728,180300,85733680,3930,3930,3930,3930,0
|
|
20230728,180200,85733680,3930,3930,3930,3930,0
|
|
20230728,180100,85733680,3930,3930,3930,3930,0
|
|
20230728,180000,85733680,3930,3930,3930,3930,0
|
|
20230728,175900,85733680,3930,3930,3930,3930,0
|
|
20230728,175800,85733680,3930,3930,3930,3930,0
|
|
20230728,175700,85733680,3930,3930,3930,3930,0
|
|
20230728,175600,85733680,3930,3930,3930,3930,0
|
|
20230728,175500,85733680,3930,3930,3930,3930,0
|
|
20230728,175400,85733680,3930,3930,3930,3930,0
|
|
20230728,175300,85733680,3930,3930,3930,3930,0
|
|
20230728,175200,85733680,3930,3930,3930,3930,0
|
|
20230728,175100,85733680,3930,3930,3930,3930,0
|
|
20230728,175000,85733680,3930,3930,3930,3930,0
|
|
20230728,174900,85733680,3930,3930,3930,3930,0
|
|
20230728,174800,85733680,3930,3930,3930,3930,0
|
|
20230728,174700,85733680,3930,3930,3930,3930,0
|
|
20230728,174600,85733680,3930,3930,3930,3930,0
|
|
20230728,174500,85733680,3930,3930,3930,3930,0
|
|
20230728,174400,85733680,3930,3930,3930,3930,1200
|
|
20230728,174300,85733680,3930,3930,3930,3930,0
|
|
20230728,174200,85733680,3930,3930,3930,3930,0
|
|
20230728,174100,85733680,3930,3930,3930,3930,0
|
|
20230728,174000,85733680,3930,3930,3930,3930,0
|
|
20230728,173900,85733680,3930,3930,3930,3930,0
|
|
20230728,173800,85733680,3930,3930,3930,3930,0
|
|
20230728,173700,85733680,3930,3930,3930,3930,0
|
|
20230728,173600,85733680,3930,3930,3930,3930,0
|
|
20230728,173500,85733680,3930,3930,3930,3930,0
|
|
20230728,173400,85733680,3930,3930,3930,3930,0
|
|
20230728,173300,85733680,3930,3930,3930,3930,0
|
|
20230728,173200,85733680,3930,3930,3930,3930,0
|
|
20230728,173100,85733680,3930,3930,3930,3930,0
|
|
20230728,173000,85733680,3930,3930,3930,3930,0
|
|
20230728,172900,85733680,3930,3930,3930,3930,0
|
|
20230728,172800,85733680,3930,3930,3930,3930,0
|
|
20230728,172700,85733680,3930,3930,3930,3930,0
|
|
20230728,172600,85733680,3930,3930,3930,3930,0
|
|
20230728,172500,85733680,3930,3930,3930,3930,0
|
|
20230728,172400,85733680,3930,3930,3930,3930,0
|
|
20230728,172300,85733680,3930,3930,3930,3930,0
|
|
20230728,172200,85733680,3930,3930,3930,3930,0
|
|
20230728,172100,85733680,3930,3930,3930,3930,0
|
|
20230728,172000,85733680,3930,3930,3930,3930,0
|
|
20230728,171900,85733680,3930,3930,3930,3930,0
|
|
20230728,171800,85733680,3930,3930,3930,3930,0
|
|
20230728,171700,85733680,3930,3930,3930,3930,0
|
|
20230728,171600,85733680,3930,3930,3930,3930,0
|
|
20230728,171500,85733680,3930,3930,3930,3930,0
|
|
20230728,171400,85733680,3930,3930,3930,3930,1200
|
|
20230728,171300,85733680,3930,3930,3930,3930,0
|
|
20230728,171200,85733680,3930,3930,3930,3930,0
|
|
20230728,171100,85733680,3930,3930,3930,3930,0
|
|
20230728,171000,85733680,3930,3930,3930,3930,0
|
|
20230728,170900,85733680,3930,3930,3930,3930,0
|
|
20230728,170800,85733680,3930,3930,3930,3930,0
|
|
20230728,170700,85733680,3930,3930,3930,3930,0
|
|
20230728,170600,85733680,3930,3930,3930,3930,0
|
|
20230728,170500,85733680,3930,3930,3930,3930,0
|
|
20230728,170400,85733680,3930,3930,3930,3930,0
|
|
20230728,170300,85733680,3930,3930,3930,3930,0
|
|
20230728,170200,85733680,3930,3930,3930,3930,0
|
|
20230728,170100,85733680,3930,3930,3930,3930,0
|
|
20230728,170000,85733680,3930,3930,3930,3930,0
|
|
20230728,165900,85733680,3930,3930,3930,3930,0
|
|
20230728,165800,85733680,3930,3930,3930,3930,0
|
|
20230728,165700,85733680,3930,3930,3930,3930,0
|
|
20230728,165600,85733680,3930,3930,3930,3930,0
|
|
20230728,165500,85733680,3930,3930,3930,3930,0
|
|
20230728,165400,85733680,3930,3930,3930,3930,0
|
|
20230728,165300,85733680,3930,3930,3930,3930,0
|
|
20230728,165200,85733680,3930,3930,3930,3930,0
|
|
20230728,165100,85733680,3930,3930,3930,3930,0
|
|
20230728,165000,85733680,3930,3930,3930,3930,0
|
|
20230728,164900,85733680,3930,3930,3930,3930,0
|
|
20230728,164800,85733680,3930,3930,3930,3930,0
|
|
20230728,164700,85733680,3930,3930,3930,3930,0
|
|
20230728,164600,85733680,3930,3930,3930,3930,0
|
|
20230728,164500,85733680,3930,3930,3930,3930,0
|
|
20230728,164400,85733680,3930,3930,3930,3930,1200
|
|
20230728,164300,85733680,3930,3930,3930,3930,0
|
|
20230728,164200,85733680,3930,3930,3930,3930,0
|
|
20230728,164100,85733680,3930,3930,3930,3930,0
|
|
20230728,164000,85733680,3930,3930,3930,3930,0
|
|
20230728,163900,85733680,3930,3930,3930,3930,0
|
|
20230728,163800,85733680,3930,3930,3930,3930,0
|
|
20230728,163700,85733680,3930,3930,3930,3930,0
|
|
20230728,163600,85733680,3930,3930,3930,3930,0
|
|
20230728,163500,85733680,3930,3930,3930,3930,0
|
|
20230728,163400,85733680,3930,3930,3930,3930,0
|
|
20230728,163300,85733680,3930,3930,3930,3930,0
|
|
20230728,163200,85733680,3930,3930,3930,3930,0
|
|
20230728,163100,85733680,3930,3930,3930,3930,0
|
|
20230728,163000,85733680,3930,3930,3930,3930,0
|
|
20230728,162900,85733680,3930,3930,3930,3930,0
|
|
20230728,162800,85733680,3930,3930,3930,3930,0
|
|
20230728,162700,85733680,3930,3930,3930,3930,0
|
|
20230728,162600,85733680,3930,3930,3930,3930,0
|
|
20230728,162500,85733680,3930,3930,3930,3930,0
|
|
20230728,162400,85733680,3930,3930,3930,3930,0
|
|
20230728,162300,85733680,3930,3930,3930,3930,0
|
|
20230728,162200,85733680,3930,3930,3930,3930,0
|
|
20230728,162100,85733680,3930,3930,3930,3930,0
|
|
20230728,162000,85733680,3930,3930,3930,3930,0
|
|
20230728,161900,85733680,3930,3930,3930,3930,0
|
|
20230728,161800,85733680,3930,3930,3930,3930,0
|
|
20230728,161700,85733680,3930,3930,3930,3930,0
|
|
20230728,161600,85733680,3930,3930,3930,3930,0
|
|
20230728,161500,85733680,3930,3930,3930,3930,0
|
|
20230728,161400,85733680,3930,3930,3930,3930,1200
|
|
20230728,161300,85733680,3930,3930,3930,3930,0
|
|
20230728,161200,85733680,3930,3930,3930,3930,0
|
|
20230728,161100,85733680,3930,3930,3930,3930,0
|
|
20230728,161000,85733680,3930,3930,3930,3930,0
|
|
20230728,160900,85733680,3930,3930,3930,3930,0
|
|
20230728,160800,85733680,3930,3930,3930,3930,0
|
|
20230728,160700,85733680,3930,3930,3930,3930,0
|
|
20230728,160600,85733680,3930,3930,3930,3930,0
|
|
20230728,160500,85733680,3930,3930,3930,3930,0
|
|
20230728,160400,85733680,3930,3930,3930,3930,0
|
|
20230728,160300,85733680,3930,3930,3930,3930,0
|
|
20230728,160200,85733680,3930,3930,3930,3930,0
|
|
20230728,160100,85733680,3930,3930,3930,3930,0
|
|
20230728,160000,85733680,3930,3930,3930,3930,0
|
|
20230728,155900,85733680,3930,3930,3930,3930,0
|
|
20230728,155800,85733680,3930,3930,3930,3930,0
|
|
20230728,155700,85733680,3930,3930,3930,3930,0
|
|
20230728,155600,85733680,3930,3930,3930,3930,0
|
|
20230728,155500,85733680,3930,3930,3930,3930,0
|
|
20230728,155400,85733680,3930,3930,3930,3930,0
|
|
20230728,155300,85733680,3930,3930,3930,3930,0
|
|
20230728,155200,85733680,3930,3930,3930,3930,0
|
|
20230728,155100,85733680,3930,3930,3930,3930,0
|
|
20230728,155000,85733680,3930,3930,3930,3930,0
|
|
20230728,154900,85733680,3930,3930,3930,3930,0
|
|
20230728,154800,85733680,3930,3930,3930,3930,0
|
|
20230728,154700,85733680,3930,3930,3930,3930,0
|
|
20230728,154600,85733680,3930,3930,3930,3930,0
|
|
20230728,154500,85733680,3930,3930,3930,3930,0
|
|
20230728,154400,85733680,3930,3930,3930,3930,1200
|
|
20230728,154300,85733680,3930,3930,3930,3930,0
|
|
20230728,154200,85733680,3930,3930,3930,3930,0
|
|
20230728,154100,85733680,3930,3930,3930,3930,0
|
|
20230728,154000,85733680,3930,3930,3930,3930,0
|
|
20230728,153900,85733680,3930,3930,3930,3930,0
|
|
20230728,153800,85733680,3930,3930,3930,3930,0
|
|
20230728,153700,85733680,3930,3930,3930,3930,0
|
|
20230728,153600,85733680,3930,3930,3930,3930,0
|
|
20230728,153500,85733680,3930,3930,3930,3930,0
|
|
20230728,153400,85733680,3930,3930,3930,3930,0
|
|
20230728,153300,85733680,3930,3930,3930,3930,0
|
|
20230728,153200,85733680,3930,3930,3930,3930,0
|
|
20230728,153100,85733680,3930,3930,3930,3930,0
|
|
20230728,153000,85733680,3930,3930,3930,3930,1200
|
|
20230728,152900,81017680,3935,3935,3935,3935,0
|
|
20230728,152800,81017680,3935,3935,3935,3935,0
|
|
20230728,152700,81017680,3935,3935,3935,3935,0
|
|
20230728,152600,81017680,3935,3935,3935,3935,0
|
|
20230728,152500,81017680,3935,3935,3935,3935,0
|
|
20230728,152400,81017680,3935,3935,3935,3935,0
|
|
20230728,152300,81017680,3935,3935,3935,3935,0
|
|
20230728,152200,81017680,3935,3935,3935,3935,0
|
|
20230728,152100,81017680,3935,3935,3935,3935,0
|
|
20230728,152000,81017680,3935,3935,3935,3935,0
|
|
20230728,151900,81017680,3935,3935,3935,3935,0
|
|
20230728,151800,81017680,3935,3935,3935,3935,10
|
|
20230728,151700,80978330,3935,3935,3945,3930,135
|
|
20230728,151600,80446005,3935,3935,3935,3935,0
|
|
20230728,151500,80446005,3935,3935,3935,3935,0
|
|
20230728,151400,80446005,3935,3935,3935,3935,0
|
|
20230728,151300,80446005,3935,3935,3935,3935,0
|
|
20230728,151200,80446005,3935,3935,3935,3935,0
|
|
20230728,151100,80446005,3935,3935,3935,3935,0
|
|
20230728,151000,80446005,3935,3930,3935,3930,7
|
|
20230728,150900,80418475,3930,3930,3930,3930,3
|
|
20230728,150800,80406685,3930,3930,3945,3930,90
|
|
20230728,150700,80052080,3930,3930,3930,3930,7
|
|
20230728,150600,80024570,3935,3930,3935,3930,61
|
|
20230728,150500,79784565,3940,3940,3945,3930,149
|
|
20230728,150400,79197740,3935,3935,3935,3935,11
|
|
20230728,150300,79154455,3935,3935,3935,3935,0
|
|
20230728,150200,79154455,3935,3935,3935,3935,154
|
|
20230728,150100,78548465,3930,3930,3930,3930,41
|
|
20230728,150000,78387335,3930,3930,3930,3930,85
|
|
20230728,145900,78053285,3930,3930,3930,3930,0
|
|
20230728,145800,78053285,3930,3930,3930,3930,100
|
|
20230728,145700,77660285,3930,3930,3930,3930,0
|
|
20230728,145600,77660285,3930,3920,3930,3920,190
|
|
20230728,145500,76913865,3925,3915,3925,3915,285
|
|
20230728,145400,75795765,3900,3900,3900,3900,0
|
|
20230728,145300,75795765,3900,3900,3900,3900,0
|
|
20230728,145200,75795765,3900,3900,3900,3900,0
|
|
20230728,145100,75795765,3900,3910,3915,3900,521
|
|
20230728,145000,73756125,3915,3910,3915,3910,85
|
|
20230728,144900,73423365,3915,3910,3915,3910,127
|
|
20230728,144800,72926165,3910,3910,3910,3910,0
|
|
20230728,144700,72926165,3910,3910,3910,3910,0
|
|
20230728,144600,72926165,3910,3910,3910,3910,2
|
|
20230728,144500,72918345,3905,3905,3905,3905,85
|
|
20230728,144400,72586420,3905,3905,3905,3905,0
|
|
20230728,144300,72586420,3905,3905,3905,3905,0
|
|
20230728,144200,72586420,3905,3905,3905,3905,0
|
|
20230728,144100,72586420,3905,3905,3905,3905,0
|
|
20230728,144000,72586420,3905,3905,3905,3905,0
|
|
20230728,143900,72586420,3905,3905,3905,3905,0
|
|
20230728,143800,72586420,3905,3905,3905,3905,0
|
|
20230728,143700,72586420,3905,3905,3905,3905,0
|
|
20230728,143600,72586420,3905,3905,3905,3905,1
|
|
20230728,143500,72582515,3890,3890,3890,3890,0
|
|
20230728,143400,72582515,3890,3890,3890,3890,0
|
|
20230728,143300,72582515,3890,3890,3890,3890,1
|
|
20230728,143200,72578625,3890,3895,3895,3890,770
|
|
20230728,143100,69583310,3915,3915,3915,3915,0
|
|
20230728,143000,69583310,3915,3900,3915,3900,4
|
|
20230728,142900,69567695,3895,3895,3895,3895,97
|
|
20230728,142800,69189880,3895,3895,3895,3895,203
|
|
20230728,142700,68399195,3895,3895,3895,3895,0
|
|
20230728,142600,68399195,3895,3895,3895,3895,0
|
|
20230728,142500,68399195,3895,3895,3895,3895,0
|
|
20230728,142400,68399195,3895,3895,3895,3895,0
|
|
20230728,142300,68399195,3895,3895,3895,3895,0
|
|
20230728,142200,68399195,3895,3895,3895,3895,0
|
|
20230728,142100,68399195,3895,3895,3895,3895,90
|
|
20230728,142000,68048645,3895,3895,3895,3895,0
|
|
20230728,141900,68048645,3895,3895,3895,3895,151
|
|
20230728,141800,67460500,3895,3895,3895,3895,0
|
|
20230728,141700,67460500,3895,3895,3895,3895,0
|
|
20230728,141600,67460500,3895,3895,3895,3895,0
|
|
20230728,141500,67460500,3895,3895,3895,3895,80
|
|
20230728,141400,67148900,3890,3890,3890,3890,179
|
|
20230728,141300,66452590,3890,3890,3890,3890,0
|
|
20230728,141200,66452590,3890,3890,3890,3890,0
|
|
20230728,141100,66452590,3890,3890,3890,3890,0
|
|
20230728,141000,66452590,3890,3890,3890,3890,0
|
|
20230728,140900,66452590,3890,3890,3890,3890,1
|
|
20230728,140800,66448700,3905,3905,3905,3905,0
|
|
20230728,140700,66448700,3905,3905,3905,3905,0
|
|
20230728,140600,66448700,3905,3905,3905,3905,1
|
|
20230728,140500,66444795,3895,3895,3895,3895,0
|
|
20230728,140400,66444795,3895,3895,3895,3895,0
|
|
20230728,140300,66444795,3895,3895,3895,3895,0
|
|
20230728,140200,66444795,3895,3895,3895,3895,0
|
|
20230728,140100,66444795,3895,3895,3895,3895,88
|
|
20230728,140000,66102035,3890,3895,3930,3890,412
|
|
20230728,135900,64494555,3900,3900,3900,3900,0
|
|
20230728,135800,64494555,3900,3900,3900,3900,0
|
|
20230728,135700,64494555,3900,3900,3900,3900,0
|
|
20230728,135600,64494555,3900,3900,3900,3900,0
|
|
20230728,135500,64494555,3900,3900,3900,3900,1
|
|
20230728,135400,64490655,3895,3895,3895,3895,0
|
|
20230728,135300,64490655,3895,3895,3895,3895,0
|
|
20230728,135200,64490655,3895,3895,3895,3895,0
|
|
20230728,135100,64490655,3895,3895,3895,3895,0
|
|
20230728,135000,64490655,3895,3895,3895,3895,0
|
|
20230728,134900,64490655,3895,3895,3895,3895,0
|
|
20230728,134800,64490655,3895,3895,3910,3895,147
|
|
20230728,134700,63916725,3890,3890,3890,3890,0
|
|
20230728,134600,63916725,3890,3890,3890,3890,0
|
|
20230728,134500,63916725,3890,3890,3890,3890,561
|
|
20230728,134400,61734435,3900,3900,3900,3900,0
|
|
20230728,134300,61734435,3900,3900,3900,3900,0
|
|
20230728,134200,61734435,3900,3900,3900,3900,0
|
|
20230728,134100,61734435,3900,3900,3900,3900,0
|
|
20230728,134000,61734435,3900,3900,3900,3900,0
|
|
20230728,133900,61734435,3900,3900,3900,3900,0
|
|
20230728,133800,61734435,3900,3900,3900,3900,0
|
|
20230728,133700,61734435,3900,3900,3900,3900,0
|
|
20230728,133600,61734435,3900,3900,3910,3900,135
|
|
20230728,133500,61207480,3900,3900,3900,3900,0
|
|
20230728,133400,61207480,3900,3900,3900,3900,0
|
|
20230728,133300,61207480,3900,3900,3900,3900,0
|
|
20230728,133200,61207480,3900,3900,3900,3900,3
|
|
20230728,133100,61195780,3900,3900,3900,3900,0
|
|
20230728,133000,61195780,3900,3900,3900,3900,0
|
|
20230728,132900,61195780,3900,3900,3900,3900,85
|
|
20230728,132800,60864280,3900,3900,3900,3900,30
|
|
20230728,132700,60747280,3900,3900,3900,3900,0
|
|
20230728,132600,60747280,3900,3900,3900,3900,32
|
|
20230728,132500,60622480,3900,3900,3900,3900,0
|
|
20230728,132400,60622480,3900,3885,3900,3885,139
|
|
20230728,132300,60080600,3885,3885,3885,3885,0
|
|
20230728,132200,60080600,3885,3885,3885,3885,1
|
|
20230728,132100,60076715,3890,3890,3890,3890,0
|
|
20230728,132000,60076715,3890,3890,3890,3890,0
|
|
20230728,131900,60076715,3890,3890,3890,3890,16
|
|
20230728,131800,60014475,3890,3890,3890,3890,0
|
|
20230728,131700,60014475,3890,3890,3890,3890,0
|
|
20230728,131600,60014475,3890,3890,3890,3890,0
|
|
20230728,131500,60014475,3890,3890,3890,3890,1
|
|
20230728,131400,60010585,3900,3900,3900,3900,0
|
|
20230728,131300,60010585,3900,3900,3900,3900,0
|
|
20230728,131200,60010585,3900,3890,3900,3890,129
|
|
20230728,131100,59507950,3890,3890,3890,3890,0
|
|
20230728,131000,59507950,3890,3890,3890,3890,0
|
|
20230728,130900,59507950,3890,3890,3890,3890,0
|
|
20230728,130800,59507950,3890,3890,3890,3890,0
|
|
20230728,130700,59507950,3890,3890,3890,3890,0
|
|
20230728,130600,59507950,3890,3890,3890,3890,0
|
|
20230728,130500,59507950,3890,3890,3890,3890,0
|
|
20230728,130400,59507950,3890,3890,3890,3890,0
|
|
20230728,130300,59507950,3890,3890,3890,3890,0
|
|
20230728,130200,59507950,3890,3885,3890,3885,6
|
|
20230728,130100,59484635,3895,3895,3895,3895,0
|
|
20230728,130000,59484635,3895,3890,3895,3890,129
|
|
20230728,125900,58982405,3885,3885,3885,3885,0
|
|
20230728,125800,58982405,3885,3885,3885,3885,1
|
|
20230728,125700,58978520,3885,3885,3885,3885,0
|
|
20230728,125600,58978520,3885,3885,3885,3885,0
|
|
20230728,125500,58978520,3885,3885,3885,3885,0
|
|
20230728,125400,58978520,3885,3885,3885,3885,0
|
|
20230728,125300,58978520,3885,3885,3885,3885,4
|
|
20230728,125200,58962980,3885,3885,3885,3885,0
|
|
20230728,125100,58962980,3885,3885,3885,3885,0
|
|
20230728,125000,58962980,3885,3885,3885,3885,5
|
|
20230728,124900,58943555,3890,3885,3890,3885,7
|
|
20230728,124800,58916355,3895,3890,3895,3890,129
|
|
20230728,124700,58414025,3890,3890,3890,3890,0
|
|
20230728,124600,58414025,3890,3890,3890,3890,0
|
|
20230728,124500,58414025,3890,3890,3890,3890,4
|
|
20230728,124400,58398465,3890,3890,3890,3890,10
|
|
20230728,124300,58359565,3890,3890,3890,3890,20
|
|
20230728,124200,58281765,3890,3890,3890,3890,19
|
|
20230728,124100,58207855,3895,3885,3895,3885,515
|
|
20230728,124000,56202415,3885,3885,3885,3885,0
|
|
20230728,123900,56202415,3885,3885,3885,3885,0
|
|
20230728,123800,56202415,3885,3885,3885,3885,0
|
|
20230728,123700,56202415,3885,3885,3885,3885,0
|
|
20230728,123600,56202415,3885,3885,3890,3885,138
|
|
20230728,123500,55665670,3880,3880,3880,3880,0
|
|
20230728,123400,55665670,3880,3880,3880,3880,1
|
|
20230728,123300,55661790,3890,3890,3890,3890,0
|
|
20230728,123200,55661790,3890,3890,3890,3890,0
|
|
20230728,123100,55661790,3890,3885,3890,3885,700
|
|
20230728,123000,52939290,3890,3890,3890,3890,0
|
|
20230728,122900,52939290,3890,3890,3890,3890,0
|
|
20230728,122800,52939290,3890,3890,3890,3890,0
|
|
20230728,122700,52939290,3890,3890,3890,3890,0
|
|
20230728,122600,52939290,3890,3890,3890,3890,0
|
|
20230728,122500,52939290,3890,3890,3890,3890,0
|
|
20230728,122400,52939290,3890,3885,3890,3885,181
|
|
20230728,122300,52235845,3880,3880,3880,3880,0
|
|
20230728,122200,52235845,3880,3880,3880,3880,0
|
|
20230728,122100,52235845,3880,3880,3880,3880,0
|
|
20230728,122000,52235845,3880,3880,3880,3880,0
|
|
20230728,121900,52235845,3880,3880,3880,3880,0
|
|
20230728,121800,52235845,3880,3880,3880,3880,2
|
|
20230728,121700,52228085,3880,3880,3880,3880,433
|
|
20230728,121600,50548045,3880,3880,3880,3880,0
|
|
20230728,121500,50548045,3880,3880,3880,3880,0
|
|
20230728,121400,50548045,3880,3880,3880,3880,0
|
|
20230728,121300,50548045,3880,3880,3880,3880,0
|
|
20230728,121200,50548045,3880,3880,3880,3880,129
|
|
20230728,121100,50047525,3865,3865,3865,3865,0
|
|
20230728,121000,50047525,3865,3865,3865,3865,1
|
|
20230728,120900,50043660,3875,3875,3875,3875,100
|
|
20230728,120800,49656160,3875,3875,3875,3875,0
|
|
20230728,120700,49656160,3875,3875,3875,3875,50
|
|
20230728,120600,49462410,3875,3875,3875,3875,0
|
|
20230728,120500,49462410,3875,3875,3875,3875,0
|
|
20230728,120400,49462410,3875,3875,3875,3875,0
|
|
20230728,120300,49462410,3875,3875,3875,3875,0
|
|
20230728,120200,49462410,3875,3875,3875,3875,0
|
|
20230728,120100,49462410,3875,3875,3875,3875,0
|
|
20230728,120000,49462410,3875,3865,3875,3865,392
|
|
20230728,115900,47946040,3865,3865,3865,3865,0
|
|
20230728,115800,47946040,3865,3865,3865,3865,0
|
|
20230728,115700,47946040,3865,3865,3865,3865,0
|
|
20230728,115600,47946040,3865,3865,3865,3865,68
|
|
20230728,115500,47683220,3860,3860,3860,3860,0
|
|
20230728,115400,47683220,3860,3860,3860,3860,0
|
|
20230728,115300,47683220,3860,3860,3860,3860,0
|
|
20230728,115200,47683220,3860,3860,3860,3860,0
|
|
20230728,115100,47683220,3860,3860,3860,3860,0
|
|
20230728,115000,47683220,3860,3860,3860,3860,0
|
|
20230728,114900,47683220,3860,3860,3860,3860,0
|
|
20230728,114800,47683220,3860,3860,3860,3850,405
|
|
20230728,114700,46120265,3860,3860,3860,3860,1
|
|
20230728,114600,46116405,3860,3860,3860,3860,0
|
|
20230728,114500,46116405,3860,3860,3860,3860,0
|
|
20230728,114400,46116405,3860,3860,3860,3860,3
|
|
20230728,114300,46104825,3860,3865,3865,3860,83
|
|
20230728,114200,45784045,3875,3875,3875,3875,0
|
|
20230728,114100,45784045,3875,3875,3875,3875,0
|
|
20230728,114000,45784045,3875,3875,3875,3875,0
|
|
20230728,113900,45784045,3875,3875,3875,3875,0
|
|
20230728,113800,45784045,3875,3875,3875,3875,25
|
|
20230728,113700,45687170,3875,3875,3875,3875,0
|
|
20230728,113600,45687170,3875,3875,3875,3875,129
|
|
20230728,113500,45187295,3870,3870,3870,3870,0
|
|
20230728,113400,45187295,3870,3870,3870,3870,0
|
|
20230728,113300,45187295,3870,3870,3870,3870,14
|
|
20230728,113200,45133115,3875,3875,3875,3875,0
|
|
20230728,113100,45133115,3875,3875,3875,3875,0
|
|
20230728,113000,45133115,3875,3875,3875,3875,0
|
|
20230728,112900,45133115,3875,3875,3875,3875,0
|
|
20230728,112800,45133115,3875,3875,3875,3875,0
|
|
20230728,112700,45133115,3875,3875,3875,3875,0
|
|
20230728,112600,45133115,3875,3875,3875,3875,0
|
|
20230728,112500,45133115,3875,3875,3875,3875,0
|
|
20230728,112400,45133115,3875,3865,3875,3865,129
|
|
20230728,112300,44633885,3845,3845,3845,3845,1
|
|
20230728,112200,44630040,3870,3870,3870,3870,0
|
|
20230728,112100,44630040,3870,3870,3870,3870,0
|
|
20230728,112000,44630040,3870,3870,3870,3870,0
|
|
20230728,111900,44630040,3870,3870,3870,3870,0
|
|
20230728,111800,44630040,3870,3870,3870,3870,1
|
|
20230728,111700,44626170,3870,3870,3870,3870,0
|
|
20230728,111600,44626170,3870,3870,3870,3870,1
|
|
20230728,111500,44622300,3870,3865,3870,3865,529
|
|
20230728,111400,42575555,3870,3870,3870,3870,0
|
|
20230728,111300,42575555,3870,3870,3870,3870,0
|
|
20230728,111200,42575555,3870,3860,3870,3860,129
|
|
20230728,111100,42077105,3865,3865,3865,3865,0
|
|
20230728,111000,42077105,3865,3865,3865,3865,0
|
|
20230728,110900,42077105,3865,3865,3865,3865,0
|
|
20230728,110800,42077105,3865,3865,3865,3865,0
|
|
20230728,110700,42077105,3865,3865,3865,3865,100
|
|
20230728,110600,41690605,3865,3870,3870,3865,81
|
|
20230728,110500,41377155,3865,3865,3865,3865,1
|
|
20230728,110400,41373290,3865,3865,3865,3865,10
|
|
20230728,110300,41334640,3870,3870,3870,3870,0
|
|
20230728,110200,41334640,3870,3870,3870,3870,0
|
|
20230728,110100,41334640,3870,3865,3870,3865,300
|
|
20230728,110000,40173650,3870,3865,3870,3865,137
|
|
20230728,105900,39643500,3840,3840,3840,3840,1
|
|
20230728,105800,39639660,3870,3865,3870,3865,100
|
|
20230728,105700,39252715,3870,3870,3870,3870,0
|
|
20230728,105600,39252715,3870,3870,3870,3870,0
|
|
20230728,105500,39252715,3870,3870,3870,3870,0
|
|
20230728,105400,39252715,3870,3870,3870,3870,0
|
|
20230728,105300,39252715,3870,3870,3870,3870,0
|
|
20230728,105200,39252715,3870,3870,3870,3870,0
|
|
20230728,105100,39252715,3870,3870,3870,3870,0
|
|
20230728,105000,39252715,3870,3870,3870,3870,0
|
|
20230728,104900,39252715,3870,3870,3870,3870,0
|
|
20230728,104800,39252715,3870,3870,3870,3870,129
|
|
20230728,104700,38753485,3870,3865,3870,3865,100
|
|
20230728,104600,38366500,3870,3865,3870,3865,387
|
|
20230728,104500,36868885,3870,3870,3870,3870,0
|
|
20230728,104400,36868885,3870,3865,3870,3865,18
|
|
20230728,104300,36799230,3840,3840,3840,3840,30
|
|
20230728,104200,36684030,3835,3845,3845,3835,328
|
|
20230728,104100,35424405,3850,3850,3850,3850,14
|
|
20230728,104000,35370505,3860,3860,3860,3860,77
|
|
20230728,103900,35073285,3860,3860,3860,3860,23
|
|
20230728,103800,34984505,3860,3855,3860,3855,11
|
|
20230728,103700,34942070,3870,3870,3870,3870,0
|
|
20230728,103600,34942070,3870,3860,3870,3860,129
|
|
20230728,103500,34442900,3845,3845,3845,3845,8
|
|
20230728,103400,34412140,3870,3865,3870,3865,130
|
|
20230728,103300,33909215,3870,3870,3870,3870,0
|
|
20230728,103200,33909215,3870,3870,3870,3870,0
|
|
20230728,103100,33909215,3870,3870,3870,3870,0
|
|
20230728,103000,33909215,3870,3870,3870,3870,0
|
|
20230728,102900,33909215,3870,3870,3870,3870,0
|
|
20230728,102800,33909215,3870,3870,3870,3870,0
|
|
20230728,102700,33909215,3870,3870,3870,3870,0
|
|
20230728,102600,33909215,3870,3870,3870,3870,0
|
|
20230728,102500,33909215,3870,3870,3870,3870,0
|
|
20230728,102400,33909215,3870,3865,3870,3865,129
|
|
20230728,102300,33410035,3845,3845,3845,3845,0
|
|
20230728,102200,33410035,3845,3845,3845,3845,0
|
|
20230728,102100,33410035,3845,3845,3845,3845,0
|
|
20230728,102000,33410035,3845,3845,3845,3845,0
|
|
20230728,101900,33410035,3845,3845,3845,3845,0
|
|
20230728,101800,33410035,3845,3845,3845,3845,14
|
|
20230728,101700,33356205,3870,3870,3870,3870,0
|
|
20230728,101600,33356205,3870,3870,3870,3870,0
|
|
20230728,101500,33356205,3870,3870,3870,3870,1
|
|
20230728,101400,33352335,3865,3865,3865,3865,1
|
|
20230728,101300,33348470,3865,3865,3865,3865,0
|
|
20230728,101200,33348470,3865,3840,3865,3840,449
|
|
20230728,101100,31619775,3845,3845,3845,3845,0
|
|
20230728,101000,31619775,3845,3845,3845,3845,0
|
|
20230728,100900,31619775,3845,3845,3845,3845,0
|
|
20230728,100800,31619775,3845,3845,3845,3845,0
|
|
20230728,100700,31619775,3845,3845,3845,3845,0
|
|
20230728,100600,31619775,3845,3845,3845,3845,0
|
|
20230728,100500,31619775,3845,3845,3845,3845,0
|
|
20230728,100400,31619775,3845,3845,3845,3845,0
|
|
20230728,100300,31619775,3845,3845,3845,3845,0
|
|
20230728,100200,31619775,3845,3845,3845,3845,1
|
|
20230728,100100,31615930,3845,3845,3845,3845,0
|
|
20230728,100000,31615930,3845,3845,3845,3845,1
|
|
20230728,095900,31612085,3840,3840,3840,3840,0
|
|
20230728,095800,31612085,3840,3840,3840,3840,0
|
|
20230728,095700,31612085,3840,3840,3840,3840,0
|
|
20230728,095600,31612085,3840,3840,3840,3840,0
|
|
20230728,095500,31612085,3840,3840,3840,3840,10
|
|
20230728,095400,31573685,3840,3840,3840,3840,1
|
|
20230728,095300,31569845,3840,3840,3840,3840,1
|
|
20230728,095200,31566005,3830,3830,3830,3830,0
|
|
20230728,095100,31566005,3830,3830,3830,3830,0
|
|
20230728,095000,31566005,3830,3830,3830,3830,0
|
|
20230728,094900,31566005,3830,3830,3830,3830,0
|
|
20230728,094800,31566005,3830,3840,3840,3830,6
|
|
20230728,094700,31542975,3840,3840,3840,3825,547
|
|
20230728,094600,29449740,3845,3845,3845,3845,0
|
|
20230728,094500,29449740,3845,3845,3845,3845,0
|
|
20230728,094400,29449740,3845,3845,3845,3845,0
|
|
20230728,094300,29449740,3845,3845,3845,3845,0
|
|
20230728,094200,29449740,3845,3845,3845,3845,25
|
|
20230728,094100,29353615,3845,3845,3845,3845,11
|
|
20230728,094000,29311320,3845,3845,3845,3845,1
|
|
20230728,093900,29307475,3825,3825,3825,3825,215
|
|
20230728,093800,28485100,3825,3825,3825,3825,0
|
|
20230728,093700,28485100,3825,3835,3835,3825,848
|
|
20230728,093600,25237060,3835,3835,3835,3835,0
|
|
20230728,093500,25237060,3835,3855,3855,3835,105
|
|
20230728,093400,24832385,3855,3855,3855,3855,1
|
|
20230728,093300,24828530,3835,3835,3835,3835,30
|
|
20230728,093200,24713480,3835,3835,3835,3835,0
|
|
20230728,093100,24713480,3835,3835,3835,3835,0
|
|
20230728,093000,24713480,3835,3835,3835,3835,385
|
|
20230728,092900,23237005,3835,3835,3835,3835,13
|
|
20230728,092800,23187150,3825,3825,3835,3825,36
|
|
20230728,092700,23049320,3825,3845,3845,3825,358
|
|
20230728,092600,21677240,3835,3835,3835,3835,154
|
|
20230728,092500,21086650,3835,3865,3865,3835,422
|
|
20230728,092400,19462080,3865,3865,3865,3865,7
|
|
20230728,092300,19435025,3865,3865,3865,3865,104
|
|
20230728,092200,19033065,3865,3865,3865,3865,72
|
|
20230728,092100,18754785,3865,3865,3865,3865,0
|
|
20230728,092000,18754785,3865,3865,3865,3865,1
|
|
20230728,091900,18750920,3845,3845,3845,3845,0
|
|
20230728,091800,18750920,3845,3845,3845,3845,0
|
|
20230728,091700,18750920,3845,3845,3845,3845,0
|
|
20230728,091600,18750920,3845,3845,3845,3845,0
|
|
20230728,091500,18750920,3845,3845,3845,3845,0
|
|
20230728,091400,18750920,3845,3845,3845,3845,0
|
|
20230728,091300,18750920,3845,3845,3845,3845,10
|
|
20230728,091200,18712470,3845,3845,3845,3845,0
|
|
20230728,091100,18712470,3845,3845,3845,3845,0
|
|
20230728,091000,18712470,3845,3845,3845,3845,0
|
|
20230728,090900,18712470,3845,3845,3845,3845,1
|
|
20230728,090800,18708625,3865,3865,3865,3865,15
|
|
20230728,090700,18650650,3865,3880,3880,3865,11
|
|
20230728,090600,18607985,3885,3885,3885,3885,0
|
|
20230728,090500,18607985,3885,3830,3885,3830,12
|
|
20230728,090400,18561660,3830,3850,3850,3815,555
|
|
20230728,090300,16435530,3855,3850,3855,3850,20
|
|
20230728,090200,16358520,3855,3850,3855,3850,89
|
|
20230728,090100,16015865,3850,3855,3855,3850,836
|
|
20230728,090000,12794340,3855,3890,3890,3815,3334
|