597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185400,532900480,3875,3875,3875,3875,1550
|
|
20230728,185300,532900480,3875,3875,3875,3875,0
|
|
20230728,185200,532900480,3875,3875,3875,3875,0
|
|
20230728,185100,532900480,3875,3875,3875,3875,0
|
|
20230728,185000,532900480,3875,3875,3875,3875,0
|
|
20230728,184900,532900480,3875,3875,3875,3875,0
|
|
20230728,184800,532900480,3875,3875,3875,3875,0
|
|
20230728,184700,532900480,3875,3875,3875,3875,0
|
|
20230728,184600,532900480,3875,3875,3875,3875,0
|
|
20230728,184500,532900480,3875,3875,3875,3875,0
|
|
20230728,184400,532900480,3875,3875,3875,3875,0
|
|
20230728,184300,532900480,3875,3875,3875,3875,0
|
|
20230728,184200,532900480,3875,3875,3875,3875,0
|
|
20230728,184100,532900480,3875,3875,3875,3875,0
|
|
20230728,184000,532900480,3875,3875,3875,3875,0
|
|
20230728,183900,532900480,3875,3875,3875,3875,0
|
|
20230728,183800,532900480,3875,3875,3875,3875,0
|
|
20230728,183700,532900480,3875,3875,3875,3875,0
|
|
20230728,183600,532900480,3875,3875,3875,3875,0
|
|
20230728,183500,532900480,3875,3875,3875,3875,0
|
|
20230728,183400,532900480,3875,3875,3875,3875,0
|
|
20230728,183300,532900480,3875,3875,3875,3875,0
|
|
20230728,183200,532900480,3875,3875,3875,3875,0
|
|
20230728,183100,532900480,3875,3875,3875,3875,0
|
|
20230728,183000,532900480,3875,3875,3875,3875,0
|
|
20230728,182900,532900480,3875,3875,3875,3875,0
|
|
20230728,182800,532900480,3875,3875,3875,3875,0
|
|
20230728,182700,532900480,3875,3875,3875,3875,0
|
|
20230728,182600,532900480,3875,3875,3875,3875,0
|
|
20230728,182500,532900480,3875,3875,3875,3875,0
|
|
20230728,182400,532900480,3875,3875,3875,3875,1550
|
|
20230728,182300,532900480,3875,3875,3875,3875,0
|
|
20230728,182200,532900480,3875,3875,3875,3875,0
|
|
20230728,182100,532900480,3875,3875,3875,3875,0
|
|
20230728,182000,532900480,3875,3875,3875,3875,0
|
|
20230728,181900,532900480,3875,3875,3875,3875,0
|
|
20230728,181800,532900480,3875,3875,3875,3875,0
|
|
20230728,181700,532900480,3875,3875,3875,3875,0
|
|
20230728,181600,532900480,3875,3875,3875,3875,0
|
|
20230728,181500,532900480,3875,3875,3875,3875,0
|
|
20230728,181400,532900480,3875,3875,3875,3875,0
|
|
20230728,181300,532900480,3875,3875,3875,3875,0
|
|
20230728,181200,532900480,3875,3875,3875,3875,0
|
|
20230728,181100,532900480,3875,3875,3875,3875,0
|
|
20230728,181000,532900480,3875,3875,3875,3875,0
|
|
20230728,180900,532900480,3875,3875,3875,3875,0
|
|
20230728,180800,532900480,3875,3875,3875,3875,0
|
|
20230728,180700,532900480,3875,3875,3875,3875,0
|
|
20230728,180600,532900480,3875,3875,3875,3875,0
|
|
20230728,180500,532900480,3875,3875,3875,3875,0
|
|
20230728,180400,532900480,3875,3875,3875,3875,0
|
|
20230728,180300,532900480,3875,3875,3875,3875,0
|
|
20230728,180200,532900480,3875,3875,3875,3875,0
|
|
20230728,180100,532900480,3875,3875,3875,3875,0
|
|
20230728,180000,532900480,3875,3875,3875,3875,0
|
|
20230728,175900,532900480,3875,3875,3875,3875,0
|
|
20230728,175800,532900480,3875,3875,3875,3875,0
|
|
20230728,175700,532900480,3875,3875,3875,3875,0
|
|
20230728,175600,532900480,3875,3875,3875,3875,0
|
|
20230728,175500,532900480,3875,3875,3875,3875,0
|
|
20230728,175400,532900480,3875,3875,3875,3875,1550
|
|
20230728,175300,532900480,3875,3875,3875,3875,0
|
|
20230728,175200,532900480,3875,3875,3875,3875,0
|
|
20230728,175100,532900480,3875,3875,3875,3875,0
|
|
20230728,175000,532900480,3875,3875,3875,3875,0
|
|
20230728,174900,532900480,3875,3875,3875,3875,0
|
|
20230728,174800,532900480,3875,3875,3875,3875,0
|
|
20230728,174700,532900480,3875,3875,3875,3875,0
|
|
20230728,174600,532900480,3875,3875,3875,3875,0
|
|
20230728,174500,532900480,3875,3875,3875,3875,0
|
|
20230728,174400,532900480,3875,3875,3875,3875,0
|
|
20230728,174300,532900480,3875,3875,3875,3875,0
|
|
20230728,174200,532900480,3875,3875,3875,3875,0
|
|
20230728,174100,532900480,3875,3875,3875,3875,0
|
|
20230728,174000,532900480,3875,3875,3875,3875,0
|
|
20230728,173900,532900480,3875,3875,3875,3875,0
|
|
20230728,173800,532900480,3875,3875,3875,3875,0
|
|
20230728,173700,532900480,3875,3875,3875,3875,0
|
|
20230728,173600,532900480,3875,3875,3875,3875,0
|
|
20230728,173500,532900480,3875,3875,3875,3875,0
|
|
20230728,173400,532900480,3875,3875,3875,3875,0
|
|
20230728,173300,532900480,3875,3875,3875,3875,0
|
|
20230728,173200,532900480,3875,3875,3875,3875,0
|
|
20230728,173100,532900480,3875,3875,3875,3875,0
|
|
20230728,173000,532900480,3875,3875,3875,3875,0
|
|
20230728,172900,532900480,3875,3875,3875,3875,0
|
|
20230728,172800,532900480,3875,3875,3875,3875,0
|
|
20230728,172700,532900480,3875,3875,3875,3875,0
|
|
20230728,172600,532900480,3875,3875,3875,3875,0
|
|
20230728,172500,532900480,3875,3875,3875,3875,0
|
|
20230728,172400,532900480,3875,3875,3875,3875,1550
|
|
20230728,172300,532900480,3875,3875,3875,3875,0
|
|
20230728,172200,532900480,3875,3875,3875,3875,0
|
|
20230728,172100,532900480,3875,3875,3875,3875,0
|
|
20230728,172000,532900480,3875,3875,3875,3875,0
|
|
20230728,171900,532900480,3875,3875,3875,3875,0
|
|
20230728,171800,532900480,3875,3875,3875,3875,0
|
|
20230728,171700,532900480,3875,3875,3875,3875,0
|
|
20230728,171600,532900480,3875,3875,3875,3875,0
|
|
20230728,171500,532900480,3875,3875,3875,3875,0
|
|
20230728,171400,532900480,3875,3875,3875,3875,0
|
|
20230728,171300,532900480,3875,3875,3875,3875,0
|
|
20230728,171200,532900480,3875,3875,3875,3875,0
|
|
20230728,171100,532900480,3875,3875,3875,3875,0
|
|
20230728,171000,532900480,3875,3875,3875,3875,0
|
|
20230728,170900,532900480,3875,3875,3875,3875,0
|
|
20230728,170800,532900480,3875,3875,3875,3875,0
|
|
20230728,170700,532900480,3875,3875,3875,3875,0
|
|
20230728,170600,532900480,3875,3875,3875,3875,0
|
|
20230728,170500,532900480,3875,3875,3875,3875,0
|
|
20230728,170400,532900480,3875,3875,3875,3875,0
|
|
20230728,170300,532900480,3875,3875,3875,3875,0
|
|
20230728,170200,532900480,3875,3875,3875,3875,0
|
|
20230728,170100,532900480,3875,3875,3875,3875,0
|
|
20230728,170000,532900480,3875,3875,3875,3875,0
|
|
20230728,165900,532900480,3875,3875,3875,3875,0
|
|
20230728,165800,532900480,3875,3875,3875,3875,0
|
|
20230728,165700,532900480,3875,3875,3875,3875,0
|
|
20230728,165600,532900480,3875,3875,3875,3875,0
|
|
20230728,165500,532900480,3875,3875,3875,3875,0
|
|
20230728,165400,532900480,3875,3875,3875,3875,1550
|
|
20230728,165300,532900480,3875,3875,3875,3875,0
|
|
20230728,165200,532900480,3875,3875,3875,3875,0
|
|
20230728,165100,532900480,3875,3875,3875,3875,0
|
|
20230728,165000,532900480,3875,3875,3875,3875,0
|
|
20230728,164900,532900480,3875,3875,3875,3875,0
|
|
20230728,164800,532900480,3875,3875,3875,3875,0
|
|
20230728,164700,532900480,3875,3875,3875,3875,0
|
|
20230728,164600,532900480,3875,3875,3875,3875,0
|
|
20230728,164500,532900480,3875,3875,3875,3875,0
|
|
20230728,164400,532900480,3875,3875,3875,3875,0
|
|
20230728,164300,532900480,3875,3875,3875,3875,0
|
|
20230728,164200,532900480,3875,3875,3875,3875,0
|
|
20230728,164100,532900480,3875,3875,3875,3875,0
|
|
20230728,164000,532900480,3875,3875,3875,3875,0
|
|
20230728,163900,532900480,3875,3875,3875,3875,0
|
|
20230728,163800,532900480,3875,3875,3875,3875,0
|
|
20230728,163700,532900480,3875,3875,3875,3875,0
|
|
20230728,163600,532900480,3875,3875,3875,3875,0
|
|
20230728,163500,532900480,3875,3875,3875,3875,0
|
|
20230728,163400,532900480,3875,3875,3875,3875,0
|
|
20230728,163300,532900480,3875,3875,3875,3875,0
|
|
20230728,163200,532900480,3875,3875,3875,3875,0
|
|
20230728,163100,532900480,3875,3875,3875,3875,0
|
|
20230728,163000,532900480,3875,3875,3875,3875,0
|
|
20230728,162900,532900480,3875,3875,3875,3875,0
|
|
20230728,162800,532900480,3875,3875,3875,3875,0
|
|
20230728,162700,532900480,3875,3875,3875,3875,0
|
|
20230728,162600,532900480,3875,3875,3875,3875,0
|
|
20230728,162500,532900480,3875,3875,3875,3875,0
|
|
20230728,162400,532900480,3875,3875,3875,3875,1550
|
|
20230728,162300,532900480,3875,3875,3875,3875,0
|
|
20230728,162200,532900480,3875,3875,3875,3875,0
|
|
20230728,162100,532900480,3875,3875,3875,3875,0
|
|
20230728,162000,532900480,3875,3875,3875,3875,0
|
|
20230728,161900,532900480,3875,3875,3875,3875,0
|
|
20230728,161800,532900480,3875,3875,3875,3875,0
|
|
20230728,161700,532900480,3875,3875,3875,3875,0
|
|
20230728,161600,532900480,3875,3875,3875,3875,0
|
|
20230728,161500,532900480,3875,3875,3875,3875,0
|
|
20230728,161400,532900480,3875,3875,3875,3875,0
|
|
20230728,161300,532900480,3875,3875,3875,3875,0
|
|
20230728,161200,532900480,3875,3875,3875,3875,0
|
|
20230728,161100,532900480,3875,3875,3875,3875,0
|
|
20230728,161000,532900480,3875,3875,3875,3875,0
|
|
20230728,160900,532900480,3875,3875,3875,3875,0
|
|
20230728,160800,532900480,3875,3875,3875,3875,0
|
|
20230728,160700,532900480,3875,3875,3875,3875,0
|
|
20230728,160600,532900480,3875,3875,3875,3875,0
|
|
20230728,160500,532900480,3875,3875,3875,3875,0
|
|
20230728,160400,532900480,3875,3875,3875,3875,0
|
|
20230728,160300,532900480,3875,3875,3875,3875,0
|
|
20230728,160200,532900480,3875,3875,3875,3875,0
|
|
20230728,160100,532900480,3875,3875,3875,3875,0
|
|
20230728,160000,532900480,3875,3875,3875,3875,0
|
|
20230728,155900,532900480,3875,3875,3875,3875,0
|
|
20230728,155800,532900480,3875,3875,3875,3875,0
|
|
20230728,155700,532900480,3875,3875,3875,3875,0
|
|
20230728,155600,532900480,3875,3875,3875,3875,0
|
|
20230728,155500,532900480,3875,3875,3875,3875,0
|
|
20230728,155400,532900480,3875,3875,3875,3875,1550
|
|
20230728,155300,532900480,3875,3875,3875,3875,0
|
|
20230728,155200,532900480,3875,3875,3875,3875,0
|
|
20230728,155100,532900480,3875,3875,3875,3875,0
|
|
20230728,155000,532900480,3875,3875,3875,3875,0
|
|
20230728,154900,532900480,3875,3875,3875,3875,0
|
|
20230728,154800,532900480,3875,3875,3875,3875,0
|
|
20230728,154700,532900480,3875,3875,3875,3875,0
|
|
20230728,154600,532900480,3875,3875,3875,3875,0
|
|
20230728,154500,532900480,3875,3875,3875,3875,0
|
|
20230728,154400,532900480,3875,3875,3875,3875,0
|
|
20230728,154300,532900480,3875,3875,3875,3875,0
|
|
20230728,154200,532900480,3875,3875,3875,3875,0
|
|
20230728,154100,532900480,3875,3875,3875,3875,0
|
|
20230728,154000,532900480,3875,3875,3875,3875,0
|
|
20230728,153900,532900480,3875,3875,3875,3875,0
|
|
20230728,153800,532900480,3875,3875,3875,3875,0
|
|
20230728,153700,532900480,3875,3875,3875,3875,0
|
|
20230728,153600,532900480,3875,3875,3875,3875,0
|
|
20230728,153500,532900480,3875,3875,3875,3875,0
|
|
20230728,153400,532900480,3875,3875,3875,3875,0
|
|
20230728,153300,532900480,3875,3875,3875,3875,0
|
|
20230728,153200,532900480,3875,3875,3875,3875,0
|
|
20230728,153100,532900480,3875,3875,3875,3875,0
|
|
20230728,153000,532900480,3875,3875,3875,3875,1550
|
|
20230728,152900,526894230,3880,3880,3880,3880,0
|
|
20230728,152800,526894230,3880,3880,3880,3880,0
|
|
20230728,152700,526894230,3880,3880,3880,3880,0
|
|
20230728,152600,526894230,3880,3880,3880,3880,0
|
|
20230728,152500,526894230,3880,3880,3880,3880,0
|
|
20230728,152400,526894230,3880,3880,3880,3880,0
|
|
20230728,152300,526894230,3880,3880,3880,3880,0
|
|
20230728,152200,526894230,3880,3880,3880,3880,0
|
|
20230728,152100,526894230,3880,3880,3880,3880,0
|
|
20230728,152000,526894230,3880,3880,3880,3880,0
|
|
20230728,151900,526894230,3880,3855,3880,3855,804
|
|
20230728,151800,523780995,3860,3860,3860,3860,3
|
|
20230728,151700,523769415,3860,3855,3860,3855,96
|
|
20230728,151600,523399330,3855,3855,3855,3855,10
|
|
20230728,151500,523360780,3855,3855,3855,3855,25
|
|
20230728,151400,523264405,3850,3850,3850,3850,0
|
|
20230728,151300,523264405,3850,3850,3850,3840,53
|
|
20230728,151200,523060435,3850,3850,3850,3850,115
|
|
20230728,151100,522617685,3850,3850,3850,3850,0
|
|
20230728,151000,522617685,3850,3855,3855,3850,384
|
|
20230728,150900,521137435,3855,3860,3860,3855,202
|
|
20230728,150800,520357765,3860,3860,3860,3860,3
|
|
20230728,150700,520346185,3860,3860,3860,3860,90
|
|
20230728,150600,519998785,3860,3860,3860,3860,1
|
|
20230728,150500,519994925,3860,3860,3860,3860,1
|
|
20230728,150400,519991065,3865,3865,3865,3865,31
|
|
20230728,150300,519871250,3855,3855,3855,3855,0
|
|
20230728,150200,519871250,3855,3855,3855,3855,0
|
|
20230728,150100,519871250,3855,3855,3855,3855,0
|
|
20230728,150000,519871250,3855,3855,3855,3855,0
|
|
20230728,145900,519871250,3855,3855,3855,3855,43
|
|
20230728,145800,519705485,3855,3855,3855,3855,0
|
|
20230728,145700,519705485,3855,3860,3860,3850,3
|
|
20230728,145600,519693920,3860,3860,3865,3850,1204
|
|
20230728,145500,515054640,3850,3850,3850,3850,3
|
|
20230728,145400,515043090,3855,3845,3855,3845,27
|
|
20230728,145300,514939245,3845,3835,3845,3835,18
|
|
20230728,145200,514870045,3835,3850,3850,3830,976
|
|
20230728,145100,511128460,3850,3870,3870,3850,1064
|
|
20230728,145000,507028075,3870,3870,3870,3870,1
|
|
20230728,144900,507024205,3870,3870,3870,3870,2
|
|
20230728,144800,507016465,3865,3870,3870,3865,105
|
|
20230728,144700,506610235,3880,3870,3880,3870,37
|
|
20230728,144600,506467025,3870,3870,3870,3870,1
|
|
20230728,144500,506463155,3875,3885,3885,3875,418
|
|
20230728,144400,504842405,3890,3885,3890,3885,49
|
|
20230728,144300,504652035,3885,3885,3890,3885,67
|
|
20230728,144200,504391645,3885,3880,3885,3880,218
|
|
20230728,144100,503545800,3880,3880,3880,3880,1
|
|
20230728,144000,503541920,3875,3875,3875,3875,332
|
|
20230728,143900,502255420,3880,3875,3880,3875,55
|
|
20230728,143800,502042140,3880,3880,3880,3880,7
|
|
20230728,143700,502014980,3880,3880,3880,3880,90
|
|
20230728,143600,501665780,3880,3875,3880,3875,582
|
|
20230728,143500,499410520,3875,3870,3875,3865,48
|
|
20230728,143400,499224735,3870,3870,3870,3870,2
|
|
20230728,143300,499216995,3855,3880,3880,3845,1198
|
|
20230728,143200,494579295,3875,3870,3880,3845,1062
|
|
20230728,143100,490464535,3870,3845,3870,3835,5434
|
|
20230728,143000,469484450,3830,3840,3855,3830,1689
|
|
20230728,142900,462989880,3830,3835,3835,3825,2194
|
|
20230728,142800,454591795,3830,3830,3850,3830,1463
|
|
20230728,142700,448979720,3830,3835,3855,3830,2117
|
|
20230728,142600,440839905,3850,3835,3850,3835,599
|
|
20230728,142500,438538330,3835,3835,3845,3835,1232
|
|
20230728,142400,433809790,3840,3820,3840,3820,106
|
|
20230728,142300,433403305,3835,3820,3835,3820,1085
|
|
20230728,142200,429242360,3835,3820,3835,3820,871
|
|
20230728,142100,425906265,3820,3820,3820,3820,4216
|
|
20230728,142000,409801145,3810,3810,3810,3810,164
|
|
20230728,141900,409176305,3805,3805,3805,3805,10
|
|
20230728,141800,409138255,3810,3810,3810,3810,0
|
|
20230728,141700,409138255,3810,3810,3810,3810,400
|
|
20230728,141600,407614255,3810,3810,3810,3810,399
|
|
20230728,141500,406094065,3810,3815,3815,3810,132
|
|
20230728,141400,405590740,3820,3820,3820,3820,0
|
|
20230728,141300,405590740,3820,3820,3820,3820,0
|
|
20230728,141200,405590740,3820,3820,3820,3820,682
|
|
20230728,141100,402985500,3830,3830,3830,3830,0
|
|
20230728,141000,402985500,3830,3830,3830,3830,0
|
|
20230728,140900,402985500,3830,3830,3830,3830,5
|
|
20230728,140800,402966350,3820,3830,3830,3820,27
|
|
20230728,140700,402863040,3820,3820,3820,3820,20
|
|
20230728,140600,402786640,3820,3830,3830,3820,571
|
|
20230728,140500,400602510,3825,3825,3825,3825,0
|
|
20230728,140400,400602510,3825,3825,3825,3825,1
|
|
20230728,140300,400598685,3825,3825,3825,3825,11
|
|
20230728,140200,400556610,3830,3825,3830,3825,2
|
|
20230728,140100,400548955,3820,3820,3820,3820,1
|
|
20230728,140000,400545135,3835,3820,3835,3820,2
|
|
20230728,135900,400537480,3835,3820,3835,3820,4
|
|
20230728,135800,400522170,3815,3815,3815,3815,1
|
|
20230728,135700,400518355,3820,3820,3820,3810,2257
|
|
20230728,135600,391909475,3830,3830,3830,3830,0
|
|
20230728,135500,391909475,3830,3830,3830,3830,2
|
|
20230728,135400,391901815,3820,3820,3820,3820,0
|
|
20230728,135300,391901815,3820,3820,3820,3810,283
|
|
20230728,135200,390823460,3820,3825,3825,3820,118
|
|
20230728,135100,390372185,3835,3835,3835,3835,24
|
|
20230728,135000,390280145,3835,3835,3840,3835,31
|
|
20230728,134900,390161255,3845,3845,3845,3845,0
|
|
20230728,134800,390161255,3845,3835,3845,3835,12
|
|
20230728,134700,390115150,3830,3840,3840,3830,1406
|
|
20230728,134600,384720170,3840,3840,3840,3840,0
|
|
20230728,134500,384720170,3840,3840,3840,3840,0
|
|
20230728,134400,384720170,3840,3840,3840,3840,406
|
|
20230728,134300,383161130,3840,3845,3845,3840,34
|
|
20230728,134200,383030500,3845,3845,3845,3845,80
|
|
20230728,134100,382722900,3855,3855,3855,3855,2
|
|
20230728,134000,382715190,3855,3855,3855,3855,1
|
|
20230728,133900,382711335,3850,3860,3860,3850,2558
|
|
20230728,133800,372843875,3860,3855,3860,3855,841
|
|
20230728,133700,369597620,3855,3860,3860,3855,329
|
|
20230728,133600,368328180,3860,3865,3865,3860,392
|
|
20230728,133500,366815055,3865,3865,3865,3865,1
|
|
20230728,133400,366811190,3860,3860,3860,3860,643
|
|
20230728,133300,364329210,3860,3855,3860,3855,541
|
|
20230728,133200,362243525,3850,3845,3850,3845,2220
|
|
20230728,133100,353701035,3840,3840,3840,3835,70
|
|
20230728,133000,353432435,3840,3835,3840,3835,665
|
|
20230728,132900,350880160,3835,3835,3835,3835,1
|
|
20230728,132800,350876325,3830,3830,3830,3830,0
|
|
20230728,132700,350876325,3830,3830,3830,3830,43
|
|
20230728,132600,350711635,3820,3820,3820,3820,86
|
|
20230728,132500,350383115,3810,3815,3815,3810,400
|
|
20230728,132400,348859110,3810,3810,3810,3810,0
|
|
20230728,132300,348859110,3810,3810,3810,3810,0
|
|
20230728,132200,348859110,3810,3810,3810,3810,0
|
|
20230728,132100,348859110,3810,3810,3810,3810,0
|
|
20230728,132000,348859110,3810,3810,3810,3810,0
|
|
20230728,131900,348859110,3810,3810,3810,3810,0
|
|
20230728,131800,348859110,3810,3810,3810,3810,0
|
|
20230728,131700,348859110,3810,3810,3810,3810,35
|
|
20230728,131600,348725760,3810,3810,3810,3810,50
|
|
20230728,131500,348535260,3810,3820,3835,3810,47
|
|
20230728,131400,348355960,3820,3820,3820,3820,0
|
|
20230728,131300,348355960,3820,3820,3820,3820,1
|
|
20230728,131200,348352140,3835,3835,3835,3835,0
|
|
20230728,131100,348352140,3835,3835,3835,3835,0
|
|
20230728,131000,348352140,3835,3820,3835,3820,10
|
|
20230728,130900,348313805,3835,3835,3835,3835,0
|
|
20230728,130800,348313805,3835,3835,3835,3835,0
|
|
20230728,130700,348313805,3835,3815,3835,3815,32
|
|
20230728,130600,348191700,3815,3815,3815,3815,0
|
|
20230728,130500,348191700,3815,3825,3825,3815,1004
|
|
20230728,130400,344355320,3840,3840,3840,3840,0
|
|
20230728,130300,344355320,3840,3835,3840,3835,98
|
|
20230728,130200,343979005,3830,3830,3830,3825,52
|
|
20230728,130100,343779850,3820,3820,3820,3820,0
|
|
20230728,130000,343779850,3820,3820,3820,3820,0
|
|
20230728,125900,343779850,3820,3820,3820,3820,147
|
|
20230728,125800,343218310,3815,3815,3815,3815,0
|
|
20230728,125700,343218310,3815,3815,3815,3815,1
|
|
20230728,125600,343214495,3815,3815,3815,3815,22
|
|
20230728,125500,343130565,3815,3820,3825,3815,616
|
|
20230728,125400,340775025,3820,3820,3820,3820,0
|
|
20230728,125300,340775025,3820,3820,3820,3820,0
|
|
20230728,125200,340775025,3820,3820,3820,3820,0
|
|
20230728,125100,340775025,3820,3820,3820,3820,0
|
|
20230728,125000,340775025,3820,3820,3820,3820,0
|
|
20230728,124900,340775025,3820,3820,3820,3820,0
|
|
20230728,124800,340775025,3820,3820,3820,3820,0
|
|
20230728,124700,340775025,3820,3820,3820,3820,0
|
|
20230728,124600,340775025,3820,3820,3820,3820,0
|
|
20230728,124500,340775025,3820,3820,3820,3820,2
|
|
20230728,124400,340767385,3810,3810,3810,3810,0
|
|
20230728,124300,340767385,3810,3810,3810,3810,0
|
|
20230728,124200,340767385,3810,3810,3810,3810,0
|
|
20230728,124100,340767385,3810,3810,3810,3810,0
|
|
20230728,124000,340767385,3810,3810,3810,3810,0
|
|
20230728,123900,340767385,3810,3810,3810,3810,0
|
|
20230728,123800,340767385,3810,3810,3810,3810,48
|
|
20230728,123700,340584505,3805,3805,3805,3805,0
|
|
20230728,123600,340584505,3805,3805,3805,3805,0
|
|
20230728,123500,340584505,3805,3805,3805,3805,0
|
|
20230728,123400,340584505,3805,3805,3805,3805,50
|
|
20230728,123300,340394255,3805,3815,3815,3805,1001
|
|
20230728,123200,336581230,3815,3825,3825,3815,656
|
|
20230728,123100,334078330,3825,3825,3825,3825,26
|
|
20230728,123000,333978880,3820,3820,3820,3820,487
|
|
20230728,122900,332118540,3810,3825,3825,3810,915
|
|
20230728,122800,328622400,3825,3825,3825,3825,0
|
|
20230728,122700,328622400,3825,3825,3825,3825,730
|
|
20230728,122600,325830150,3835,3835,3835,3835,0
|
|
20230728,122500,325830150,3835,3835,3835,3835,426
|
|
20230728,122400,324196440,3835,3835,3835,3835,26
|
|
20230728,122300,324096730,3830,3830,3830,3830,0
|
|
20230728,122200,324096730,3830,3830,3830,3830,1000
|
|
20230728,122100,320266730,3835,3835,3835,3835,0
|
|
20230728,122000,320266730,3835,3835,3835,3835,2
|
|
20230728,121900,320259060,3835,3835,3835,3835,0
|
|
20230728,121800,320259060,3835,3835,3835,3835,14
|
|
20230728,121700,320205370,3835,3835,3835,3835,3
|
|
20230728,121600,320193865,3835,3835,3835,3835,1
|
|
20230728,121500,320190030,3835,3840,3840,3835,6
|
|
20230728,121400,320167000,3845,3835,3845,3830,2620
|
|
20230728,121300,310105475,3835,3835,3835,3830,5
|
|
20230728,121200,310086315,3835,3835,3835,3835,1
|
|
20230728,121100,310082480,3830,3830,3835,3830,103
|
|
20230728,121000,309687485,3835,3830,3835,3830,9
|
|
20230728,120900,309653010,3820,3820,3820,3820,0
|
|
20230728,120800,309653010,3820,3820,3820,3820,0
|
|
20230728,120700,309653010,3820,3820,3820,3820,50
|
|
20230728,120600,309462010,3820,3820,3820,3820,0
|
|
20230728,120500,309462010,3820,3820,3820,3820,0
|
|
20230728,120400,309462010,3820,3820,3820,3820,87
|
|
20230728,120300,309129670,3830,3830,3830,3830,0
|
|
20230728,120200,309129670,3830,3830,3830,3830,0
|
|
20230728,120100,309129670,3830,3830,3830,3830,0
|
|
20230728,120000,309129670,3830,3830,3830,3830,0
|
|
20230728,115900,309129670,3830,3830,3830,3830,0
|
|
20230728,115800,309129670,3830,3830,3830,3830,0
|
|
20230728,115700,309129670,3830,3830,3830,3830,360
|
|
20230728,115600,307750870,3830,3830,3830,3830,0
|
|
20230728,115500,307750870,3830,3830,3830,3830,149
|
|
20230728,115400,307180200,3830,3820,3830,3820,43
|
|
20230728,115300,307015530,3820,3820,3820,3820,0
|
|
20230728,115200,307015530,3820,3815,3820,3815,567
|
|
20230728,115100,304849675,3815,3825,3825,3815,480
|
|
20230728,115000,303018200,3825,3825,3825,3825,0
|
|
20230728,114900,303018200,3825,3825,3825,3825,0
|
|
20230728,114800,303018200,3825,3825,3825,3825,0
|
|
20230728,114700,303018200,3825,3825,3825,3825,0
|
|
20230728,114600,303018200,3825,3825,3825,3825,173
|
|
20230728,114500,302356475,3825,3825,3825,3825,1
|
|
20230728,114400,302352650,3820,3820,3820,3820,0
|
|
20230728,114300,302352650,3820,3820,3820,3820,200
|
|
20230728,114200,301588650,3820,3820,3820,3820,0
|
|
20230728,114100,301588650,3820,3820,3820,3820,1
|
|
20230728,114000,301584830,3810,3820,3820,3810,129
|
|
20230728,113900,301093060,3820,3810,3820,3810,284
|
|
20230728,113800,300009200,3810,3805,3810,3805,900
|
|
20230728,113700,296582700,3810,3810,3810,3810,2000
|
|
20230728,113600,288962700,3820,3820,3820,3820,20
|
|
20230728,113500,288886300,3810,3810,3810,3810,0
|
|
20230728,113400,288886300,3810,3810,3810,3810,0
|
|
20230728,113300,288886300,3810,3810,3810,3810,0
|
|
20230728,113200,288886300,3810,3820,3820,3810,200
|
|
20230728,113100,288124220,3825,3825,3825,3825,45
|
|
20230728,113000,287952095,3825,3825,3825,3825,0
|
|
20230728,112900,287952095,3825,3825,3825,3825,11
|
|
20230728,112800,287910020,3825,3825,3825,3825,0
|
|
20230728,112700,287910020,3825,3820,3825,3820,82
|
|
20230728,112600,287596580,3820,3820,3820,3820,100
|
|
20230728,112500,287214580,3810,3810,3810,3810,51
|
|
20230728,112400,287020270,3815,3815,3815,3815,10
|
|
20230728,112300,286982120,3815,3815,3815,3815,0
|
|
20230728,112200,286982120,3815,3815,3815,3815,0
|
|
20230728,112100,286982120,3815,3815,3815,3815,10
|
|
20230728,112000,286943970,3815,3815,3815,3815,0
|
|
20230728,111900,286943970,3815,3815,3815,3815,44
|
|
20230728,111800,286776110,3815,3815,3815,3815,7
|
|
20230728,111700,286749405,3815,3815,3815,3815,200
|
|
20230728,111600,285986405,3815,3815,3815,3815,0
|
|
20230728,111500,285986405,3815,3815,3815,3815,0
|
|
20230728,111400,285986405,3815,3815,3815,3815,0
|
|
20230728,111300,285986405,3815,3825,3825,3810,5284
|
|
20230728,111200,265821410,3825,3825,3825,3825,2
|
|
20230728,111100,265813760,3825,3825,3825,3825,4
|
|
20230728,111000,265798460,3825,3825,3825,3825,1
|
|
20230728,110900,265794635,3825,3825,3825,3825,9
|
|
20230728,110800,265760210,3825,3825,3825,3825,1
|
|
20230728,110700,265756385,3815,3820,3820,3810,2195
|
|
20230728,110600,257385450,3825,3825,3825,3825,0
|
|
20230728,110500,257385450,3825,3825,3825,3825,734
|
|
20230728,110400,254577900,3825,3825,3825,3825,0
|
|
20230728,110300,254577900,3825,3820,3825,3820,257
|
|
20230728,110200,253595240,3820,3820,3820,3820,530
|
|
20230728,110100,251570640,3825,3825,3825,3825,0
|
|
20230728,110000,251570640,3825,3805,3825,3805,1351
|
|
20230728,105900,246411515,3810,3815,3815,3810,15
|
|
20230728,105800,246354335,3815,3815,3815,3815,700
|
|
20230728,105700,243683835,3810,3810,3810,3810,500
|
|
20230728,105600,241778835,3810,3810,3810,3810,7
|
|
20230728,105500,241752165,3810,3820,3820,3810,96
|
|
20230728,105400,241385485,3820,3820,3820,3815,196
|
|
20230728,105300,240636795,3825,3815,3825,3815,13
|
|
20230728,105200,240587140,3820,3820,3820,3820,43
|
|
20230728,105100,240422880,3825,3820,3825,3820,35
|
|
20230728,105000,240289165,3825,3825,3825,3825,0
|
|
20230728,104900,240289165,3825,3825,3825,3825,0
|
|
20230728,104800,240289165,3825,3820,3825,3820,2
|
|
20230728,104700,240281520,3820,3815,3820,3815,17
|
|
20230728,104600,240216660,3815,3815,3815,3815,115
|
|
20230728,104500,239777935,3815,3820,3820,3815,12
|
|
20230728,104400,239732130,3820,3820,3820,3820,0
|
|
20230728,104300,239732130,3820,3820,3820,3820,774
|
|
20230728,104200,236775450,3820,3820,3820,3820,0
|
|
20230728,104100,236775450,3820,3805,3820,3805,5
|
|
20230728,104000,236756370,3815,3815,3815,3815,0
|
|
20230728,103900,236756370,3815,3805,3815,3805,32
|
|
20230728,103800,236634320,3815,3800,3815,3795,624
|
|
20230728,103700,234253835,3800,3800,3800,3800,31
|
|
20230728,103600,234136035,3800,3815,3815,3795,1105
|
|
20230728,103500,229936325,3820,3820,3820,3820,0
|
|
20230728,103400,229936325,3820,3820,3820,3820,0
|
|
20230728,103300,229936325,3820,3820,3820,3820,0
|
|
20230728,103200,229936325,3820,3820,3820,3820,1
|
|
20230728,103100,229932505,3820,3820,3820,3820,5
|
|
20230728,103000,229913405,3820,3820,3820,3820,10
|
|
20230728,102900,229875205,3820,3820,3820,3820,660
|
|
20230728,102800,227354005,3820,3820,3820,3820,8
|
|
20230728,102700,227323445,3820,3820,3840,3810,1604
|
|
20230728,102600,221198675,3825,3840,3840,3825,892
|
|
20230728,102500,217784415,3835,3835,3835,3835,1
|
|
20230728,102400,217780580,3835,3820,3835,3820,291
|
|
20230728,102300,216665850,3810,3820,3820,3810,103
|
|
20230728,102200,216273390,3820,3825,3840,3805,1963
|
|
20230728,102100,208773860,3830,3830,3830,3830,322
|
|
20230728,102000,207540600,3830,3830,3830,3830,315
|
|
20230728,101900,206334150,3835,3835,3835,3835,5
|
|
20230728,101800,206314975,3835,3835,3835,3830,542
|
|
20230728,101700,204238905,3835,3840,3840,3835,293
|
|
20230728,101600,203114760,3850,3845,3850,3845,500
|
|
20230728,101500,201190015,3845,3845,3845,3845,239
|
|
20230728,101400,200271060,3840,3840,3845,3840,584
|
|
20230728,101300,198028335,3825,3830,3845,3780,10503
|
|
20230728,101200,157909490,3830,3820,3830,3820,1081
|
|
20230728,101100,153771045,3825,3810,3825,3810,1252
|
|
20230728,101000,148990150,3805,3805,3805,3805,56
|
|
20230728,100900,148777070,3795,3790,3800,3790,89
|
|
20230728,100800,148439295,3790,3795,3795,3785,101
|
|
20230728,100700,148056965,3795,3795,3795,3795,1
|
|
20230728,100600,148053170,3795,3790,3795,3790,2630
|
|
20230728,100500,138085465,3790,3790,3790,3790,1
|
|
20230728,100400,138081675,3790,3800,3800,3790,556
|
|
20230728,100300,135974385,3805,3800,3805,3780,1198
|
|
20230728,100200,131432865,3805,3810,3810,3805,7
|
|
20230728,100100,131406200,3815,3815,3815,3815,1
|
|
20230728,100000,131402385,3810,3830,3830,3810,2062
|
|
20230728,095900,123532595,3830,3830,3830,3830,1019
|
|
20230728,095800,119629825,3830,3835,3835,3830,320
|
|
20230728,095700,118404125,3830,3830,3830,3830,1083
|
|
20230728,095600,114256235,3835,3830,3835,3830,1354
|
|
20230728,095500,109066300,3830,3815,3835,3815,2534
|
|
20230728,095400,99373450,3810,3810,3810,3800,684
|
|
20230728,095300,96770860,3810,3810,3810,3810,57
|
|
20230728,095200,96553690,3810,3805,3810,3805,382
|
|
20230728,095100,95098455,3810,3810,3810,3810,235
|
|
20230728,095000,94203105,3810,3810,3810,3810,50
|
|
20230728,094900,94012605,3810,3815,3815,3810,270
|
|
20230728,094800,92983755,3810,3815,3815,3810,555
|
|
20230728,094700,90869055,3815,3820,3820,3810,570
|
|
20230728,094600,88697175,3830,3830,3830,3830,0
|
|
20230728,094500,88697175,3830,3830,3830,3830,5
|
|
20230728,094400,88678025,3830,3830,3830,3830,0
|
|
20230728,094300,88678025,3830,3830,3830,3830,36
|
|
20230728,094200,88540145,3830,3825,3830,3825,518
|
|
20230728,094100,86558095,3820,3805,3820,3805,604
|
|
20230728,094000,84251385,3820,3805,3820,3805,1739
|
|
20230728,093900,77625415,3805,3805,3805,3805,444
|
|
20230728,093800,75935995,3805,3805,3805,3805,106
|
|
20230728,093700,75532665,3805,3800,3805,3800,1008
|
|
20230728,093600,71697265,3805,3800,3805,3800,122
|
|
20230728,093500,71233380,3800,3800,3800,3800,170
|
|
20230728,093400,70587380,3800,3800,3800,3800,420
|
|
20230728,093300,68991380,3800,3790,3800,3790,694
|
|
20230728,093200,66354190,3790,3795,3800,3790,2080
|
|
20230728,093100,58454905,3790,3775,3790,3775,2787
|
|
20230728,093000,47909075,3775,3775,3775,3775,1
|
|
20230728,092900,47905300,3775,3775,3775,3775,226
|
|
20230728,092800,47052150,3780,3785,3785,3775,708
|
|
20230728,092700,44375700,3780,3780,3780,3780,105
|
|
20230728,092600,43978800,3785,3780,3785,3780,251
|
|
20230728,092500,43030015,3775,3775,3775,3775,801
|
|
20230728,092400,40006240,3780,3770,3780,3770,320
|
|
20230728,092300,38796660,3780,3770,3785,3770,118
|
|
20230728,092200,38350130,3770,3770,3785,3760,268
|
|
20230728,092100,37338070,3760,3760,3760,3760,2
|
|
20230728,092000,37330550,3780,3755,3780,3755,10
|
|
20230728,091900,37292800,3755,3755,3755,3755,2
|
|
20230728,091800,37285290,3790,3790,3790,3790,176
|
|
20230728,091700,36618250,3795,3760,3795,3760,2130
|
|
20230728,091600,28573830,3765,3735,3765,3735,530
|
|
20230728,091500,26578630,3725,3730,3740,3725,550
|
|
20230728,091400,24522050,3730,3730,3730,3730,86
|
|
20230728,091300,24201270,3725,3725,3725,3725,10
|
|
20230728,091200,24164020,3730,3730,3730,3730,3
|
|
20230728,091100,24152830,3730,3700,3730,3700,2968
|
|
20230728,091000,13134740,3680,3680,3680,3680,0
|
|
20230728,090900,13134740,3680,3685,3685,3680,500
|
|
20230728,090800,11294610,3700,3700,3700,3700,0
|
|
20230728,090700,11294610,3700,3700,3700,3700,85
|
|
20230728,090600,10980110,3700,3700,3700,3700,6
|
|
20230728,090500,10957910,3705,3705,3705,3705,5
|
|
20230728,090400,10939385,3710,3710,3710,3710,100
|
|
20230728,090300,10568385,3710,3710,3710,3710,10
|
|
20230728,090200,10531285,3680,3680,3680,3680,163
|
|
20230728,090100,9931445,3680,3705,3705,3680,2019
|
|
20230728,090000,2490380,3705,3700,3745,3700,673
|