592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184900,261869500,5760,5760,5760,5760,865
|
|
20230728,184800,261869500,5760,5760,5760,5760,0
|
|
20230728,184700,261869500,5760,5760,5760,5760,0
|
|
20230728,184600,261869500,5760,5760,5760,5760,0
|
|
20230728,184500,261869500,5760,5760,5760,5760,0
|
|
20230728,184400,261869500,5760,5760,5760,5760,0
|
|
20230728,184300,261869500,5760,5760,5760,5760,0
|
|
20230728,184200,261869500,5760,5760,5760,5760,0
|
|
20230728,184100,261869500,5760,5760,5760,5760,0
|
|
20230728,184000,261869500,5760,5760,5760,5760,0
|
|
20230728,183900,261869500,5760,5760,5760,5760,0
|
|
20230728,183800,261869500,5760,5760,5760,5760,0
|
|
20230728,183700,261869500,5760,5760,5760,5760,0
|
|
20230728,183600,261869500,5760,5760,5760,5760,0
|
|
20230728,183500,261869500,5760,5760,5760,5760,0
|
|
20230728,183400,261869500,5760,5760,5760,5760,0
|
|
20230728,183300,261869500,5760,5760,5760,5760,0
|
|
20230728,183200,261869500,5760,5760,5760,5760,0
|
|
20230728,183100,261869500,5760,5760,5760,5760,0
|
|
20230728,183000,261869500,5760,5760,5760,5760,0
|
|
20230728,182900,261869500,5760,5760,5760,5760,0
|
|
20230728,182800,261869500,5760,5760,5760,5760,0
|
|
20230728,182700,261869500,5760,5760,5760,5760,0
|
|
20230728,182600,261869500,5760,5760,5760,5760,0
|
|
20230728,182500,261869500,5760,5760,5760,5760,0
|
|
20230728,182400,261869500,5760,5760,5760,5760,0
|
|
20230728,182300,261869500,5760,5760,5760,5760,0
|
|
20230728,182200,261869500,5760,5760,5760,5760,0
|
|
20230728,182100,261869500,5760,5760,5760,5760,0
|
|
20230728,182000,261869500,5760,5760,5760,5760,0
|
|
20230728,181900,261869500,5760,5760,5760,5760,865
|
|
20230728,181800,261869500,5760,5760,5760,5760,0
|
|
20230728,181700,261869500,5760,5760,5760,5760,0
|
|
20230728,181600,261869500,5760,5760,5760,5760,0
|
|
20230728,181500,261869500,5760,5760,5760,5760,0
|
|
20230728,181400,261869500,5760,5760,5760,5760,0
|
|
20230728,181300,261869500,5760,5760,5760,5760,0
|
|
20230728,181200,261869500,5760,5760,5760,5760,0
|
|
20230728,181100,261869500,5760,5760,5760,5760,0
|
|
20230728,181000,261869500,5760,5760,5760,5760,0
|
|
20230728,180900,261869500,5760,5760,5760,5760,0
|
|
20230728,180800,261869500,5760,5760,5760,5760,0
|
|
20230728,180700,261869500,5760,5760,5760,5760,0
|
|
20230728,180600,261869500,5760,5760,5760,5760,0
|
|
20230728,180500,261869500,5760,5760,5760,5760,0
|
|
20230728,180400,261869500,5760,5760,5760,5760,0
|
|
20230728,180300,261869500,5760,5760,5760,5760,0
|
|
20230728,180200,261869500,5760,5760,5760,5760,0
|
|
20230728,180100,261869500,5760,5760,5760,5760,0
|
|
20230728,180000,261869500,5760,5760,5760,5760,0
|
|
20230728,175900,261869500,5760,5760,5760,5760,0
|
|
20230728,175800,261869500,5760,5760,5760,5760,0
|
|
20230728,175700,261869500,5760,5760,5760,5760,0
|
|
20230728,175600,261869500,5760,5760,5760,5760,0
|
|
20230728,175500,261869500,5760,5760,5760,5760,0
|
|
20230728,175400,261869500,5760,5760,5760,5760,0
|
|
20230728,175300,261869500,5760,5760,5760,5760,0
|
|
20230728,175200,261869500,5760,5760,5760,5760,0
|
|
20230728,175100,261869500,5760,5760,5760,5760,0
|
|
20230728,175000,261869500,5760,5760,5760,5760,0
|
|
20230728,174900,261869500,5760,5760,5760,5760,865
|
|
20230728,174800,261869500,5760,5760,5760,5760,0
|
|
20230728,174700,261869500,5760,5760,5760,5760,0
|
|
20230728,174600,261869500,5760,5760,5760,5760,0
|
|
20230728,174500,261869500,5760,5760,5760,5760,0
|
|
20230728,174400,261869500,5760,5760,5760,5760,0
|
|
20230728,174300,261869500,5760,5760,5760,5760,0
|
|
20230728,174200,261869500,5760,5760,5760,5760,0
|
|
20230728,174100,261869500,5760,5760,5760,5760,0
|
|
20230728,174000,261869500,5760,5760,5760,5760,0
|
|
20230728,173900,261869500,5760,5760,5760,5760,0
|
|
20230728,173800,261869500,5760,5760,5760,5760,0
|
|
20230728,173700,261869500,5760,5760,5760,5760,0
|
|
20230728,173600,261869500,5760,5760,5760,5760,0
|
|
20230728,173500,261869500,5760,5760,5760,5760,0
|
|
20230728,173400,261869500,5760,5760,5760,5760,0
|
|
20230728,173300,261869500,5760,5760,5760,5760,0
|
|
20230728,173200,261869500,5760,5760,5760,5760,0
|
|
20230728,173100,261869500,5760,5760,5760,5760,0
|
|
20230728,173000,261869500,5760,5760,5760,5760,0
|
|
20230728,172900,261869500,5760,5760,5760,5760,0
|
|
20230728,172800,261869500,5760,5760,5760,5760,0
|
|
20230728,172700,261869500,5760,5760,5760,5760,0
|
|
20230728,172600,261869500,5760,5760,5760,5760,0
|
|
20230728,172500,261869500,5760,5760,5760,5760,0
|
|
20230728,172400,261869500,5760,5760,5760,5760,0
|
|
20230728,172300,261869500,5760,5760,5760,5760,0
|
|
20230728,172200,261869500,5760,5760,5760,5760,0
|
|
20230728,172100,261869500,5760,5760,5760,5760,0
|
|
20230728,172000,261869500,5760,5760,5760,5760,0
|
|
20230728,171900,261869500,5760,5760,5760,5760,865
|
|
20230728,171800,261869500,5760,5760,5760,5760,0
|
|
20230728,171700,261869500,5760,5760,5760,5760,0
|
|
20230728,171600,261869500,5760,5760,5760,5760,0
|
|
20230728,171500,261869500,5760,5760,5760,5760,0
|
|
20230728,171400,261869500,5760,5760,5760,5760,0
|
|
20230728,171300,261869500,5760,5760,5760,5760,0
|
|
20230728,171200,261869500,5760,5760,5760,5760,0
|
|
20230728,171100,261869500,5760,5760,5760,5760,0
|
|
20230728,171000,261869500,5760,5760,5760,5760,0
|
|
20230728,170900,261869500,5760,5760,5760,5760,0
|
|
20230728,170800,261869500,5760,5760,5760,5760,0
|
|
20230728,170700,261869500,5760,5760,5760,5760,0
|
|
20230728,170600,261869500,5760,5760,5760,5760,0
|
|
20230728,170500,261869500,5760,5760,5760,5760,0
|
|
20230728,170400,261869500,5760,5760,5760,5760,0
|
|
20230728,170300,261869500,5760,5760,5760,5760,0
|
|
20230728,170200,261869500,5760,5760,5760,5760,0
|
|
20230728,170100,261869500,5760,5760,5760,5760,0
|
|
20230728,170000,261869500,5760,5760,5760,5760,0
|
|
20230728,165900,261869500,5760,5760,5760,5760,0
|
|
20230728,165800,261869500,5760,5760,5760,5760,0
|
|
20230728,165700,261869500,5760,5760,5760,5760,0
|
|
20230728,165600,261869500,5760,5760,5760,5760,0
|
|
20230728,165500,261869500,5760,5760,5760,5760,0
|
|
20230728,165400,261869500,5760,5760,5760,5760,0
|
|
20230728,165300,261869500,5760,5760,5760,5760,0
|
|
20230728,165200,261869500,5760,5760,5760,5760,0
|
|
20230728,165100,261869500,5760,5760,5760,5760,0
|
|
20230728,165000,261869500,5760,5760,5760,5760,0
|
|
20230728,164900,261869500,5760,5760,5760,5760,865
|
|
20230728,164800,261869500,5760,5760,5760,5760,0
|
|
20230728,164700,261869500,5760,5760,5760,5760,0
|
|
20230728,164600,261869500,5760,5760,5760,5760,0
|
|
20230728,164500,261869500,5760,5760,5760,5760,0
|
|
20230728,164400,261869500,5760,5760,5760,5760,0
|
|
20230728,164300,261869500,5760,5760,5760,5760,0
|
|
20230728,164200,261869500,5760,5760,5760,5760,0
|
|
20230728,164100,261869500,5760,5760,5760,5760,0
|
|
20230728,164000,261869500,5760,5760,5760,5760,0
|
|
20230728,163900,261869500,5760,5760,5760,5760,0
|
|
20230728,163800,261869500,5760,5760,5760,5760,0
|
|
20230728,163700,261869500,5760,5760,5760,5760,0
|
|
20230728,163600,261869500,5760,5760,5760,5760,0
|
|
20230728,163500,261869500,5760,5760,5760,5760,0
|
|
20230728,163400,261869500,5760,5760,5760,5760,0
|
|
20230728,163300,261869500,5760,5760,5760,5760,0
|
|
20230728,163200,261869500,5760,5760,5760,5760,0
|
|
20230728,163100,261869500,5760,5760,5760,5760,0
|
|
20230728,163000,261869500,5760,5760,5760,5760,0
|
|
20230728,162900,261869500,5760,5760,5760,5760,0
|
|
20230728,162800,261869500,5760,5760,5760,5760,0
|
|
20230728,162700,261869500,5760,5760,5760,5760,0
|
|
20230728,162600,261869500,5760,5760,5760,5760,0
|
|
20230728,162500,261869500,5760,5760,5760,5760,0
|
|
20230728,162400,261869500,5760,5760,5760,5760,0
|
|
20230728,162300,261869500,5760,5760,5760,5760,0
|
|
20230728,162200,261869500,5760,5760,5760,5760,0
|
|
20230728,162100,261869500,5760,5760,5760,5760,0
|
|
20230728,162000,261869500,5760,5760,5760,5760,0
|
|
20230728,161900,261869500,5760,5760,5760,5760,865
|
|
20230728,161800,261869500,5760,5760,5760,5760,0
|
|
20230728,161700,261869500,5760,5760,5760,5760,0
|
|
20230728,161600,261869500,5760,5760,5760,5760,0
|
|
20230728,161500,261869500,5760,5760,5760,5760,0
|
|
20230728,161400,261869500,5760,5760,5760,5760,0
|
|
20230728,161300,261869500,5760,5760,5760,5760,0
|
|
20230728,161200,261869500,5760,5760,5760,5760,0
|
|
20230728,161100,261869500,5760,5760,5760,5760,0
|
|
20230728,161000,261869500,5760,5760,5760,5760,0
|
|
20230728,160900,261869500,5760,5760,5760,5760,0
|
|
20230728,160800,261869500,5760,5760,5760,5760,0
|
|
20230728,160700,261869500,5760,5760,5760,5760,0
|
|
20230728,160600,261869500,5760,5760,5760,5760,0
|
|
20230728,160500,261869500,5760,5760,5760,5760,0
|
|
20230728,160400,261869500,5760,5760,5760,5760,0
|
|
20230728,160300,261869500,5760,5760,5760,5760,0
|
|
20230728,160200,261869500,5760,5760,5760,5760,0
|
|
20230728,160100,261869500,5760,5760,5760,5760,0
|
|
20230728,160000,261869500,5760,5760,5760,5760,0
|
|
20230728,155900,261869500,5760,5760,5760,5760,0
|
|
20230728,155800,261869500,5760,5760,5760,5760,0
|
|
20230728,155700,261869500,5760,5760,5760,5760,0
|
|
20230728,155600,261869500,5760,5760,5760,5760,0
|
|
20230728,155500,261869500,5760,5760,5760,5760,0
|
|
20230728,155400,261869500,5760,5760,5760,5760,0
|
|
20230728,155300,261869500,5760,5760,5760,5760,0
|
|
20230728,155200,261869500,5760,5760,5760,5760,0
|
|
20230728,155100,261869500,5760,5760,5760,5760,0
|
|
20230728,155000,261869500,5760,5760,5760,5760,0
|
|
20230728,154900,261869500,5760,5760,5760,5760,865
|
|
20230728,154800,261869500,5760,5760,5760,5760,0
|
|
20230728,154700,261869500,5760,5760,5760,5760,0
|
|
20230728,154600,261869500,5760,5760,5760,5760,0
|
|
20230728,154500,261869500,5760,5760,5760,5760,0
|
|
20230728,154400,261869500,5760,5760,5760,5760,0
|
|
20230728,154300,261869500,5760,5760,5760,5760,0
|
|
20230728,154200,261869500,5760,5760,5760,5760,0
|
|
20230728,154100,261869500,5760,5760,5760,5760,0
|
|
20230728,154000,261869500,5760,5760,5760,5760,0
|
|
20230728,153900,261869500,5760,5760,5760,5760,0
|
|
20230728,153800,261869500,5760,5760,5760,5760,0
|
|
20230728,153700,261869500,5760,5760,5760,5760,0
|
|
20230728,153600,261869500,5760,5760,5760,5760,0
|
|
20230728,153500,261869500,5760,5760,5760,5760,0
|
|
20230728,153400,261869500,5760,5760,5760,5760,0
|
|
20230728,153300,261869500,5760,5760,5760,5760,0
|
|
20230728,153200,261869500,5760,5760,5760,5760,0
|
|
20230728,153100,261869500,5760,5760,5760,5760,0
|
|
20230728,153000,261869500,5760,5760,5760,5760,865
|
|
20230728,152900,256887100,5760,5760,5760,5760,0
|
|
20230728,152800,256887100,5760,5760,5760,5760,0
|
|
20230728,152700,256887100,5760,5760,5760,5760,0
|
|
20230728,152600,256887100,5760,5760,5760,5760,0
|
|
20230728,152500,256887100,5760,5760,5760,5760,0
|
|
20230728,152400,256887100,5760,5760,5760,5760,0
|
|
20230728,152300,256887100,5760,5760,5760,5760,0
|
|
20230728,152200,256887100,5760,5760,5760,5760,0
|
|
20230728,152100,256887100,5760,5760,5760,5760,0
|
|
20230728,152000,256887100,5760,5760,5760,5760,0
|
|
20230728,151900,256887100,5760,5770,5770,5760,176
|
|
20230728,151800,255873290,5760,5760,5760,5760,0
|
|
20230728,151700,255873290,5760,5750,5760,5750,610
|
|
20230728,151600,252364750,5740,5740,5740,5740,0
|
|
20230728,151500,252364750,5740,5740,5740,5740,100
|
|
20230728,151400,251790750,5750,5750,5750,5740,417
|
|
20230728,151300,249394770,5750,5750,5750,5750,514
|
|
20230728,151200,246439270,5740,5740,5740,5740,36
|
|
20230728,151100,246232630,5740,5760,5760,5740,532
|
|
20230728,151000,243173600,5760,5760,5760,5760,144
|
|
20230728,150900,242344160,5760,5760,5760,5760,0
|
|
20230728,150800,242344160,5760,5760,5760,5760,0
|
|
20230728,150700,242344160,5760,5760,5760,5760,4
|
|
20230728,150600,242321120,5760,5760,5760,5760,0
|
|
20230728,150500,242321120,5760,5760,5760,5760,55
|
|
20230728,150400,242004320,5760,5760,5760,5760,20
|
|
20230728,150300,241889120,5760,5770,5770,5760,23
|
|
20230728,150200,241756590,5770,5770,5770,5770,0
|
|
20230728,150100,241756590,5770,5760,5770,5760,825
|
|
20230728,150000,237002390,5760,5760,5760,5760,0
|
|
20230728,145900,237002390,5760,5760,5760,5760,0
|
|
20230728,145800,237002390,5760,5760,5760,5760,0
|
|
20230728,145700,237002390,5760,5760,5760,5760,0
|
|
20230728,145600,237002390,5760,5760,5760,5760,2
|
|
20230728,145500,236990870,5760,5760,5760,5760,0
|
|
20230728,145400,236990870,5760,5760,5760,5760,203
|
|
20230728,145300,235821590,5770,5770,5770,5770,50
|
|
20230728,145200,235533090,5770,5770,5770,5770,7
|
|
20230728,145100,235492700,5770,5770,5770,5770,0
|
|
20230728,145000,235492700,5770,5770,5770,5770,140
|
|
20230728,144900,234684900,5770,5770,5770,5770,0
|
|
20230728,144800,234684900,5770,5770,5770,5770,0
|
|
20230728,144700,234684900,5770,5750,5770,5740,153
|
|
20230728,144600,233806270,5750,5750,5750,5750,1
|
|
20230728,144500,233800520,5750,5770,5770,5750,19
|
|
20230728,144400,233691240,5790,5790,5790,5790,0
|
|
20230728,144300,233691240,5790,5790,5790,5790,0
|
|
20230728,144200,233691240,5790,5790,5790,5790,0
|
|
20230728,144100,233691240,5790,5790,5790,5790,0
|
|
20230728,144000,233691240,5790,5790,5790,5790,0
|
|
20230728,143900,233691240,5790,5780,5790,5780,4
|
|
20230728,143800,233668100,5790,5800,5800,5780,224
|
|
20230728,143700,232373320,5790,5750,5790,5750,1648
|
|
20230728,143600,222897080,5750,5750,5750,5750,200
|
|
20230728,143500,221747080,5800,5800,5800,5800,0
|
|
20230728,143400,221747080,5800,5800,5800,5800,0
|
|
20230728,143300,221747080,5800,5750,5800,5750,12
|
|
20230728,143200,221677980,5760,5770,5770,5760,1433
|
|
20230728,143100,213423880,5780,5780,5780,5780,0
|
|
20230728,143000,213423880,5780,5780,5780,5780,1
|
|
20230728,142900,213418100,5780,5780,5780,5780,9
|
|
20230728,142800,213366080,5790,5790,5790,5790,0
|
|
20230728,142700,213366080,5790,5790,5790,5790,0
|
|
20230728,142600,213366080,5790,5790,5790,5790,0
|
|
20230728,142500,213366080,5790,5790,5790,5790,0
|
|
20230728,142400,213366080,5790,5790,5790,5790,225
|
|
20230728,142300,212063330,5800,5800,5800,5800,0
|
|
20230728,142200,212063330,5800,5800,5800,5800,50
|
|
20230728,142100,211773330,5800,5800,5800,5800,10
|
|
20230728,142000,211715330,5800,5800,5800,5800,300
|
|
20230728,141900,209975330,5790,5790,5790,5790,0
|
|
20230728,141800,209975330,5790,5790,5790,5790,0
|
|
20230728,141700,209975330,5790,5790,5790,5790,0
|
|
20230728,141600,209975330,5790,5790,5790,5790,1
|
|
20230728,141500,209969540,5800,5800,5800,5800,0
|
|
20230728,141400,209969540,5800,5800,5800,5800,50
|
|
20230728,141300,209679540,5800,5800,5800,5800,50
|
|
20230728,141200,209389540,5800,5800,5800,5800,0
|
|
20230728,141100,209389540,5800,5800,5800,5800,22
|
|
20230728,141000,209261940,5800,5800,5800,5780,292
|
|
20230728,140900,207569740,5800,5800,5800,5800,0
|
|
20230728,140800,207569740,5800,5800,5800,5800,0
|
|
20230728,140700,207569740,5800,5780,5800,5780,944
|
|
20230728,140600,202096400,5790,5790,5790,5790,0
|
|
20230728,140500,202096400,5790,5790,5790,5790,212
|
|
20230728,140400,200868920,5780,5780,5780,5780,0
|
|
20230728,140300,200868920,5780,5780,5780,5780,0
|
|
20230728,140200,200868920,5780,5780,5780,5780,1
|
|
20230728,140100,200863140,5780,5780,5780,5780,0
|
|
20230728,140000,200863140,5780,5780,5780,5780,10
|
|
20230728,135900,200805340,5760,5760,5760,5760,0
|
|
20230728,135800,200805340,5760,5760,5760,5760,20
|
|
20230728,135700,200690140,5760,5760,5760,5760,0
|
|
20230728,135600,200690140,5760,5760,5760,5760,0
|
|
20230728,135500,200690140,5760,5760,5760,5760,0
|
|
20230728,135400,200690140,5760,5760,5760,5760,122
|
|
20230728,135300,199987420,5760,5760,5760,5760,0
|
|
20230728,135200,199987420,5760,5760,5760,5760,0
|
|
20230728,135100,199987420,5760,5760,5760,5760,0
|
|
20230728,135000,199987420,5760,5760,5760,5760,0
|
|
20230728,134900,199987420,5760,5760,5760,5760,0
|
|
20230728,134800,199987420,5760,5760,5760,5760,0
|
|
20230728,134700,199987420,5760,5760,5760,5760,38
|
|
20230728,134600,199768540,5760,5760,5760,5760,62
|
|
20230728,134500,199411420,5770,5770,5770,5770,26
|
|
20230728,134400,199261400,5760,5760,5760,5760,47
|
|
20230728,134300,198990680,5770,5770,5770,5770,21
|
|
20230728,134200,198869510,5770,5770,5770,5770,0
|
|
20230728,134100,198869510,5770,5770,5770,5770,3
|
|
20230728,134000,198852200,5780,5780,5780,5780,0
|
|
20230728,133900,198852200,5780,5780,5780,5780,173
|
|
20230728,133800,197852260,5780,5780,5780,5780,37
|
|
20230728,133700,197638400,5780,5780,5780,5780,0
|
|
20230728,133600,197638400,5780,5780,5780,5780,0
|
|
20230728,133500,197638400,5780,5780,5780,5780,0
|
|
20230728,133400,197638400,5780,5780,5780,5780,1
|
|
20230728,133300,197632620,5780,5780,5780,5780,31
|
|
20230728,133200,197453440,5780,5780,5780,5780,0
|
|
20230728,133100,197453440,5780,5780,5780,5780,0
|
|
20230728,133000,197453440,5780,5780,5780,5780,2
|
|
20230728,132900,197441880,5790,5790,5790,5790,0
|
|
20230728,132800,197441880,5790,5790,5790,5790,0
|
|
20230728,132700,197441880,5790,5790,5790,5790,0
|
|
20230728,132600,197441880,5790,5790,5790,5790,0
|
|
20230728,132500,197441880,5790,5790,5790,5790,0
|
|
20230728,132400,197441880,5790,5790,5790,5790,0
|
|
20230728,132300,197441880,5790,5790,5790,5790,0
|
|
20230728,132200,197441880,5790,5790,5790,5790,0
|
|
20230728,132100,197441880,5790,5790,5790,5790,340
|
|
20230728,132000,195473280,5800,5800,5800,5800,2
|
|
20230728,131900,195461680,5750,5760,5760,5750,602
|
|
20230728,131800,192000150,5760,5760,5760,5760,3
|
|
20230728,131700,191982870,5760,5770,5770,5760,463
|
|
20230728,131600,189314630,5770,5780,5780,5770,20
|
|
20230728,131500,189199220,5780,5780,5780,5780,5
|
|
20230728,131400,189170320,5780,5780,5780,5780,0
|
|
20230728,131300,189170320,5780,5780,5780,5780,53
|
|
20230728,131200,188863980,5780,5780,5780,5780,0
|
|
20230728,131100,188863980,5780,5780,5780,5780,0
|
|
20230728,131000,188863980,5780,5780,5780,5780,0
|
|
20230728,130900,188863980,5780,5780,5780,5780,4
|
|
20230728,130800,188840860,5790,5790,5790,5790,0
|
|
20230728,130700,188840860,5790,5790,5790,5790,0
|
|
20230728,130600,188840860,5790,5790,5790,5790,0
|
|
20230728,130500,188840860,5790,5790,5790,5790,0
|
|
20230728,130400,188840860,5790,5790,5790,5790,0
|
|
20230728,130300,188840860,5790,5790,5790,5790,0
|
|
20230728,130200,188840860,5790,5790,5790,5790,10
|
|
20230728,130100,188782960,5800,5800,5800,5800,0
|
|
20230728,130000,188782960,5800,5800,5800,5800,0
|
|
20230728,125900,188782960,5800,5800,5800,5800,18
|
|
20230728,125800,188678560,5800,5800,5800,5800,0
|
|
20230728,125700,188678560,5800,5800,5800,5800,144
|
|
20230728,125600,187843360,5800,5800,5800,5800,0
|
|
20230728,125500,187843360,5800,5800,5800,5800,0
|
|
20230728,125400,187843360,5800,5800,5800,5800,1
|
|
20230728,125300,187837560,5780,5780,5780,5780,0
|
|
20230728,125200,187837560,5780,5780,5780,5780,0
|
|
20230728,125100,187837560,5780,5780,5780,5780,1
|
|
20230728,125000,187831780,5800,5800,5800,5800,0
|
|
20230728,124900,187831780,5800,5800,5800,5800,0
|
|
20230728,124800,187831780,5800,5800,5800,5800,0
|
|
20230728,124700,187831780,5800,5800,5800,5800,1
|
|
20230728,124600,187825980,5780,5780,5780,5780,5
|
|
20230728,124500,187797080,5780,5790,5790,5780,66
|
|
20230728,124400,187414950,5790,5790,5790,5790,135
|
|
20230728,124300,186633300,5780,5780,5780,5780,2
|
|
20230728,124200,186621740,5780,5780,5780,5780,2
|
|
20230728,124100,186610180,5790,5790,5790,5790,1
|
|
20230728,124000,186604390,5790,5790,5790,5790,0
|
|
20230728,123900,186604390,5790,5780,5790,5780,6
|
|
20230728,123800,186569660,5790,5790,5790,5790,0
|
|
20230728,123700,186569660,5790,5790,5790,5790,32
|
|
20230728,123600,186384380,5790,5790,5790,5790,0
|
|
20230728,123500,186384380,5790,5790,5790,5790,5
|
|
20230728,123400,186355430,5790,5790,5790,5790,0
|
|
20230728,123300,186355430,5790,5790,5790,5790,0
|
|
20230728,123200,186355430,5790,5790,5790,5790,100
|
|
20230728,123100,185776430,5790,5790,5790,5790,0
|
|
20230728,123000,185776430,5790,5780,5790,5780,100
|
|
20230728,122900,185197440,5770,5770,5770,5770,0
|
|
20230728,122800,185197440,5770,5770,5770,5770,0
|
|
20230728,122700,185197440,5770,5770,5770,5770,1
|
|
20230728,122600,185191670,5770,5770,5770,5770,0
|
|
20230728,122500,185191670,5770,5770,5770,5770,0
|
|
20230728,122400,185191670,5770,5770,5770,5770,1
|
|
20230728,122300,185185900,5770,5770,5770,5770,0
|
|
20230728,122200,185185900,5770,5770,5770,5770,0
|
|
20230728,122100,185185900,5770,5770,5770,5770,0
|
|
20230728,122000,185185900,5770,5770,5770,5770,0
|
|
20230728,121900,185185900,5770,5760,5770,5760,695
|
|
20230728,121800,181180940,5760,5760,5760,5760,0
|
|
20230728,121700,181180940,5760,5760,5760,5760,0
|
|
20230728,121600,181180940,5760,5760,5760,5760,0
|
|
20230728,121500,181180940,5760,5760,5760,5760,0
|
|
20230728,121400,181180940,5760,5760,5760,5760,0
|
|
20230728,121300,181180940,5760,5760,5760,5760,0
|
|
20230728,121200,181180940,5760,5780,5780,5760,1179
|
|
20230728,121100,174375900,5760,5760,5760,5760,10
|
|
20230728,121000,174318300,5750,5770,5770,5750,10
|
|
20230728,120900,174260730,5780,5780,5780,5780,0
|
|
20230728,120800,174260730,5780,5780,5780,5780,2
|
|
20230728,120700,174249170,5780,5780,5780,5780,51
|
|
20230728,120600,173954390,5780,5780,5780,5780,3
|
|
20230728,120500,173937050,5770,5770,5770,5770,0
|
|
20230728,120400,173937050,5770,5770,5770,5770,0
|
|
20230728,120300,173937050,5770,5780,5780,5770,651
|
|
20230728,120200,170177080,5780,5780,5780,5780,0
|
|
20230728,120100,170177080,5780,5780,5780,5780,1
|
|
20230728,120000,170171300,5780,5780,5780,5780,0
|
|
20230728,115900,170171300,5780,5780,5780,5780,0
|
|
20230728,115800,170171300,5780,5780,5780,5780,0
|
|
20230728,115700,170171300,5780,5770,5780,5770,21
|
|
20230728,115600,170049930,5780,5750,5780,5750,253
|
|
20230728,115500,168595090,5780,5780,5780,5780,400
|
|
20230728,115400,166283090,5750,5750,5750,5750,0
|
|
20230728,115300,166283090,5750,5750,5750,5750,218
|
|
20230728,115200,165029590,5780,5760,5780,5750,36
|
|
20230728,115100,164822450,5770,5770,5770,5770,0
|
|
20230728,115000,164822450,5770,5780,5780,5770,788
|
|
20230728,114900,160275450,5790,5790,5790,5790,240
|
|
20230728,114800,158885850,5780,5780,5780,5780,1
|
|
20230728,114700,158880070,5780,5780,5780,5780,0
|
|
20230728,114600,158880070,5780,5800,5800,5780,2281
|
|
20230728,114500,145693230,5800,5800,5800,5800,1
|
|
20230728,114400,145687430,5790,5800,5800,5790,76
|
|
20230728,114300,145247380,5800,5800,5800,5800,80
|
|
20230728,114200,144783380,5800,5800,5800,5800,0
|
|
20230728,114100,144783380,5800,5790,5800,5790,717
|
|
20230728,114000,140629560,5780,5780,5780,5780,0
|
|
20230728,113900,140629560,5780,5780,5780,5780,13
|
|
20230728,113800,140554420,5780,5780,5780,5780,100
|
|
20230728,113700,139976420,5790,5790,5790,5790,20
|
|
20230728,113600,139860620,5790,5790,5790,5790,240
|
|
20230728,113500,138471020,5770,5770,5770,5770,0
|
|
20230728,113400,138471020,5770,5780,5780,5770,500
|
|
20230728,113300,135585950,5800,5800,5800,5800,5
|
|
20230728,113200,135556950,5800,5800,5800,5780,148
|
|
20230728,113100,134700950,5800,5800,5800,5800,0
|
|
20230728,113000,134700950,5800,5800,5800,5800,0
|
|
20230728,112900,134700950,5800,5800,5800,5800,0
|
|
20230728,112800,134700950,5800,5800,5800,5800,0
|
|
20230728,112700,134700950,5800,5800,5800,5800,11
|
|
20230728,112600,134637150,5790,5790,5790,5790,0
|
|
20230728,112500,134637150,5790,5790,5790,5790,0
|
|
20230728,112400,134637150,5790,5790,5800,5790,801
|
|
20230728,112300,129996830,5790,5790,5790,5790,41
|
|
20230728,112200,129759440,5790,5790,5790,5790,270
|
|
20230728,112100,128196140,5790,5790,5790,5790,0
|
|
20230728,112000,128196140,5790,5790,5790,5790,0
|
|
20230728,111900,128196140,5790,5790,5790,5790,124
|
|
20230728,111800,127478180,5790,5790,5790,5790,0
|
|
20230728,111700,127478180,5790,5790,5790,5790,42
|
|
20230728,111600,127235000,5790,5790,5790,5790,158
|
|
20230728,111500,126320180,5780,5780,5780,5780,12
|
|
20230728,111400,126250820,5780,5780,5780,5780,0
|
|
20230728,111300,126250820,5780,5780,5780,5780,0
|
|
20230728,111200,126250820,5780,5780,5780,5780,165
|
|
20230728,111100,125297120,5780,5780,5780,5780,0
|
|
20230728,111000,125297120,5780,5780,5780,5780,10
|
|
20230728,110900,125239320,5780,5780,5780,5780,310
|
|
20230728,110800,123447520,5770,5770,5770,5770,0
|
|
20230728,110700,123447520,5770,5770,5770,5770,0
|
|
20230728,110600,123447520,5770,5770,5770,5770,0
|
|
20230728,110500,123447520,5770,5770,5770,5770,0
|
|
20230728,110400,123447520,5770,5770,5770,5770,0
|
|
20230728,110300,123447520,5770,5770,5770,5770,527
|
|
20230728,110200,120406730,5760,5760,5760,5760,14
|
|
20230728,110100,120326090,5780,5780,5780,5780,0
|
|
20230728,110000,120326090,5780,5780,5780,5780,0
|
|
20230728,105900,120326090,5780,5780,5780,5780,0
|
|
20230728,105800,120326090,5780,5750,5780,5740,218
|
|
20230728,105700,119074610,5750,5760,5760,5750,300
|
|
20230728,105600,117347090,5780,5780,5780,5780,65
|
|
20230728,105500,116971390,5780,5770,5780,5770,287
|
|
20230728,105400,115312810,5770,5770,5770,5770,4
|
|
20230728,105300,115289730,5770,5770,5770,5770,0
|
|
20230728,105200,115289730,5770,5770,5770,5770,18
|
|
20230728,105100,115185870,5770,5770,5770,5770,0
|
|
20230728,105000,115185870,5770,5770,5770,5770,0
|
|
20230728,104900,115185870,5770,5770,5770,5770,17
|
|
20230728,104800,115087780,5770,5770,5770,5770,0
|
|
20230728,104700,115087780,5770,5770,5770,5770,270
|
|
20230728,104600,113529880,5760,5770,5770,5760,223
|
|
20230728,104500,112245390,5770,5770,5770,5770,1
|
|
20230728,104400,112239620,5780,5780,5780,5780,0
|
|
20230728,104300,112239620,5780,5780,5780,5780,350
|
|
20230728,104200,110216620,5770,5770,5770,5770,80
|
|
20230728,104100,109755020,5760,5760,5760,5760,25
|
|
20230728,104000,109611020,5760,5760,5760,5760,122
|
|
20230728,103900,108908300,5750,5750,5750,5750,0
|
|
20230728,103800,108908300,5750,5750,5750,5750,2
|
|
20230728,103700,108896800,5720,5720,5720,5720,0
|
|
20230728,103600,108896800,5720,5760,5760,5720,440
|
|
20230728,103500,106369900,5770,5770,5770,5770,10
|
|
20230728,103400,106312200,5770,5770,5770,5770,0
|
|
20230728,103300,106312200,5770,5770,5770,5770,0
|
|
20230728,103200,106312200,5770,5770,5770,5770,196
|
|
20230728,103100,105181280,5770,5770,5770,5770,0
|
|
20230728,103000,105181280,5770,5750,5770,5750,20
|
|
20230728,102900,105065990,5750,5750,5750,5750,0
|
|
20230728,102800,105065990,5750,5750,5750,5750,100
|
|
20230728,102700,104490990,5760,5760,5760,5760,0
|
|
20230728,102600,104490990,5760,5760,5760,5760,2
|
|
20230728,102500,104479470,5750,5750,5750,5750,20
|
|
20230728,102400,104364470,5750,5750,5750,5750,30
|
|
20230728,102300,104191970,5750,5740,5750,5740,540
|
|
20230728,102200,101092070,5740,5740,5740,5740,0
|
|
20230728,102100,101092070,5740,5750,5760,5680,936
|
|
20230728,102000,95732570,5750,5750,5750,5750,0
|
|
20230728,101900,95732570,5750,5740,5750,5740,551
|
|
20230728,101800,92564330,5740,5740,5740,5740,0
|
|
20230728,101700,92564330,5740,5740,5740,5740,0
|
|
20230728,101600,92564330,5740,5750,5750,5740,157
|
|
20230728,101500,91661680,5740,5740,5740,5740,145
|
|
20230728,101400,90829380,5730,5730,5730,5730,3
|
|
20230728,101300,90812190,5720,5730,5740,5720,1608
|
|
20230728,101200,81598620,5710,5720,5720,5710,1279
|
|
20230728,101100,74284160,5710,5710,5710,5710,258
|
|
20230728,101000,72810980,5710,5710,5710,5710,400
|
|
20230728,100900,70526980,5710,5710,5710,5710,1
|
|
20230728,100800,70521270,5710,5710,5710,5710,0
|
|
20230728,100700,70521270,5710,5710,5710,5710,2
|
|
20230728,100600,70509850,5710,5710,5710,5710,0
|
|
20230728,100500,70509850,5710,5710,5710,5710,10
|
|
20230728,100400,70452750,5710,5710,5710,5710,0
|
|
20230728,100300,70452750,5710,5710,5710,5710,17
|
|
20230728,100200,70355680,5710,5710,5710,5710,600
|
|
20230728,100100,66929680,5710,5710,5710,5710,1
|
|
20230728,100000,66923970,5710,5710,5710,5710,0
|
|
20230728,095900,66923970,5710,5710,5710,5710,50
|
|
20230728,095800,66638470,5710,5710,5710,5710,0
|
|
20230728,095700,66638470,5710,5710,5710,5710,8
|
|
20230728,095600,66592790,5690,5690,5690,5690,0
|
|
20230728,095500,66592790,5690,5690,5690,5690,0
|
|
20230728,095400,66592790,5690,5690,5690,5690,316
|
|
20230728,095300,64794750,5690,5690,5690,5690,15
|
|
20230728,095200,64709400,5700,5700,5700,5700,10
|
|
20230728,095100,64652400,5700,5700,5700,5700,1
|
|
20230728,095000,64646700,5700,5700,5700,5700,0
|
|
20230728,094900,64646700,5700,5700,5700,5700,1
|
|
20230728,094800,64641000,5690,5690,5690,5690,200
|
|
20230728,094700,63503000,5690,5690,5690,5690,0
|
|
20230728,094600,63503000,5690,5690,5690,5690,0
|
|
20230728,094500,63503000,5690,5690,5690,5690,200
|
|
20230728,094400,62365000,5700,5700,5700,5700,0
|
|
20230728,094300,62365000,5700,5700,5700,5700,0
|
|
20230728,094200,62365000,5700,5710,5710,5700,684
|
|
20230728,094100,58465980,5720,5720,5720,5720,3
|
|
20230728,094000,58448820,5730,5720,5730,5720,72
|
|
20230728,093900,58036280,5710,5700,5710,5700,647
|
|
20230728,093800,54342910,5700,5700,5700,5700,20
|
|
20230728,093700,54228910,5710,5710,5710,5700,122
|
|
20230728,093600,53533490,5710,5710,5710,5710,1
|
|
20230728,093500,53527780,5720,5710,5720,5710,1337
|
|
20230728,093400,45890850,5700,5700,5700,5700,0
|
|
20230728,093300,45890850,5700,5700,5700,5700,0
|
|
20230728,093200,45890850,5700,5700,5700,5700,1
|
|
20230728,093100,45885150,5690,5690,5690,5690,0
|
|
20230728,093000,45885150,5690,5680,5690,5680,242
|
|
20230728,092900,44509170,5690,5690,5690,5690,1
|
|
20230728,092800,44503480,5690,5690,5690,5690,32
|
|
20230728,092700,44321400,5700,5700,5700,5700,645
|
|
20230728,092600,40644900,5690,5690,5690,5690,0
|
|
20230728,092500,40644900,5690,5690,5690,5690,0
|
|
20230728,092400,40644900,5690,5690,5690,5690,1
|
|
20230728,092300,40639210,5700,5700,5700,5700,19
|
|
20230728,092200,40530910,5700,5700,5700,5700,603
|
|
20230728,092100,37093810,5700,5700,5700,5700,0
|
|
20230728,092000,37093810,5700,5700,5700,5700,6
|
|
20230728,091900,37059610,5710,5710,5710,5710,0
|
|
20230728,091800,37059610,5710,5690,5710,5690,4
|
|
20230728,091700,37036830,5680,5680,5680,5680,372
|
|
20230728,091600,34923870,5690,5700,5700,5690,1651
|
|
20230728,091500,25513380,5720,5720,5730,5720,287
|
|
20230728,091400,23870230,5730,5700,5730,5700,873
|
|
20230728,091300,18886270,5690,5690,5690,5690,4
|
|
20230728,091200,18863510,5700,5690,5700,5690,273
|
|
20230728,091100,17310080,5670,5670,5670,5670,0
|
|
20230728,091000,17310080,5670,5670,5670,5660,261
|
|
20230728,090900,15832480,5680,5660,5680,5660,1168
|
|
20230728,090800,9208360,5680,5680,5680,5680,138
|
|
20230728,090700,8424520,5680,5670,5680,5670,3
|
|
20230728,090600,8407500,5680,5680,5680,5680,51
|
|
20230728,090500,8117820,5700,5700,5700,5700,100
|
|
20230728,090400,7547820,5700,5650,5700,5650,144
|
|
20230728,090300,6727300,5650,5650,5650,5650,5
|
|
20230728,090200,6699050,5650,5640,5650,5630,244
|
|
20230728,090100,5322280,5640,5650,5650,5640,30
|
|
20230728,090000,5152800,5650,5650,5650,5650,912
|