671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,200800,164914720,3775,3775,3775,3775,862
|
|
20230728,200700,164914720,3775,3775,3775,3775,0
|
|
20230728,200600,164914720,3775,3775,3775,3775,0
|
|
20230728,200500,164914720,3775,3775,3775,3775,0
|
|
20230728,200400,164914720,3775,3775,3775,3775,0
|
|
20230728,200300,164914720,3775,3775,3775,3775,0
|
|
20230728,200200,164914720,3775,3775,3775,3775,0
|
|
20230728,200100,164914720,3775,3775,3775,3775,0
|
|
20230728,200000,164914720,3775,3775,3775,3775,0
|
|
20230728,195900,164914720,3775,3775,3775,3775,0
|
|
20230728,195800,164914720,3775,3775,3775,3775,0
|
|
20230728,195700,164914720,3775,3775,3775,3775,0
|
|
20230728,195600,164914720,3775,3775,3775,3775,0
|
|
20230728,195500,164914720,3775,3775,3775,3775,0
|
|
20230728,195400,164914720,3775,3775,3775,3775,0
|
|
20230728,195300,164914720,3775,3775,3775,3775,0
|
|
20230728,195200,164914720,3775,3775,3775,3775,0
|
|
20230728,195100,164914720,3775,3775,3775,3775,0
|
|
20230728,195000,164914720,3775,3775,3775,3775,0
|
|
20230728,194900,164914720,3775,3775,3775,3775,0
|
|
20230728,194800,164914720,3775,3775,3775,3775,0
|
|
20230728,194700,164914720,3775,3775,3775,3775,0
|
|
20230728,194600,164914720,3775,3775,3775,3775,0
|
|
20230728,194500,164914720,3775,3775,3775,3775,0
|
|
20230728,194400,164914720,3775,3775,3775,3775,0
|
|
20230728,194300,164914720,3775,3775,3775,3775,0
|
|
20230728,194200,164914720,3775,3775,3775,3775,0
|
|
20230728,194100,164914720,3775,3775,3775,3775,0
|
|
20230728,194000,164914720,3775,3775,3775,3775,0
|
|
20230728,193900,164914720,3775,3775,3775,3775,0
|
|
20230728,193800,164914720,3775,3775,3775,3775,862
|
|
20230728,193700,164914720,3775,3775,3775,3775,0
|
|
20230728,193600,164914720,3775,3775,3775,3775,0
|
|
20230728,193500,164914720,3775,3775,3775,3775,0
|
|
20230728,193400,164914720,3775,3775,3775,3775,0
|
|
20230728,193300,164914720,3775,3775,3775,3775,0
|
|
20230728,193200,164914720,3775,3775,3775,3775,0
|
|
20230728,193100,164914720,3775,3775,3775,3775,0
|
|
20230728,193000,164914720,3775,3775,3775,3775,0
|
|
20230728,192900,164914720,3775,3775,3775,3775,0
|
|
20230728,192800,164914720,3775,3775,3775,3775,0
|
|
20230728,192700,164914720,3775,3775,3775,3775,0
|
|
20230728,192600,164914720,3775,3775,3775,3775,0
|
|
20230728,192500,164914720,3775,3775,3775,3775,0
|
|
20230728,192400,164914720,3775,3775,3775,3775,0
|
|
20230728,192300,164914720,3775,3775,3775,3775,0
|
|
20230728,192200,164914720,3775,3775,3775,3775,0
|
|
20230728,192100,164914720,3775,3775,3775,3775,0
|
|
20230728,192000,164914720,3775,3775,3775,3775,0
|
|
20230728,191900,164914720,3775,3775,3775,3775,0
|
|
20230728,191800,164914720,3775,3775,3775,3775,0
|
|
20230728,191700,164914720,3775,3775,3775,3775,0
|
|
20230728,191600,164914720,3775,3775,3775,3775,0
|
|
20230728,191500,164914720,3775,3775,3775,3775,0
|
|
20230728,191400,164914720,3775,3775,3775,3775,0
|
|
20230728,191300,164914720,3775,3775,3775,3775,0
|
|
20230728,191200,164914720,3775,3775,3775,3775,0
|
|
20230728,191100,164914720,3775,3775,3775,3775,0
|
|
20230728,191000,164914720,3775,3775,3775,3775,0
|
|
20230728,190900,164914720,3775,3775,3775,3775,0
|
|
20230728,190800,164914720,3775,3775,3775,3775,862
|
|
20230728,190700,164914720,3775,3775,3775,3775,0
|
|
20230728,190600,164914720,3775,3775,3775,3775,0
|
|
20230728,190500,164914720,3775,3775,3775,3775,0
|
|
20230728,190400,164914720,3775,3775,3775,3775,0
|
|
20230728,190300,164914720,3775,3775,3775,3775,0
|
|
20230728,190200,164914720,3775,3775,3775,3775,0
|
|
20230728,190100,164914720,3775,3775,3775,3775,0
|
|
20230728,190000,164914720,3775,3775,3775,3775,0
|
|
20230728,185900,164914720,3775,3775,3775,3775,0
|
|
20230728,185800,164914720,3775,3775,3775,3775,0
|
|
20230728,185700,164914720,3775,3775,3775,3775,0
|
|
20230728,185600,164914720,3775,3775,3775,3775,0
|
|
20230728,185500,164914720,3775,3775,3775,3775,0
|
|
20230728,185400,164914720,3775,3775,3775,3775,0
|
|
20230728,185300,164914720,3775,3775,3775,3775,0
|
|
20230728,185200,164914720,3775,3775,3775,3775,0
|
|
20230728,185100,164914720,3775,3775,3775,3775,0
|
|
20230728,185000,164914720,3775,3775,3775,3775,0
|
|
20230728,184900,164914720,3775,3775,3775,3775,0
|
|
20230728,184800,164914720,3775,3775,3775,3775,0
|
|
20230728,184700,164914720,3775,3775,3775,3775,0
|
|
20230728,184600,164914720,3775,3775,3775,3775,0
|
|
20230728,184500,164914720,3775,3775,3775,3775,0
|
|
20230728,184400,164914720,3775,3775,3775,3775,0
|
|
20230728,184300,164914720,3775,3775,3775,3775,0
|
|
20230728,184200,164914720,3775,3775,3775,3775,0
|
|
20230728,184100,164914720,3775,3775,3775,3775,0
|
|
20230728,184000,164914720,3775,3775,3775,3775,0
|
|
20230728,183900,164914720,3775,3775,3775,3775,0
|
|
20230728,183800,164914720,3775,3775,3775,3775,862
|
|
20230728,183700,164914720,3775,3775,3775,3775,0
|
|
20230728,183600,164914720,3775,3775,3775,3775,0
|
|
20230728,183500,164914720,3775,3775,3775,3775,0
|
|
20230728,183400,164914720,3775,3775,3775,3775,0
|
|
20230728,183300,164914720,3775,3775,3775,3775,0
|
|
20230728,183200,164914720,3775,3775,3775,3775,0
|
|
20230728,183100,164914720,3775,3775,3775,3775,0
|
|
20230728,183000,164914720,3775,3775,3775,3775,0
|
|
20230728,182900,164914720,3775,3775,3775,3775,0
|
|
20230728,182800,164914720,3775,3775,3775,3775,0
|
|
20230728,182700,164914720,3775,3775,3775,3775,0
|
|
20230728,182600,164914720,3775,3775,3775,3775,0
|
|
20230728,182500,164914720,3775,3775,3775,3775,0
|
|
20230728,182400,164914720,3775,3775,3775,3775,0
|
|
20230728,182300,164914720,3775,3775,3775,3775,0
|
|
20230728,182200,164914720,3775,3775,3775,3775,0
|
|
20230728,182100,164914720,3775,3775,3775,3775,0
|
|
20230728,182000,164914720,3775,3775,3775,3775,0
|
|
20230728,181900,164914720,3775,3775,3775,3775,0
|
|
20230728,181800,164914720,3775,3775,3775,3775,0
|
|
20230728,181700,164914720,3775,3775,3775,3775,0
|
|
20230728,181600,164914720,3775,3775,3775,3775,0
|
|
20230728,181500,164914720,3775,3775,3775,3775,0
|
|
20230728,181400,164914720,3775,3775,3775,3775,0
|
|
20230728,181300,164914720,3775,3775,3775,3775,0
|
|
20230728,181200,164914720,3775,3775,3775,3775,0
|
|
20230728,181100,164914720,3775,3775,3775,3775,0
|
|
20230728,181000,164914720,3775,3775,3775,3775,0
|
|
20230728,180900,164914720,3775,3775,3775,3775,0
|
|
20230728,180800,164914720,3775,3775,3775,3775,862
|
|
20230728,180700,164914720,3775,3775,3775,3775,0
|
|
20230728,180600,164914720,3775,3775,3775,3775,0
|
|
20230728,180500,164914720,3775,3775,3775,3775,0
|
|
20230728,180400,164914720,3775,3775,3775,3775,0
|
|
20230728,180300,164914720,3775,3775,3775,3775,0
|
|
20230728,180200,164914720,3775,3775,3775,3775,0
|
|
20230728,180100,164914720,3775,3775,3775,3775,0
|
|
20230728,180000,164914720,3775,3775,3775,3775,0
|
|
20230728,175900,164914720,3775,3775,3775,3775,0
|
|
20230728,175800,164914720,3775,3775,3775,3775,0
|
|
20230728,175700,164914720,3775,3775,3775,3775,0
|
|
20230728,175600,164914720,3775,3775,3775,3775,0
|
|
20230728,175500,164914720,3775,3775,3775,3775,0
|
|
20230728,175400,164914720,3775,3775,3775,3775,0
|
|
20230728,175300,164914720,3775,3775,3775,3775,0
|
|
20230728,175200,164914720,3775,3775,3775,3775,0
|
|
20230728,175100,164914720,3775,3775,3775,3775,0
|
|
20230728,175000,164914720,3775,3775,3775,3775,0
|
|
20230728,174900,164914720,3775,3775,3775,3775,0
|
|
20230728,174800,164914720,3775,3775,3775,3775,0
|
|
20230728,174700,164914720,3775,3775,3775,3775,0
|
|
20230728,174600,164914720,3775,3775,3775,3775,0
|
|
20230728,174500,164914720,3775,3775,3775,3775,0
|
|
20230728,174400,164914720,3775,3775,3775,3775,0
|
|
20230728,174300,164914720,3775,3775,3775,3775,0
|
|
20230728,174200,164914720,3775,3775,3775,3775,0
|
|
20230728,174100,164914720,3775,3775,3775,3775,0
|
|
20230728,174000,164914720,3775,3775,3775,3775,0
|
|
20230728,173900,164914720,3775,3775,3775,3775,0
|
|
20230728,173800,164914720,3775,3775,3775,3775,862
|
|
20230728,173700,164914720,3775,3775,3775,3775,0
|
|
20230728,173600,164914720,3775,3775,3775,3775,0
|
|
20230728,173500,164914720,3775,3775,3775,3775,0
|
|
20230728,173400,164914720,3775,3775,3775,3775,0
|
|
20230728,173300,164914720,3775,3775,3775,3775,0
|
|
20230728,173200,164914720,3775,3775,3775,3775,0
|
|
20230728,173100,164914720,3775,3775,3775,3775,0
|
|
20230728,173000,164914720,3775,3775,3775,3775,0
|
|
20230728,172900,164914720,3775,3775,3775,3775,0
|
|
20230728,172800,164914720,3775,3775,3775,3775,0
|
|
20230728,172700,164914720,3775,3775,3775,3775,0
|
|
20230728,172600,164914720,3775,3775,3775,3775,0
|
|
20230728,172500,164914720,3775,3775,3775,3775,0
|
|
20230728,172400,164914720,3775,3775,3775,3775,0
|
|
20230728,172300,164914720,3775,3775,3775,3775,0
|
|
20230728,172200,164914720,3775,3775,3775,3775,0
|
|
20230728,172100,164914720,3775,3775,3775,3775,0
|
|
20230728,172000,164914720,3775,3775,3775,3775,0
|
|
20230728,171900,164914720,3775,3775,3775,3775,0
|
|
20230728,171800,164914720,3775,3775,3775,3775,0
|
|
20230728,171700,164914720,3775,3775,3775,3775,0
|
|
20230728,171600,164914720,3775,3775,3775,3775,0
|
|
20230728,171500,164914720,3775,3775,3775,3775,0
|
|
20230728,171400,164914720,3775,3775,3775,3775,0
|
|
20230728,171300,164914720,3775,3775,3775,3775,0
|
|
20230728,171200,164914720,3775,3775,3775,3775,0
|
|
20230728,171100,164914720,3775,3775,3775,3775,0
|
|
20230728,171000,164914720,3775,3775,3775,3775,0
|
|
20230728,170900,164914720,3775,3775,3775,3775,0
|
|
20230728,170800,164914720,3775,3775,3775,3775,862
|
|
20230728,170700,164914720,3775,3775,3775,3775,0
|
|
20230728,170600,164914720,3775,3775,3775,3775,0
|
|
20230728,170500,164914720,3775,3775,3775,3775,0
|
|
20230728,170400,164914720,3775,3775,3775,3775,0
|
|
20230728,170300,164914720,3775,3775,3775,3775,0
|
|
20230728,170200,164914720,3775,3775,3775,3775,0
|
|
20230728,170100,164914720,3775,3775,3775,3775,0
|
|
20230728,170000,164914720,3775,3775,3775,3775,0
|
|
20230728,165900,164914720,3775,3775,3775,3775,0
|
|
20230728,165800,164914720,3775,3775,3775,3775,0
|
|
20230728,165700,164914720,3775,3775,3775,3775,0
|
|
20230728,165600,164914720,3775,3775,3775,3775,0
|
|
20230728,165500,164914720,3775,3775,3775,3775,0
|
|
20230728,165400,164914720,3775,3775,3775,3775,0
|
|
20230728,165300,164914720,3775,3775,3775,3775,0
|
|
20230728,165200,164914720,3775,3775,3775,3775,0
|
|
20230728,165100,164914720,3775,3775,3775,3775,0
|
|
20230728,165000,164914720,3775,3775,3775,3775,0
|
|
20230728,164900,164914720,3775,3775,3775,3775,0
|
|
20230728,164800,164914720,3775,3775,3775,3775,0
|
|
20230728,164700,164914720,3775,3775,3775,3775,0
|
|
20230728,164600,164914720,3775,3775,3775,3775,0
|
|
20230728,164500,164914720,3775,3775,3775,3775,0
|
|
20230728,164400,164914720,3775,3775,3775,3775,0
|
|
20230728,164300,164914720,3775,3775,3775,3775,0
|
|
20230728,164200,164914720,3775,3775,3775,3775,0
|
|
20230728,164100,164914720,3775,3775,3775,3775,0
|
|
20230728,164000,164914720,3775,3775,3775,3775,0
|
|
20230728,163900,164914720,3775,3775,3775,3775,0
|
|
20230728,163800,164914720,3775,3775,3775,3775,862
|
|
20230728,163700,164914720,3775,3775,3775,3775,0
|
|
20230728,163600,164914720,3775,3775,3775,3775,0
|
|
20230728,163500,164914720,3775,3775,3775,3775,0
|
|
20230728,163400,164914720,3775,3775,3775,3775,0
|
|
20230728,163300,164914720,3775,3775,3775,3775,0
|
|
20230728,163200,164914720,3775,3775,3775,3775,0
|
|
20230728,163100,164914720,3775,3775,3775,3775,0
|
|
20230728,163000,164914720,3775,3775,3775,3775,0
|
|
20230728,162900,164914720,3775,3775,3775,3775,0
|
|
20230728,162800,164914720,3775,3775,3775,3775,0
|
|
20230728,162700,164914720,3775,3775,3775,3775,0
|
|
20230728,162600,164914720,3775,3775,3775,3775,0
|
|
20230728,162500,164914720,3775,3775,3775,3775,0
|
|
20230728,162400,164914720,3775,3775,3775,3775,0
|
|
20230728,162300,164914720,3775,3775,3775,3775,0
|
|
20230728,162200,164914720,3775,3775,3775,3775,0
|
|
20230728,162100,164914720,3775,3775,3775,3775,0
|
|
20230728,162000,164914720,3775,3775,3775,3775,0
|
|
20230728,161900,164914720,3775,3775,3775,3775,0
|
|
20230728,161800,164914720,3775,3775,3775,3775,0
|
|
20230728,161700,164914720,3775,3775,3775,3775,0
|
|
20230728,161600,164914720,3775,3775,3775,3775,0
|
|
20230728,161500,164914720,3775,3775,3775,3775,0
|
|
20230728,161400,164914720,3775,3775,3775,3775,0
|
|
20230728,161300,164914720,3775,3775,3775,3775,0
|
|
20230728,161200,164914720,3775,3775,3775,3775,0
|
|
20230728,161100,164914720,3775,3775,3775,3775,0
|
|
20230728,161000,164914720,3775,3775,3775,3775,0
|
|
20230728,160900,164914720,3775,3775,3775,3775,0
|
|
20230728,160800,164914720,3775,3775,3775,3775,862
|
|
20230728,160700,164914720,3775,3775,3775,3775,0
|
|
20230728,160600,164914720,3775,3775,3775,3775,0
|
|
20230728,160500,164914720,3775,3775,3775,3775,0
|
|
20230728,160400,164914720,3775,3775,3775,3775,0
|
|
20230728,160300,164914720,3775,3775,3775,3775,0
|
|
20230728,160200,164914720,3775,3775,3775,3775,0
|
|
20230728,160100,164914720,3775,3775,3775,3775,0
|
|
20230728,160000,164914720,3775,3775,3775,3775,0
|
|
20230728,155900,164914720,3775,3775,3775,3775,0
|
|
20230728,155800,164914720,3775,3775,3775,3775,0
|
|
20230728,155700,164914720,3775,3775,3775,3775,0
|
|
20230728,155600,164914720,3775,3775,3775,3775,0
|
|
20230728,155500,164914720,3775,3775,3775,3775,0
|
|
20230728,155400,164914720,3775,3775,3775,3775,0
|
|
20230728,155300,164914720,3775,3775,3775,3775,0
|
|
20230728,155200,164914720,3775,3775,3775,3775,0
|
|
20230728,155100,164914720,3775,3775,3775,3775,0
|
|
20230728,155000,164914720,3775,3775,3775,3775,0
|
|
20230728,154900,164914720,3775,3775,3775,3775,0
|
|
20230728,154800,164914720,3775,3775,3775,3775,0
|
|
20230728,154700,164914720,3775,3775,3775,3775,0
|
|
20230728,154600,164914720,3775,3775,3775,3775,0
|
|
20230728,154500,164914720,3775,3775,3775,3775,0
|
|
20230728,154400,164914720,3775,3775,3775,3775,0
|
|
20230728,154300,164914720,3775,3775,3775,3775,0
|
|
20230728,154200,164914720,3775,3775,3775,3775,0
|
|
20230728,154100,164914720,3775,3775,3775,3775,0
|
|
20230728,154000,164914720,3775,3775,3775,3775,0
|
|
20230728,153900,164914720,3775,3775,3775,3775,0
|
|
20230728,153800,164914720,3775,3775,3775,3775,862
|
|
20230728,153700,164914720,3775,3775,3775,3775,0
|
|
20230728,153600,164914720,3775,3775,3775,3775,0
|
|
20230728,153500,164914720,3775,3775,3775,3775,0
|
|
20230728,153400,164914720,3775,3775,3775,3775,0
|
|
20230728,153300,164914720,3775,3775,3775,3775,0
|
|
20230728,153200,164914720,3775,3775,3775,3775,0
|
|
20230728,153100,164914720,3775,3775,3775,3775,0
|
|
20230728,153000,164914720,3775,3775,3775,3775,862
|
|
20230728,152900,161660670,3775,3775,3775,3775,0
|
|
20230728,152800,161660670,3775,3775,3775,3775,0
|
|
20230728,152700,161660670,3775,3775,3775,3775,0
|
|
20230728,152600,161660670,3775,3775,3775,3775,0
|
|
20230728,152500,161660670,3775,3775,3775,3775,0
|
|
20230728,152400,161660670,3775,3775,3775,3775,0
|
|
20230728,152300,161660670,3775,3775,3775,3775,0
|
|
20230728,152200,161660670,3775,3775,3775,3775,0
|
|
20230728,152100,161660670,3775,3775,3775,3775,0
|
|
20230728,152000,161660670,3775,3775,3775,3775,0
|
|
20230728,151900,161660670,3775,3775,3775,3775,0
|
|
20230728,151800,161660670,3775,3775,3775,3775,0
|
|
20230728,151700,161660670,3775,3775,3775,3775,0
|
|
20230728,151600,161660670,3775,3775,3775,3775,0
|
|
20230728,151500,161660670,3775,3775,3775,3775,0
|
|
20230728,151400,161660670,3775,3775,3775,3775,1
|
|
20230728,151300,161656895,3780,3780,3780,3780,0
|
|
20230728,151200,161656895,3780,3780,3780,3780,0
|
|
20230728,151100,161656895,3780,3780,3780,3780,0
|
|
20230728,151000,161656895,3780,3780,3780,3780,0
|
|
20230728,150900,161656895,3780,3780,3780,3780,0
|
|
20230728,150800,161656895,3780,3780,3780,3780,0
|
|
20230728,150700,161656895,3780,3780,3780,3780,132
|
|
20230728,150600,161157935,3780,3780,3780,3780,0
|
|
20230728,150500,161157935,3780,3780,3780,3780,0
|
|
20230728,150400,161157935,3780,3780,3780,3780,0
|
|
20230728,150300,161157935,3780,3780,3780,3780,0
|
|
20230728,150200,161157935,3780,3780,3780,3780,0
|
|
20230728,150100,161157935,3780,3780,3780,3780,2
|
|
20230728,150000,161150375,3755,3765,3765,3755,10
|
|
20230728,145900,161112815,3780,3780,3780,3780,13
|
|
20230728,145800,161063675,3780,3780,3780,3780,0
|
|
20230728,145700,161063675,3780,3780,3780,3780,0
|
|
20230728,145600,161063675,3780,3780,3780,3780,0
|
|
20230728,145500,161063675,3780,3780,3780,3780,55
|
|
20230728,145400,160855775,3780,3780,3780,3780,0
|
|
20230728,145300,160855775,3780,3780,3780,3780,0
|
|
20230728,145200,160855775,3780,3780,3780,3780,1
|
|
20230728,145100,160851995,3755,3755,3755,3755,10
|
|
20230728,145000,160814445,3755,3765,3765,3755,3400
|
|
20230728,144900,148019085,3780,3780,3780,3780,0
|
|
20230728,144800,148019085,3780,3780,3780,3780,0
|
|
20230728,144700,148019085,3780,3780,3780,3780,0
|
|
20230728,144600,148019085,3780,3780,3780,3780,0
|
|
20230728,144500,148019085,3780,3770,3780,3770,124
|
|
20230728,144400,147551595,3780,3780,3780,3780,0
|
|
20230728,144300,147551595,3780,3780,3780,3780,0
|
|
20230728,144200,147551595,3780,3780,3780,3780,0
|
|
20230728,144100,147551595,3780,3780,3780,3780,0
|
|
20230728,144000,147551595,3780,3780,3780,3780,0
|
|
20230728,143900,147551595,3780,3780,3780,3780,0
|
|
20230728,143800,147551595,3780,3780,3780,3780,10
|
|
20230728,143700,147513795,3780,3780,3780,3780,0
|
|
20230728,143600,147513795,3780,3780,3780,3780,26
|
|
20230728,143500,147415515,3780,3780,3780,3780,1
|
|
20230728,143400,147411735,3770,3780,3780,3770,2
|
|
20230728,143300,147404185,3775,3780,3780,3775,2
|
|
20230728,143200,147396630,3780,3780,3780,3780,0
|
|
20230728,143100,147396630,3780,3780,3780,3780,0
|
|
20230728,143000,147396630,3780,3780,3780,3780,3
|
|
20230728,142900,147385290,3780,3780,3780,3780,0
|
|
20230728,142800,147385290,3780,3780,3780,3780,0
|
|
20230728,142700,147385290,3780,3780,3780,3780,0
|
|
20230728,142600,147385290,3780,3780,3780,3780,0
|
|
20230728,142500,147385290,3780,3780,3780,3780,0
|
|
20230728,142400,147385290,3780,3780,3780,3780,30
|
|
20230728,142300,147271890,3780,3780,3780,3780,0
|
|
20230728,142200,147271890,3780,3780,3780,3780,0
|
|
20230728,142100,147271890,3780,3780,3780,3780,0
|
|
20230728,142000,147271890,3780,3780,3780,3780,0
|
|
20230728,141900,147271890,3780,3780,3780,3780,0
|
|
20230728,141800,147271890,3780,3780,3780,3780,0
|
|
20230728,141700,147271890,3780,3780,3780,3780,214
|
|
20230728,141600,146462970,3780,3780,3780,3780,0
|
|
20230728,141500,146462970,3780,3780,3780,3780,0
|
|
20230728,141400,146462970,3780,3780,3780,3780,0
|
|
20230728,141300,146462970,3780,3780,3780,3780,0
|
|
20230728,141200,146462970,3780,3780,3780,3780,0
|
|
20230728,141100,146462970,3780,3780,3780,3780,1
|
|
20230728,141000,146459190,3760,3760,3760,3760,0
|
|
20230728,140900,146459190,3760,3775,3775,3760,1010
|
|
20230728,140800,142649250,3780,3780,3780,3780,133
|
|
20230728,140700,142146510,3780,3780,3780,3780,0
|
|
20230728,140600,142146510,3780,3780,3780,3780,5
|
|
20230728,140500,142127610,3780,3780,3780,3780,0
|
|
20230728,140400,142127610,3780,3780,3780,3780,0
|
|
20230728,140300,142127610,3780,3780,3780,3780,161
|
|
20230728,140200,141519030,3785,3785,3785,3785,0
|
|
20230728,140100,141519030,3785,3785,3785,3785,0
|
|
20230728,140000,141519030,3785,3785,3785,3785,0
|
|
20230728,135900,141519030,3785,3785,3785,3785,0
|
|
20230728,135800,141519030,3785,3785,3785,3785,0
|
|
20230728,135700,141519030,3785,3785,3785,3785,0
|
|
20230728,135600,141519030,3785,3785,3785,3785,0
|
|
20230728,135500,141519030,3785,3785,3785,3785,1
|
|
20230728,135400,141515245,3775,3775,3775,3775,0
|
|
20230728,135300,141515245,3775,3775,3775,3775,0
|
|
20230728,135200,141515245,3775,3780,3780,3775,23
|
|
20230728,135100,141428395,3785,3785,3785,3785,0
|
|
20230728,135000,141428395,3785,3785,3785,3785,300
|
|
20230728,134900,140292895,3785,3785,3785,3785,0
|
|
20230728,134800,140292895,3785,3785,3785,3785,0
|
|
20230728,134700,140292895,3785,3785,3785,3785,1
|
|
20230728,134600,140289110,3780,3780,3780,3780,0
|
|
20230728,134500,140289110,3780,3780,3780,3780,5
|
|
20230728,134400,140270210,3780,3780,3780,3780,0
|
|
20230728,134300,140270210,3780,3780,3780,3780,0
|
|
20230728,134200,140270210,3780,3780,3780,3780,1
|
|
20230728,134100,140266430,3775,3775,3775,3775,0
|
|
20230728,134000,140266430,3775,3775,3775,3775,0
|
|
20230728,133900,140266430,3775,3775,3775,3775,0
|
|
20230728,133800,140266430,3775,3775,3775,3775,7
|
|
20230728,133700,140240005,3780,3780,3780,3780,50
|
|
20230728,133600,140051005,3780,3780,3780,3780,0
|
|
20230728,133500,140051005,3780,3780,3780,3780,47
|
|
20230728,133400,139873345,3785,3785,3785,3785,0
|
|
20230728,133300,139873345,3785,3785,3785,3785,0
|
|
20230728,133200,139873345,3785,3785,3785,3785,0
|
|
20230728,133100,139873345,3785,3785,3785,3785,0
|
|
20230728,133000,139873345,3785,3785,3785,3785,50
|
|
20230728,132900,139684095,3785,3785,3785,3785,0
|
|
20230728,132800,139684095,3785,3785,3785,3785,51
|
|
20230728,132700,139491060,3775,3780,3780,3775,800
|
|
20230728,132600,136469900,3785,3785,3785,3785,0
|
|
20230728,132500,136469900,3785,3785,3785,3785,1
|
|
20230728,132400,136466115,3775,3775,3775,3775,17
|
|
20230728,132300,136401940,3785,3785,3785,3785,0
|
|
20230728,132200,136401940,3785,3785,3785,3785,87
|
|
20230728,132100,136072645,3785,3785,3785,3785,0
|
|
20230728,132000,136072645,3785,3785,3785,3785,0
|
|
20230728,131900,136072645,3785,3785,3785,3785,1
|
|
20230728,131800,136068860,3780,3780,3780,3780,5
|
|
20230728,131700,136049960,3785,3785,3785,3785,0
|
|
20230728,131600,136049960,3785,3785,3785,3785,0
|
|
20230728,131500,136049960,3785,3780,3785,3780,6
|
|
20230728,131400,136027275,3780,3785,3785,3780,95
|
|
20230728,131300,135668170,3780,3780,3780,3780,27
|
|
20230728,131200,135566110,3785,3785,3785,3785,0
|
|
20230728,131100,135566110,3785,3785,3785,3785,0
|
|
20230728,131000,135566110,3785,3785,3785,3785,0
|
|
20230728,130900,135566110,3785,3785,3785,3785,5
|
|
20230728,130800,135547185,3785,3785,3785,3785,10
|
|
20230728,130700,135509335,3785,3785,3785,3785,0
|
|
20230728,130600,135509335,3785,3785,3785,3785,0
|
|
20230728,130500,135509335,3785,3780,3785,3780,713
|
|
20230728,130400,132814190,3785,3785,3785,3785,0
|
|
20230728,130300,132814190,3785,3785,3785,3785,1
|
|
20230728,130200,132810405,3785,3785,3785,3785,20
|
|
20230728,130100,132734705,3795,3795,3795,3795,0
|
|
20230728,130000,132734705,3795,3795,3795,3795,0
|
|
20230728,125900,132734705,3795,3795,3795,3795,0
|
|
20230728,125800,132734705,3795,3795,3795,3795,105
|
|
20230728,125700,132336230,3795,3785,3795,3785,208
|
|
20230728,125600,131547010,3795,3795,3795,3795,0
|
|
20230728,125500,131547010,3795,3795,3795,3795,0
|
|
20230728,125400,131547010,3795,3795,3795,3795,1
|
|
20230728,125300,131543215,3795,3785,3795,3785,11
|
|
20230728,125200,131501570,3795,3795,3795,3795,0
|
|
20230728,125100,131501570,3795,3795,3795,3795,0
|
|
20230728,125000,131501570,3795,3795,3795,3780,503
|
|
20230728,124900,129600185,3780,3780,3780,3780,0
|
|
20230728,124800,129600185,3780,3785,3785,3780,538
|
|
20230728,124700,127566495,3800,3800,3800,3800,19
|
|
20230728,124600,127494295,3800,3785,3800,3785,162
|
|
20230728,124500,126880330,3800,3800,3800,3800,2
|
|
20230728,124400,126872730,3785,3800,3800,3785,15
|
|
20230728,124300,126815875,3790,3800,3800,3790,157
|
|
20230728,124200,126220555,3800,3795,3800,3795,505
|
|
20230728,124100,124304070,3795,3795,3795,3795,0
|
|
20230728,124000,124304070,3795,3795,3795,3795,0
|
|
20230728,123900,124304070,3795,3790,3795,3790,1430
|
|
20230728,123800,118884270,3790,3790,3790,3790,0
|
|
20230728,123700,118884270,3790,3790,3790,3790,0
|
|
20230728,123600,118884270,3790,3790,3790,3790,99
|
|
20230728,123500,118509060,3780,3790,3790,3780,28
|
|
20230728,123400,118403210,3785,3785,3785,3785,208
|
|
20230728,123300,117615930,3785,3785,3785,3785,2
|
|
20230728,123200,117608360,3780,3780,3780,3780,1886
|
|
20230728,123100,110479280,3775,3775,3775,3775,1564
|
|
20230728,123000,104575180,3775,3775,3775,3775,0
|
|
20230728,122900,104575180,3775,3775,3775,3775,0
|
|
20230728,122800,104575180,3775,3775,3775,3775,2
|
|
20230728,122700,104567630,3770,3770,3770,3770,40
|
|
20230728,122600,104416830,3775,3775,3775,3775,0
|
|
20230728,122500,104416830,3775,3775,3775,3775,0
|
|
20230728,122400,104416830,3775,3775,3775,3775,0
|
|
20230728,122300,104416830,3775,3775,3775,3775,0
|
|
20230728,122200,104416830,3775,3775,3775,3775,0
|
|
20230728,122100,104416830,3775,3775,3775,3775,0
|
|
20230728,122000,104416830,3775,3775,3775,3775,142
|
|
20230728,121900,103880780,3775,3775,3775,3775,5
|
|
20230728,121800,103861905,3775,3775,3775,3775,0
|
|
20230728,121700,103861905,3775,3775,3775,3775,14
|
|
20230728,121600,103809055,3775,3775,3775,3775,2
|
|
20230728,121500,103801505,3775,3775,3775,3775,0
|
|
20230728,121400,103801505,3775,3775,3775,3775,0
|
|
20230728,121300,103801505,3775,3775,3775,3775,0
|
|
20230728,121200,103801505,3775,3775,3775,3775,3
|
|
20230728,121100,103790180,3775,3775,3775,3775,5
|
|
20230728,121000,103771305,3775,3775,3775,3775,0
|
|
20230728,120900,103771305,3775,3775,3775,3775,0
|
|
20230728,120800,103771305,3775,3770,3775,3770,101
|
|
20230728,120700,103390530,3775,3775,3775,3775,0
|
|
20230728,120600,103390530,3775,3775,3775,3775,0
|
|
20230728,120500,103390530,3775,3775,3775,3775,0
|
|
20230728,120400,103390530,3775,3775,3775,3775,5
|
|
20230728,120300,103371655,3775,3775,3775,3775,0
|
|
20230728,120200,103371655,3775,3775,3775,3770,383
|
|
20230728,120100,101925880,3780,3780,3780,3780,0
|
|
20230728,120000,101925880,3780,3780,3780,3780,0
|
|
20230728,115900,101925880,3780,3780,3780,3780,1
|
|
20230728,115800,101922100,3775,3780,3780,3775,105
|
|
20230728,115700,101525700,3775,3775,3775,3775,214
|
|
20230728,115600,100717850,3775,3775,3775,3775,0
|
|
20230728,115500,100717850,3775,3775,3775,3775,1
|
|
20230728,115400,100714075,3770,3770,3770,3770,25
|
|
20230728,115300,100619825,3765,3765,3765,3765,61
|
|
20230728,115200,100390160,3765,3765,3765,3765,10
|
|
20230728,115100,100352510,3765,3765,3765,3765,0
|
|
20230728,115000,100352510,3765,3765,3765,3765,0
|
|
20230728,114900,100352510,3765,3765,3765,3765,1
|
|
20230728,114800,100348745,3760,3765,3765,3760,35
|
|
20230728,114700,100216975,3765,3765,3765,3765,0
|
|
20230728,114600,100216975,3765,3765,3765,3765,0
|
|
20230728,114500,100216975,3765,3765,3765,3765,0
|
|
20230728,114400,100216975,3765,3765,3765,3765,13
|
|
20230728,114300,100168030,3765,3765,3765,3765,5
|
|
20230728,114200,100149205,3765,3765,3765,3765,1
|
|
20230728,114100,100145440,3760,3760,3760,3760,20
|
|
20230728,114000,100070240,3765,3765,3765,3765,1
|
|
20230728,113900,100066475,3765,3760,3765,3760,19
|
|
20230728,113800,99995030,3760,3760,3760,3760,0
|
|
20230728,113700,99995030,3760,3760,3760,3760,0
|
|
20230728,113600,99995030,3760,3760,3760,3760,0
|
|
20230728,113500,99995030,3760,3755,3760,3755,22
|
|
20230728,113400,99912415,3755,3755,3755,3755,0
|
|
20230728,113300,99912415,3755,3750,3755,3750,13
|
|
20230728,113200,99863650,3750,3750,3750,3750,0
|
|
20230728,113100,99863650,3750,3745,3750,3745,135
|
|
20230728,113000,99357775,3750,3750,3750,3750,19
|
|
20230728,112900,99286525,3750,3750,3750,3750,0
|
|
20230728,112800,99286525,3750,3750,3750,3750,0
|
|
20230728,112700,99286525,3750,3750,3750,3750,0
|
|
20230728,112600,99286525,3750,3750,3750,3750,1
|
|
20230728,112500,99282775,3750,3750,3750,3750,0
|
|
20230728,112400,99282775,3750,3750,3750,3745,42
|
|
20230728,112300,99125340,3745,3750,3750,3745,53
|
|
20230728,112200,98926655,3750,3750,3750,3750,0
|
|
20230728,112100,98926655,3750,3745,3750,3745,504
|
|
20230728,112000,97037060,3745,3745,3745,3745,0
|
|
20230728,111900,97037060,3745,3745,3745,3745,0
|
|
20230728,111800,97037060,3745,3745,3745,3745,0
|
|
20230728,111700,97037060,3745,3740,3745,3740,8
|
|
20230728,111600,97007135,3745,3745,3745,3745,0
|
|
20230728,111500,97007135,3745,3740,3745,3740,15
|
|
20230728,111400,96950965,3750,3750,3750,3750,0
|
|
20230728,111300,96950965,3750,3740,3750,3740,350
|
|
20230728,111200,95641645,3730,3730,3730,3730,0
|
|
20230728,111100,95641645,3730,3730,3730,3730,188
|
|
20230728,111000,94940405,3730,3730,3730,3730,0
|
|
20230728,110900,94940405,3730,3730,3730,3730,0
|
|
20230728,110800,94940405,3730,3730,3730,3730,0
|
|
20230728,110700,94940405,3730,3730,3730,3730,0
|
|
20230728,110600,94940405,3730,3730,3730,3730,0
|
|
20230728,110500,94940405,3730,3730,3730,3730,0
|
|
20230728,110400,94940405,3730,3730,3730,3730,0
|
|
20230728,110300,94940405,3730,3730,3730,3730,0
|
|
20230728,110200,94940405,3730,3730,3730,3730,2
|
|
20230728,110100,94932945,3730,3730,3730,3730,0
|
|
20230728,110000,94932945,3730,3730,3730,3730,0
|
|
20230728,105900,94932945,3730,3730,3730,3730,0
|
|
20230728,105800,94932945,3730,3730,3730,3730,0
|
|
20230728,105700,94932945,3730,3725,3730,3725,16
|
|
20230728,105600,94873340,3725,3725,3725,3725,0
|
|
20230728,105500,94873340,3725,3725,3725,3725,5
|
|
20230728,105400,94854715,3730,3730,3730,3730,0
|
|
20230728,105300,94854715,3730,3730,3730,3730,0
|
|
20230728,105200,94854715,3730,3730,3730,3730,10
|
|
20230728,105100,94817415,3715,3715,3715,3715,0
|
|
20230728,105000,94817415,3715,3715,3715,3715,0
|
|
20230728,104900,94817415,3715,3715,3715,3715,528
|
|
20230728,104800,92855895,3755,3730,3755,3730,17
|
|
20230728,104700,92792385,3715,3740,3760,3715,838
|
|
20230728,104600,89658575,3735,3735,3740,3735,152
|
|
20230728,104500,89090850,3735,3735,3735,3735,0
|
|
20230728,104400,89090850,3735,3720,3735,3720,398
|
|
20230728,104300,87606355,3720,3710,3720,3710,1470
|
|
20230728,104200,82147705,3710,3705,3710,3705,1153
|
|
20230728,104100,77871065,3705,3675,3705,3660,602
|
|
20230728,104000,75659140,3705,3705,3710,3705,508
|
|
20230728,103900,73774935,3705,3705,3705,3705,0
|
|
20230728,103800,73774935,3705,3705,3705,3705,2
|
|
20230728,103700,73767525,3675,3675,3675,3675,327
|
|
20230728,103600,72565800,3705,3705,3705,3705,0
|
|
20230728,103500,72565800,3705,3705,3705,3705,269
|
|
20230728,103400,71569155,3705,3675,3705,3675,600
|
|
20230728,103300,69349155,3705,3705,3705,3705,272
|
|
20230728,103200,68341395,3705,3705,3705,3705,0
|
|
20230728,103100,68341395,3705,3700,3705,3700,362
|
|
20230728,103000,67000495,3705,3700,3705,3700,6
|
|
20230728,102900,66978290,3705,3705,3705,3705,0
|
|
20230728,102800,66978290,3705,3705,3705,3705,0
|
|
20230728,102700,66978290,3705,3695,3705,3695,121
|
|
20230728,102600,66530145,3705,3705,3705,3705,0
|
|
20230728,102500,66530145,3705,3705,3705,3705,0
|
|
20230728,102400,66530145,3705,3700,3705,3700,21
|
|
20230728,102300,66452365,3705,3705,3705,3705,0
|
|
20230728,102200,66452365,3705,3705,3705,3705,150
|
|
20230728,102100,65896615,3685,3680,3685,3680,254
|
|
20230728,102000,64960720,3680,3680,3680,3680,181
|
|
20230728,101900,64294640,3685,3685,3685,3685,29
|
|
20230728,101800,64187775,3680,3680,3680,3680,6
|
|
20230728,101700,64165695,3680,3680,3680,3680,0
|
|
20230728,101600,64165695,3680,3680,3680,3680,880
|
|
20230728,101500,60927295,3680,3680,3680,3680,51
|
|
20230728,101400,60739615,3675,3675,3675,3675,0
|
|
20230728,101300,60739615,3675,3675,3675,3675,0
|
|
20230728,101200,60739615,3675,3675,3675,3675,0
|
|
20230728,101100,60739615,3675,3665,3675,3665,578
|
|
20230728,101000,58618625,3665,3655,3665,3655,139
|
|
20230728,100900,58109205,3665,3665,3665,3665,0
|
|
20230728,100800,58109205,3665,3665,3665,3665,1
|
|
20230728,100700,58105540,3655,3655,3655,3655,0
|
|
20230728,100600,58105540,3655,3655,3655,3655,13
|
|
20230728,100500,58058025,3665,3650,3665,3650,99
|
|
20230728,100400,57696060,3650,3650,3650,3650,237
|
|
20230728,100300,56831010,3665,3665,3665,3665,645
|
|
20230728,100200,54467085,3670,3670,3670,3670,0
|
|
20230728,100100,54467085,3670,3665,3670,3665,348
|
|
20230728,100000,53191615,3655,3655,3655,3655,3
|
|
20230728,095900,53180650,3665,3665,3665,3665,0
|
|
20230728,095800,53180650,3665,3665,3665,3665,0
|
|
20230728,095700,53180650,3665,3655,3665,3630,1640
|
|
20230728,095600,47196635,3665,3665,3665,3665,0
|
|
20230728,095500,47196635,3665,3665,3665,3665,0
|
|
20230728,095400,47196635,3665,3665,3665,3665,0
|
|
20230728,095300,47196635,3665,3665,3665,3665,13
|
|
20230728,095200,47148990,3665,3665,3665,3655,391
|
|
20230728,095100,45719420,3665,3685,3685,3665,618
|
|
20230728,095000,43451275,3685,3685,3685,3685,0
|
|
20230728,094900,43451275,3685,3685,3685,3680,26
|
|
20230728,094800,43355480,3680,3680,3680,3680,0
|
|
20230728,094700,43355480,3680,3680,3680,3680,4
|
|
20230728,094600,43340760,3680,3695,3695,3680,1022
|
|
20230728,094500,39572120,3700,3700,3700,3700,184
|
|
20230728,094400,38891320,3705,3705,3705,3705,0
|
|
20230728,094300,38891320,3705,3705,3705,3705,21
|
|
20230728,094200,38813515,3700,3700,3700,3700,40
|
|
20230728,094100,38665515,3700,3705,3705,3700,21
|
|
20230728,094000,38587810,3705,3705,3705,3705,0
|
|
20230728,093900,38587810,3705,3705,3705,3705,90
|
|
20230728,093800,38254360,3705,3705,3705,3705,100
|
|
20230728,093700,37883860,3710,3710,3710,3710,60
|
|
20230728,093600,37661260,3715,3715,3715,3705,64
|
|
20230728,093500,37423810,3710,3710,3715,3710,313
|
|
20230728,093400,36262575,3710,3700,3710,3700,27
|
|
20230728,093300,36162605,3695,3705,3705,3695,152
|
|
20230728,093200,35599745,3710,3710,3710,3710,18
|
|
20230728,093100,35532965,3710,3710,3710,3710,259
|
|
20230728,093000,34572075,3710,3705,3710,3705,113
|
|
20230728,092900,34153160,3705,3695,3705,3695,2
|
|
20230728,092800,34145760,3700,3710,3710,3700,188
|
|
20230728,092700,33450150,3700,3710,3710,3700,66
|
|
20230728,092600,33205630,3705,3705,3705,3705,1
|
|
20230728,092500,33201925,3710,3710,3710,3710,22
|
|
20230728,092400,33120305,3710,3705,3710,3705,310
|
|
20230728,092300,31970375,3705,3705,3705,3705,129
|
|
20230728,092200,31492430,3705,3705,3705,3705,1
|
|
20230728,092100,31488725,3710,3710,3710,3710,43
|
|
20230728,092000,31329195,3700,3700,3700,3700,269
|
|
20230728,091900,30333895,3715,3710,3715,3710,146
|
|
20230728,091800,29792230,3710,3700,3710,3700,402
|
|
20230728,091700,28301815,3710,3710,3710,3710,20
|
|
20230728,091600,28227615,3710,3710,3710,3710,1
|
|
20230728,091500,28223905,3710,3705,3710,3705,173
|
|
20230728,091400,27582510,3690,3680,3690,3680,2391
|
|
20230728,091300,18768665,3680,3660,3680,3650,2477
|
|
20230728,091200,9683850,3670,3670,3670,3670,0
|
|
20230728,091100,9683850,3670,3670,3670,3665,351
|
|
20230728,091000,8395880,3675,3675,3675,3675,256
|
|
20230728,090900,7455080,3685,3675,3685,3675,14
|
|
20230728,090800,7403505,3680,3685,3685,3680,125
|
|
20230728,090700,6943280,3690,3690,3690,3690,0
|
|
20230728,090600,6943280,3690,3690,3690,3685,156
|
|
20230728,090500,6367720,3690,3700,3700,3685,223
|
|
20230728,090400,5544870,3690,3700,3700,3690,58
|
|
20230728,090300,5330425,3705,3705,3705,3705,0
|
|
20230728,090200,5330425,3705,3705,3705,3705,21
|
|
20230728,090100,5252620,3695,3700,3705,3695,188
|
|
20230728,090000,4557150,3705,3705,3705,3705,1230
|