627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192400,806889585,3580,3580,3580,3580,4200
|
|
20230728,192300,806889585,3580,3580,3580,3580,0
|
|
20230728,192200,806889585,3580,3580,3580,3580,0
|
|
20230728,192100,806889585,3580,3580,3580,3580,0
|
|
20230728,192000,806889585,3580,3580,3580,3580,0
|
|
20230728,191900,806889585,3580,3580,3580,3580,0
|
|
20230728,191800,806889585,3580,3580,3580,3580,0
|
|
20230728,191700,806889585,3580,3580,3580,3580,0
|
|
20230728,191600,806889585,3580,3580,3580,3580,0
|
|
20230728,191500,806889585,3580,3580,3580,3580,0
|
|
20230728,191400,806889585,3580,3580,3580,3580,0
|
|
20230728,191300,806889585,3580,3580,3580,3580,0
|
|
20230728,191200,806889585,3580,3580,3580,3580,0
|
|
20230728,191100,806889585,3580,3580,3580,3580,0
|
|
20230728,191000,806889585,3580,3580,3580,3580,0
|
|
20230728,190900,806889585,3580,3580,3580,3580,0
|
|
20230728,190800,806889585,3580,3580,3580,3580,0
|
|
20230728,190700,806889585,3580,3580,3580,3580,0
|
|
20230728,190600,806889585,3580,3580,3580,3580,0
|
|
20230728,190500,806889585,3580,3580,3580,3580,0
|
|
20230728,190400,806889585,3580,3580,3580,3580,0
|
|
20230728,190300,806889585,3580,3580,3580,3580,0
|
|
20230728,190200,806889585,3580,3580,3580,3580,0
|
|
20230728,190100,806889585,3580,3580,3580,3580,0
|
|
20230728,190000,806889585,3580,3580,3580,3580,0
|
|
20230728,185900,806889585,3580,3580,3580,3580,0
|
|
20230728,185800,806889585,3580,3580,3580,3580,0
|
|
20230728,185700,806889585,3580,3580,3580,3580,0
|
|
20230728,185600,806889585,3580,3580,3580,3580,0
|
|
20230728,185500,806889585,3580,3580,3580,3580,0
|
|
20230728,185400,806889585,3580,3580,3580,3580,4200
|
|
20230728,185300,806889585,3580,3580,3580,3580,0
|
|
20230728,185200,806889585,3580,3580,3580,3580,0
|
|
20230728,185100,806889585,3580,3580,3580,3580,0
|
|
20230728,185000,806889585,3580,3580,3580,3580,0
|
|
20230728,184900,806889585,3580,3580,3580,3580,0
|
|
20230728,184800,806889585,3580,3580,3580,3580,0
|
|
20230728,184700,806889585,3580,3580,3580,3580,0
|
|
20230728,184600,806889585,3580,3580,3580,3580,0
|
|
20230728,184500,806889585,3580,3580,3580,3580,0
|
|
20230728,184400,806889585,3580,3580,3580,3580,0
|
|
20230728,184300,806889585,3580,3580,3580,3580,0
|
|
20230728,184200,806889585,3580,3580,3580,3580,0
|
|
20230728,184100,806889585,3580,3580,3580,3580,0
|
|
20230728,184000,806889585,3580,3580,3580,3580,0
|
|
20230728,183900,806889585,3580,3580,3580,3580,0
|
|
20230728,183800,806889585,3580,3580,3580,3580,0
|
|
20230728,183700,806889585,3580,3580,3580,3580,0
|
|
20230728,183600,806889585,3580,3580,3580,3580,0
|
|
20230728,183500,806889585,3580,3580,3580,3580,0
|
|
20230728,183400,806889585,3580,3580,3580,3580,0
|
|
20230728,183300,806889585,3580,3580,3580,3580,0
|
|
20230728,183200,806889585,3580,3580,3580,3580,0
|
|
20230728,183100,806889585,3580,3580,3580,3580,0
|
|
20230728,183000,806889585,3580,3580,3580,3580,0
|
|
20230728,182900,806889585,3580,3580,3580,3580,0
|
|
20230728,182800,806889585,3580,3580,3580,3580,0
|
|
20230728,182700,806889585,3580,3580,3580,3580,0
|
|
20230728,182600,806889585,3580,3580,3580,3580,0
|
|
20230728,182500,806889585,3580,3580,3580,3580,0
|
|
20230728,182400,806889585,3580,3580,3580,3580,4200
|
|
20230728,182300,806889585,3580,3580,3580,3580,0
|
|
20230728,182200,806889585,3580,3580,3580,3580,0
|
|
20230728,182100,806889585,3580,3580,3580,3580,0
|
|
20230728,182000,806889585,3580,3580,3580,3580,0
|
|
20230728,181900,806889585,3580,3580,3580,3580,0
|
|
20230728,181800,806889585,3580,3580,3580,3580,0
|
|
20230728,181700,806889585,3580,3580,3580,3580,0
|
|
20230728,181600,806889585,3580,3580,3580,3580,0
|
|
20230728,181500,806889585,3580,3580,3580,3580,0
|
|
20230728,181400,806889585,3580,3580,3580,3580,0
|
|
20230728,181300,806889585,3580,3580,3580,3580,0
|
|
20230728,181200,806889585,3580,3580,3580,3580,0
|
|
20230728,181100,806889585,3580,3580,3580,3580,0
|
|
20230728,181000,806889585,3580,3580,3580,3580,0
|
|
20230728,180900,806889585,3580,3580,3580,3580,0
|
|
20230728,180800,806889585,3580,3580,3580,3580,0
|
|
20230728,180700,806889585,3580,3580,3580,3580,0
|
|
20230728,180600,806889585,3580,3580,3580,3580,0
|
|
20230728,180500,806889585,3580,3580,3580,3580,0
|
|
20230728,180400,806889585,3580,3580,3580,3580,0
|
|
20230728,180300,806889585,3580,3580,3580,3580,0
|
|
20230728,180200,806889585,3580,3580,3580,3580,0
|
|
20230728,180100,806889585,3580,3580,3580,3580,0
|
|
20230728,180000,806889585,3580,3580,3580,3580,0
|
|
20230728,175900,806889585,3580,3580,3580,3580,0
|
|
20230728,175800,806889585,3580,3580,3580,3580,0
|
|
20230728,175700,806889585,3580,3580,3580,3580,0
|
|
20230728,175600,806889585,3580,3580,3580,3580,0
|
|
20230728,175500,806889585,3580,3580,3580,3580,0
|
|
20230728,175400,806889585,3580,3580,3580,3580,4200
|
|
20230728,175300,806889585,3580,3580,3580,3580,0
|
|
20230728,175200,806889585,3580,3580,3580,3580,0
|
|
20230728,175100,806889585,3580,3580,3580,3580,0
|
|
20230728,175000,806889585,3580,3580,3580,3580,0
|
|
20230728,174900,806889585,3580,3580,3580,3580,0
|
|
20230728,174800,806889585,3580,3580,3580,3580,0
|
|
20230728,174700,806889585,3580,3580,3580,3580,0
|
|
20230728,174600,806889585,3580,3580,3580,3580,0
|
|
20230728,174500,806889585,3580,3580,3580,3580,0
|
|
20230728,174400,806889585,3580,3580,3580,3580,0
|
|
20230728,174300,806889585,3580,3580,3580,3580,0
|
|
20230728,174200,806889585,3580,3580,3580,3580,0
|
|
20230728,174100,806889585,3580,3580,3580,3580,0
|
|
20230728,174000,806889585,3580,3580,3580,3580,0
|
|
20230728,173900,806889585,3580,3580,3580,3580,0
|
|
20230728,173800,806889585,3580,3580,3580,3580,0
|
|
20230728,173700,806889585,3580,3580,3580,3580,0
|
|
20230728,173600,806889585,3580,3580,3580,3580,0
|
|
20230728,173500,806889585,3580,3580,3580,3580,0
|
|
20230728,173400,806889585,3580,3580,3580,3580,0
|
|
20230728,173300,806889585,3580,3580,3580,3580,0
|
|
20230728,173200,806889585,3580,3580,3580,3580,0
|
|
20230728,173100,806889585,3580,3580,3580,3580,0
|
|
20230728,173000,806889585,3580,3580,3580,3580,0
|
|
20230728,172900,806889585,3580,3580,3580,3580,0
|
|
20230728,172800,806889585,3580,3580,3580,3580,0
|
|
20230728,172700,806889585,3580,3580,3580,3580,0
|
|
20230728,172600,806889585,3580,3580,3580,3580,0
|
|
20230728,172500,806889585,3580,3580,3580,3580,0
|
|
20230728,172400,806889585,3580,3580,3580,3580,4200
|
|
20230728,172300,806889585,3580,3580,3580,3580,0
|
|
20230728,172200,806889585,3580,3580,3580,3580,0
|
|
20230728,172100,806889585,3580,3580,3580,3580,0
|
|
20230728,172000,806889585,3580,3580,3580,3580,0
|
|
20230728,171900,806889585,3580,3580,3580,3580,0
|
|
20230728,171800,806889585,3580,3580,3580,3580,0
|
|
20230728,171700,806889585,3580,3580,3580,3580,0
|
|
20230728,171600,806889585,3580,3580,3580,3580,0
|
|
20230728,171500,806889585,3580,3580,3580,3580,0
|
|
20230728,171400,806889585,3580,3580,3580,3580,0
|
|
20230728,171300,806889585,3580,3580,3580,3580,0
|
|
20230728,171200,806889585,3580,3580,3580,3580,0
|
|
20230728,171100,806889585,3580,3580,3580,3580,0
|
|
20230728,171000,806889585,3580,3580,3580,3580,0
|
|
20230728,170900,806889585,3580,3580,3580,3580,0
|
|
20230728,170800,806889585,3580,3580,3580,3580,0
|
|
20230728,170700,806889585,3580,3580,3580,3580,0
|
|
20230728,170600,806889585,3580,3580,3580,3580,0
|
|
20230728,170500,806889585,3580,3580,3580,3580,0
|
|
20230728,170400,806889585,3580,3580,3580,3580,0
|
|
20230728,170300,806889585,3580,3580,3580,3580,0
|
|
20230728,170200,806889585,3580,3580,3580,3580,0
|
|
20230728,170100,806889585,3580,3580,3580,3580,0
|
|
20230728,170000,806889585,3580,3580,3580,3580,0
|
|
20230728,165900,806889585,3580,3580,3580,3580,0
|
|
20230728,165800,806889585,3580,3580,3580,3580,0
|
|
20230728,165700,806889585,3580,3580,3580,3580,0
|
|
20230728,165600,806889585,3580,3580,3580,3580,0
|
|
20230728,165500,806889585,3580,3580,3580,3580,0
|
|
20230728,165400,806889585,3580,3580,3580,3580,4200
|
|
20230728,165300,806889585,3580,3580,3580,3580,0
|
|
20230728,165200,806889585,3580,3580,3580,3580,0
|
|
20230728,165100,806889585,3580,3580,3580,3580,0
|
|
20230728,165000,806889585,3580,3580,3580,3580,0
|
|
20230728,164900,806889585,3580,3580,3580,3580,0
|
|
20230728,164800,806889585,3580,3580,3580,3580,0
|
|
20230728,164700,806889585,3580,3580,3580,3580,0
|
|
20230728,164600,806889585,3580,3580,3580,3580,0
|
|
20230728,164500,806889585,3580,3580,3580,3580,0
|
|
20230728,164400,806889585,3580,3580,3580,3580,0
|
|
20230728,164300,806889585,3580,3580,3580,3580,0
|
|
20230728,164200,806889585,3580,3580,3580,3580,0
|
|
20230728,164100,806889585,3580,3580,3580,3580,0
|
|
20230728,164000,806889585,3580,3580,3580,3580,0
|
|
20230728,163900,806889585,3580,3580,3580,3580,0
|
|
20230728,163800,806889585,3580,3580,3580,3580,0
|
|
20230728,163700,806889585,3580,3580,3580,3580,0
|
|
20230728,163600,806889585,3580,3580,3580,3580,0
|
|
20230728,163500,806889585,3580,3580,3580,3580,0
|
|
20230728,163400,806889585,3580,3580,3580,3580,0
|
|
20230728,163300,806889585,3580,3580,3580,3580,0
|
|
20230728,163200,806889585,3580,3580,3580,3580,0
|
|
20230728,163100,806889585,3580,3580,3580,3580,0
|
|
20230728,163000,806889585,3580,3580,3580,3580,0
|
|
20230728,162900,806889585,3580,3580,3580,3580,0
|
|
20230728,162800,806889585,3580,3580,3580,3580,0
|
|
20230728,162700,806889585,3580,3580,3580,3580,0
|
|
20230728,162600,806889585,3580,3580,3580,3580,0
|
|
20230728,162500,806889585,3580,3580,3580,3580,0
|
|
20230728,162400,806889585,3580,3580,3580,3580,4200
|
|
20230728,162300,806889585,3580,3580,3580,3580,0
|
|
20230728,162200,806889585,3580,3580,3580,3580,0
|
|
20230728,162100,806889585,3580,3580,3580,3580,0
|
|
20230728,162000,806889585,3580,3580,3580,3580,0
|
|
20230728,161900,806889585,3580,3580,3580,3580,0
|
|
20230728,161800,806889585,3580,3580,3580,3580,0
|
|
20230728,161700,806889585,3580,3580,3580,3580,0
|
|
20230728,161600,806889585,3580,3580,3580,3580,0
|
|
20230728,161500,806889585,3580,3580,3580,3580,0
|
|
20230728,161400,806889585,3580,3580,3580,3580,0
|
|
20230728,161300,806889585,3580,3580,3580,3580,0
|
|
20230728,161200,806889585,3580,3580,3580,3580,0
|
|
20230728,161100,806889585,3580,3580,3580,3580,0
|
|
20230728,161000,806889585,3580,3580,3580,3580,0
|
|
20230728,160900,806889585,3580,3580,3580,3580,0
|
|
20230728,160800,806889585,3580,3580,3580,3580,0
|
|
20230728,160700,806889585,3580,3580,3580,3580,0
|
|
20230728,160600,806889585,3580,3580,3580,3580,0
|
|
20230728,160500,806889585,3580,3580,3580,3580,0
|
|
20230728,160400,806889585,3580,3580,3580,3580,0
|
|
20230728,160300,806889585,3580,3580,3580,3580,0
|
|
20230728,160200,806889585,3580,3580,3580,3580,0
|
|
20230728,160100,806889585,3580,3580,3580,3580,0
|
|
20230728,160000,806889585,3580,3580,3580,3580,0
|
|
20230728,155900,806889585,3580,3580,3580,3580,0
|
|
20230728,155800,806889585,3580,3580,3580,3580,0
|
|
20230728,155700,806889585,3580,3580,3580,3580,0
|
|
20230728,155600,806889585,3580,3580,3580,3580,0
|
|
20230728,155500,806889585,3580,3580,3580,3580,0
|
|
20230728,155400,806889585,3580,3580,3580,3580,4200
|
|
20230728,155300,806889585,3580,3580,3580,3580,0
|
|
20230728,155200,806889585,3580,3580,3580,3580,0
|
|
20230728,155100,806889585,3580,3580,3580,3580,0
|
|
20230728,155000,806889585,3580,3580,3580,3580,0
|
|
20230728,154900,806889585,3580,3580,3580,3580,0
|
|
20230728,154800,806889585,3580,3580,3580,3580,0
|
|
20230728,154700,806889585,3580,3580,3580,3580,0
|
|
20230728,154600,806889585,3580,3580,3580,3580,0
|
|
20230728,154500,806889585,3580,3580,3580,3580,0
|
|
20230728,154400,806889585,3580,3580,3580,3580,0
|
|
20230728,154300,806889585,3580,3580,3580,3580,0
|
|
20230728,154200,806889585,3580,3580,3580,3580,0
|
|
20230728,154100,806889585,3580,3580,3580,3580,0
|
|
20230728,154000,806889585,3580,3580,3580,3580,0
|
|
20230728,153900,806889585,3580,3580,3580,3580,0
|
|
20230728,153800,806889585,3580,3580,3580,3580,0
|
|
20230728,153700,806889585,3580,3580,3580,3580,0
|
|
20230728,153600,806889585,3580,3580,3580,3580,0
|
|
20230728,153500,806889585,3580,3580,3580,3580,0
|
|
20230728,153400,806889585,3580,3580,3580,3580,0
|
|
20230728,153300,806889585,3580,3580,3580,3580,0
|
|
20230728,153200,806889585,3580,3580,3580,3580,0
|
|
20230728,153100,806889585,3580,3580,3580,3580,0
|
|
20230728,153000,806889585,3580,3580,3580,3580,4200
|
|
20230728,152900,791853585,3580,3580,3580,3580,0
|
|
20230728,152800,791853585,3580,3580,3580,3580,0
|
|
20230728,152700,791853585,3580,3580,3580,3580,0
|
|
20230728,152600,791853585,3580,3580,3580,3580,0
|
|
20230728,152500,791853585,3580,3580,3580,3580,0
|
|
20230728,152400,791853585,3580,3580,3580,3580,0
|
|
20230728,152300,791853585,3580,3580,3580,3580,0
|
|
20230728,152200,791853585,3580,3580,3580,3580,0
|
|
20230728,152100,791853585,3580,3580,3580,3580,0
|
|
20230728,152000,791853585,3580,3580,3580,3580,0
|
|
20230728,151900,791853585,3580,3580,3580,3580,82
|
|
20230728,151800,791560025,3580,3560,3580,3560,2312
|
|
20230728,151700,783310270,3560,3560,3560,3560,0
|
|
20230728,151600,783310270,3560,3560,3560,3560,20
|
|
20230728,151500,783239070,3560,3560,3560,3560,998
|
|
20230728,151400,779686190,3565,3565,3565,3565,0
|
|
20230728,151300,779686190,3565,3555,3565,3555,16
|
|
20230728,151200,779629300,3550,3550,3550,3550,0
|
|
20230728,151100,779629300,3550,3550,3550,3550,70
|
|
20230728,151000,779380800,3550,3550,3550,3550,8
|
|
20230728,150900,779352400,3545,3550,3550,3545,200
|
|
20230728,150800,778642480,3550,3560,3560,3550,595
|
|
20230728,150700,776529750,3570,3560,3570,3560,1185
|
|
20230728,150600,772304300,3560,3560,3560,3560,452
|
|
20230728,150500,770695180,3565,3565,3565,3565,390
|
|
20230728,150400,769304830,3565,3565,3565,3565,10
|
|
20230728,150300,769269180,3570,3570,3570,3570,933
|
|
20230728,150200,765938370,3570,3570,3575,3570,1017
|
|
20230728,150100,762307600,3580,3580,3580,3580,0
|
|
20230728,150000,762307600,3580,3580,3580,3580,462
|
|
20230728,145900,760653640,3580,3575,3580,3575,198
|
|
20230728,145800,759944880,3570,3570,3570,3570,0
|
|
20230728,145700,759944880,3570,3570,3570,3570,100
|
|
20230728,145600,759587880,3575,3570,3575,3570,107
|
|
20230728,145500,759205885,3570,3570,3570,3570,600
|
|
20230728,145400,757063885,3580,3580,3580,3580,0
|
|
20230728,145300,757063885,3580,3580,3580,3580,1
|
|
20230728,145200,757060305,3580,3580,3580,3580,0
|
|
20230728,145100,757060305,3580,3580,3580,3580,11
|
|
20230728,145000,757020925,3590,3590,3590,3590,501
|
|
20230728,144900,755222335,3590,3590,3590,3590,0
|
|
20230728,144800,755222335,3590,3590,3590,3590,1
|
|
20230728,144700,755218745,3585,3585,3585,3585,58
|
|
20230728,144600,755010815,3585,3580,3585,3580,839
|
|
20230728,144500,752003250,3585,3585,3585,3585,428
|
|
20230728,144400,750468870,3585,3585,3585,3585,1020
|
|
20230728,144300,746812170,3585,3590,3590,3580,452
|
|
20230728,144200,745193650,3590,3590,3590,3590,874
|
|
20230728,144100,742055990,3590,3580,3590,3570,10305
|
|
20230728,144000,705180570,3580,3580,3580,3580,2494
|
|
20230728,143900,696252050,3580,3580,3580,3580,11
|
|
20230728,143800,696212670,3580,3580,3580,3580,0
|
|
20230728,143700,696212670,3580,3580,3580,3580,4
|
|
20230728,143600,696198350,3580,3565,3580,3565,76
|
|
20230728,143500,695927395,3565,3570,3575,3565,6310
|
|
20230728,143400,673375650,3565,3565,3565,3565,1031
|
|
20230728,143300,669700135,3565,3560,3565,3560,9075
|
|
20230728,143200,637388210,3560,3560,3560,3560,0
|
|
20230728,143100,637388210,3560,3560,3560,3560,0
|
|
20230728,143000,637388210,3560,3560,3560,3560,0
|
|
20230728,142900,637388210,3560,3555,3560,3550,1010
|
|
20230728,142800,633801910,3550,3550,3550,3550,0
|
|
20230728,142700,633801910,3550,3550,3550,3550,0
|
|
20230728,142600,633801910,3550,3550,3550,3550,0
|
|
20230728,142500,633801910,3550,3550,3550,3550,0
|
|
20230728,142400,633801910,3550,3550,3550,3550,0
|
|
20230728,142300,633801910,3550,3550,3550,3550,0
|
|
20230728,142200,633801910,3550,3550,3550,3550,100
|
|
20230728,142100,633446910,3550,3560,3560,3550,1010
|
|
20230728,142000,629851410,3560,3560,3560,3560,0
|
|
20230728,141900,629851410,3560,3560,3560,3560,0
|
|
20230728,141800,629851410,3560,3550,3560,3550,11
|
|
20230728,141700,629812260,3550,3550,3550,3550,0
|
|
20230728,141600,629812260,3550,3550,3550,3550,45
|
|
20230728,141500,629652510,3550,3550,3550,3550,0
|
|
20230728,141400,629652510,3550,3550,3550,3550,0
|
|
20230728,141300,629652510,3550,3550,3550,3550,100
|
|
20230728,141200,629297510,3550,3550,3550,3550,0
|
|
20230728,141100,629297510,3550,3550,3550,3550,0
|
|
20230728,141000,629297510,3550,3550,3550,3550,0
|
|
20230728,140900,629297510,3550,3550,3550,3550,0
|
|
20230728,140800,629297510,3550,3550,3550,3550,0
|
|
20230728,140700,629297510,3550,3550,3550,3550,0
|
|
20230728,140600,629297510,3550,3550,3550,3550,7
|
|
20230728,140500,629272660,3550,3550,3550,3550,0
|
|
20230728,140400,629272660,3550,3550,3550,3550,0
|
|
20230728,140300,629272660,3550,3550,3550,3550,0
|
|
20230728,140200,629272660,3550,3550,3550,3550,0
|
|
20230728,140100,629272660,3550,3550,3550,3550,0
|
|
20230728,140000,629272660,3550,3550,3550,3550,8
|
|
20230728,135900,629244260,3560,3560,3560,3560,1
|
|
20230728,135800,629240700,3560,3560,3560,3560,0
|
|
20230728,135700,629240700,3560,3560,3560,3560,0
|
|
20230728,135600,629240700,3560,3560,3560,3560,0
|
|
20230728,135500,629240700,3560,3560,3560,3560,215
|
|
20230728,135400,628475300,3560,3560,3560,3560,0
|
|
20230728,135300,628475300,3560,3560,3560,3560,0
|
|
20230728,135200,628475300,3560,3560,3560,3560,1019
|
|
20230728,135100,624847660,3535,3535,3535,3535,0
|
|
20230728,135000,624847660,3535,3535,3535,3535,0
|
|
20230728,134900,624847660,3535,3550,3550,3535,11
|
|
20230728,134800,624808760,3550,3550,3550,3550,0
|
|
20230728,134700,624808760,3550,3550,3550,3550,0
|
|
20230728,134600,624808760,3550,3550,3550,3550,0
|
|
20230728,134500,624808760,3550,3540,3550,3540,28448
|
|
20230728,134400,524046600,3530,3530,3530,3530,1106
|
|
20230728,134300,520142420,3540,3540,3540,3540,0
|
|
20230728,134200,520142420,3540,3540,3540,3540,0
|
|
20230728,134100,520142420,3540,3540,3540,3540,50
|
|
20230728,134000,519965420,3540,3540,3540,3540,0
|
|
20230728,133900,519965420,3540,3540,3540,3540,0
|
|
20230728,133800,519965420,3540,3525,3540,3525,17166
|
|
20230728,133700,459365165,3520,3520,3520,3520,0
|
|
20230728,133600,459365165,3520,3520,3520,3520,0
|
|
20230728,133500,459365165,3520,3520,3520,3520,0
|
|
20230728,133400,459365165,3520,3520,3520,3520,0
|
|
20230728,133300,459365165,3520,3520,3520,3520,65
|
|
20230728,133200,459136365,3525,3525,3525,3525,0
|
|
20230728,133100,459136365,3525,3530,3530,3525,3712
|
|
20230728,133000,446051155,3540,3540,3540,3540,0
|
|
20230728,132900,446051155,3540,3540,3540,3540,0
|
|
20230728,132800,446051155,3540,3540,3540,3540,0
|
|
20230728,132700,446051155,3540,3540,3540,3540,0
|
|
20230728,132600,446051155,3540,3540,3540,3540,213
|
|
20230728,132500,445297135,3540,3540,3540,3540,0
|
|
20230728,132400,445297135,3540,3540,3540,3540,0
|
|
20230728,132300,445297135,3540,3540,3540,3540,0
|
|
20230728,132200,445297135,3540,3540,3540,3540,0
|
|
20230728,132100,445297135,3540,3540,3540,3540,0
|
|
20230728,132000,445297135,3540,3540,3540,3540,285
|
|
20230728,131900,444288235,3545,3545,3545,3545,0
|
|
20230728,131800,444288235,3545,3545,3545,3545,0
|
|
20230728,131700,444288235,3545,3545,3545,3545,0
|
|
20230728,131600,444288235,3545,3545,3545,3545,100
|
|
20230728,131500,443933735,3545,3545,3545,3540,71
|
|
20230728,131400,443682385,3545,3545,3545,3545,0
|
|
20230728,131300,443682385,3545,3545,3545,3545,0
|
|
20230728,131200,443682385,3545,3545,3545,3545,0
|
|
20230728,131100,443682385,3545,3545,3545,3545,0
|
|
20230728,131000,443682385,3545,3545,3545,3545,0
|
|
20230728,130900,443682385,3545,3550,3550,3545,2766
|
|
20230728,130800,433876890,3545,3545,3545,3545,0
|
|
20230728,130700,433876890,3545,3545,3545,3545,250
|
|
20230728,130600,432990640,3550,3550,3550,3550,0
|
|
20230728,130500,432990640,3550,3550,3550,3550,0
|
|
20230728,130400,432990640,3550,3550,3550,3550,0
|
|
20230728,130300,432990640,3550,3550,3550,3550,0
|
|
20230728,130200,432990640,3550,3550,3550,3550,0
|
|
20230728,130100,432990640,3550,3550,3550,3550,0
|
|
20230728,130000,432990640,3550,3550,3550,3550,0
|
|
20230728,125900,432990640,3550,3550,3550,3550,445
|
|
20230728,125800,431410890,3550,3550,3550,3550,0
|
|
20230728,125700,431410890,3550,3550,3550,3550,0
|
|
20230728,125600,431410890,3550,3550,3550,3550,501
|
|
20230728,125500,429632340,3550,3550,3550,3550,1538
|
|
20230728,125400,424172440,3550,3550,3550,3550,482
|
|
20230728,125300,422461340,3555,3555,3555,3555,2
|
|
20230728,125200,422454230,3560,3560,3560,3555,17
|
|
20230728,125100,422393755,3555,3555,3555,3555,19
|
|
20230728,125000,422326210,3550,3550,3550,3550,1
|
|
20230728,124900,422322660,3550,3550,3550,3550,549
|
|
20230728,124800,420373710,3550,3550,3550,3550,1
|
|
20230728,124700,420370160,3550,3550,3550,3550,2
|
|
20230728,124600,420363060,3560,3560,3560,3560,0
|
|
20230728,124500,420363060,3560,3560,3560,3560,0
|
|
20230728,124400,420363060,3560,3560,3560,3560,0
|
|
20230728,124300,420363060,3560,3560,3560,3560,0
|
|
20230728,124200,420363060,3560,3560,3560,3560,0
|
|
20230728,124100,420363060,3560,3560,3560,3560,0
|
|
20230728,124000,420363060,3560,3560,3560,3560,6446
|
|
20230728,123900,397415300,3560,3560,3560,3560,0
|
|
20230728,123800,397415300,3560,3560,3560,3560,0
|
|
20230728,123700,397415300,3560,3560,3560,3560,0
|
|
20230728,123600,397415300,3560,3560,3560,3560,0
|
|
20230728,123500,397415300,3560,3560,3560,3560,0
|
|
20230728,123400,397415300,3560,3560,3560,3560,1
|
|
20230728,123300,397411740,3550,3550,3550,3550,1
|
|
20230728,123200,397408190,3555,3555,3555,3555,0
|
|
20230728,123100,397408190,3555,3555,3555,3555,0
|
|
20230728,123000,397408190,3555,3555,3555,3555,0
|
|
20230728,122900,397408190,3555,3555,3555,3555,0
|
|
20230728,122800,397408190,3555,3555,3555,3555,0
|
|
20230728,122700,397408190,3555,3555,3555,3555,3053
|
|
20230728,122600,386554775,3550,3555,3555,3550,65
|
|
20230728,122500,386323775,3550,3550,3550,3550,0
|
|
20230728,122400,386323775,3550,3550,3550,3550,0
|
|
20230728,122300,386323775,3550,3545,3550,3545,550
|
|
20230728,122200,384373045,3520,3520,3520,3520,1000
|
|
20230728,122100,380853045,3545,3545,3545,3545,0
|
|
20230728,122000,380853045,3545,3545,3545,3545,3
|
|
20230728,121900,380842410,3550,3550,3550,3550,0
|
|
20230728,121800,380842410,3550,3550,3550,3550,5
|
|
20230728,121700,380824660,3520,3515,3520,3515,125
|
|
20230728,121600,380384665,3520,3550,3550,3520,376
|
|
20230728,121500,379061115,3520,3550,3550,3520,21908
|
|
20230728,121400,301822850,3570,3570,3570,3570,12
|
|
20230728,121300,301780010,3565,3565,3565,3565,1856
|
|
20230728,121200,295163370,3565,3565,3565,3565,0
|
|
20230728,121100,295163370,3565,3565,3565,3565,0
|
|
20230728,121000,295163370,3565,3565,3565,3565,1900
|
|
20230728,120900,288389870,3565,3565,3565,3565,0
|
|
20230728,120800,288389870,3565,3565,3565,3565,0
|
|
20230728,120700,288389870,3565,3565,3565,3565,0
|
|
20230728,120600,288389870,3565,3565,3565,3565,0
|
|
20230728,120500,288389870,3565,3555,3565,3550,438
|
|
20230728,120400,286834920,3560,3560,3560,3560,0
|
|
20230728,120300,286834920,3560,3560,3560,3560,0
|
|
20230728,120200,286834920,3560,3560,3560,3560,216
|
|
20230728,120100,286065960,3565,3565,3565,3565,0
|
|
20230728,120000,286065960,3565,3565,3565,3565,0
|
|
20230728,115900,286065960,3565,3565,3565,3565,2
|
|
20230728,115800,286058830,3565,3565,3565,3565,0
|
|
20230728,115700,286058830,3565,3565,3565,3565,0
|
|
20230728,115600,286058830,3565,3565,3565,3565,0
|
|
20230728,115500,286058830,3565,3565,3565,3565,0
|
|
20230728,115400,286058830,3565,3565,3565,3565,229
|
|
20230728,115300,285242445,3570,3570,3570,3570,0
|
|
20230728,115200,285242445,3570,3570,3570,3570,0
|
|
20230728,115100,285242445,3570,3570,3570,3570,1
|
|
20230728,115000,285238875,3570,3570,3570,3570,1
|
|
20230728,114900,285235305,3580,3580,3580,3580,0
|
|
20230728,114800,285235305,3580,3580,3580,3580,0
|
|
20230728,114700,285235305,3580,3580,3580,3580,0
|
|
20230728,114600,285235305,3580,3580,3580,3580,0
|
|
20230728,114500,285235305,3580,3580,3580,3580,0
|
|
20230728,114400,285235305,3580,3580,3580,3580,0
|
|
20230728,114300,285235305,3580,3580,3580,3580,0
|
|
20230728,114200,285235305,3580,3580,3580,3580,0
|
|
20230728,114100,285235305,3580,3575,3580,3575,1702
|
|
20230728,114000,279150650,3575,3575,3575,3575,0
|
|
20230728,113900,279150650,3575,3575,3575,3575,0
|
|
20230728,113800,279150650,3575,3575,3575,3575,307
|
|
20230728,113700,278053125,3575,3575,3575,3575,0
|
|
20230728,113600,278053125,3575,3575,3575,3575,0
|
|
20230728,113500,278053125,3575,3575,3575,3575,0
|
|
20230728,113400,278053125,3575,3580,3580,3575,46
|
|
20230728,113300,277888670,3575,3575,3575,3575,374
|
|
20230728,113200,276551620,3575,3575,3575,3575,2001
|
|
20230728,113100,269398045,3570,3545,3570,3545,9866
|
|
20230728,113000,234236100,3545,3545,3545,3545,1
|
|
20230728,112900,234232555,3555,3555,3555,3555,1
|
|
20230728,112800,234229000,3555,3555,3555,3555,10
|
|
20230728,112700,234193450,3555,3545,3555,3545,1822
|
|
20230728,112600,227720880,3530,3530,3530,3530,0
|
|
20230728,112500,227720880,3530,3530,3530,3530,142
|
|
20230728,112400,227219620,3545,3545,3545,3545,0
|
|
20230728,112300,227219620,3545,3545,3545,3545,0
|
|
20230728,112200,227219620,3545,3545,3545,3545,1
|
|
20230728,112100,227216075,3535,3535,3535,3535,0
|
|
20230728,112000,227216075,3535,3535,3535,3535,0
|
|
20230728,111900,227216075,3535,3535,3535,3535,0
|
|
20230728,111800,227216075,3535,3535,3535,3535,0
|
|
20230728,111700,227216075,3535,3535,3535,3535,0
|
|
20230728,111600,227216075,3535,3535,3535,3535,0
|
|
20230728,111500,227216075,3535,3535,3535,3535,0
|
|
20230728,111400,227216075,3535,3535,3535,3535,0
|
|
20230728,111300,227216075,3535,3535,3535,3535,0
|
|
20230728,111200,227216075,3535,3535,3535,3535,0
|
|
20230728,111100,227216075,3535,3535,3535,3535,0
|
|
20230728,111000,227216075,3535,3535,3535,3535,3
|
|
20230728,110900,227205470,3545,3545,3545,3545,1
|
|
20230728,110800,227201925,3540,3535,3540,3535,2776
|
|
20230728,110700,217374890,3515,3515,3515,3515,100
|
|
20230728,110600,217023390,3515,3515,3515,3515,0
|
|
20230728,110500,217023390,3515,3515,3515,3515,1
|
|
20230728,110400,217019875,3530,3515,3530,3515,4833
|
|
20230728,110300,199968310,3510,3510,3510,3510,363
|
|
20230728,110200,198694180,3510,3510,3510,3510,1
|
|
20230728,110100,198690670,3515,3515,3515,3515,0
|
|
20230728,110000,198690670,3515,3515,3515,3515,1
|
|
20230728,105900,198687155,3525,3525,3525,3525,0
|
|
20230728,105800,198687155,3525,3525,3525,3525,1
|
|
20230728,105700,198683630,3500,3500,3500,3500,50
|
|
20230728,105600,198508630,3530,3530,3530,3530,0
|
|
20230728,105500,198508630,3530,3525,3530,3525,4
|
|
20230728,105400,198494520,3505,3505,3505,3505,1200
|
|
20230728,105300,194288520,3505,3520,3530,3505,208
|
|
20230728,105200,193556350,3520,3520,3530,3520,829
|
|
20230728,105100,190638225,3520,3520,3520,3520,11
|
|
20230728,105000,190599505,3520,3525,3525,3520,207
|
|
20230728,104900,189869870,3530,3530,3530,3530,100
|
|
20230728,104800,189516870,3530,3530,3530,3530,0
|
|
20230728,104700,189516870,3530,3530,3530,3530,0
|
|
20230728,104600,189516870,3530,3530,3530,3530,0
|
|
20230728,104500,189516870,3530,3530,3530,3530,0
|
|
20230728,104400,189516870,3530,3530,3530,3530,0
|
|
20230728,104300,189516870,3530,3530,3530,3530,0
|
|
20230728,104200,189516870,3530,3530,3530,3530,0
|
|
20230728,104100,189516870,3530,3530,3530,3530,0
|
|
20230728,104000,189516870,3530,3530,3530,3530,1
|
|
20230728,103900,189513340,3535,3535,3535,3535,2
|
|
20230728,103800,189506270,3540,3540,3540,3540,0
|
|
20230728,103700,189506270,3540,3540,3540,3540,300
|
|
20230728,103600,188444270,3540,3540,3540,3540,0
|
|
20230728,103500,188444270,3540,3540,3540,3540,0
|
|
20230728,103400,188444270,3540,3540,3540,3540,2000
|
|
20230728,103300,181364270,3540,3540,3540,3540,0
|
|
20230728,103200,181364270,3540,3540,3540,3540,0
|
|
20230728,103100,181364270,3540,3540,3540,3540,0
|
|
20230728,103000,181364270,3540,3525,3540,3525,22
|
|
20230728,102900,181286515,3505,3505,3505,3505,0
|
|
20230728,102800,181286515,3505,3505,3505,3505,500
|
|
20230728,102700,179534015,3505,3505,3505,3505,0
|
|
20230728,102600,179534015,3505,3505,3505,3505,0
|
|
20230728,102500,179534015,3505,3505,3505,3505,0
|
|
20230728,102400,179534015,3505,3505,3505,3505,13
|
|
20230728,102300,179488450,3505,3505,3505,3505,0
|
|
20230728,102200,179488450,3505,3505,3505,3505,0
|
|
20230728,102100,179488450,3505,3505,3505,3505,0
|
|
20230728,102000,179488450,3505,3505,3505,3505,0
|
|
20230728,101900,179488450,3505,3505,3505,3505,106
|
|
20230728,101800,179116920,3520,3520,3520,3520,0
|
|
20230728,101700,179116920,3520,3520,3520,3520,0
|
|
20230728,101600,179116920,3520,3520,3520,3520,1
|
|
20230728,101500,179113400,3525,3525,3525,3525,0
|
|
20230728,101400,179113400,3525,3525,3525,3525,0
|
|
20230728,101300,179113400,3525,3515,3525,3515,1616
|
|
20230728,101200,173432500,3515,3510,3515,3510,974
|
|
20230728,101100,170013740,3510,3510,3510,3510,142
|
|
20230728,101000,169515320,3510,3510,3510,3510,1
|
|
20230728,100900,169511810,3510,3510,3510,3510,0
|
|
20230728,100800,169511810,3510,3510,3510,3510,0
|
|
20230728,100700,169511810,3510,3510,3510,3510,0
|
|
20230728,100600,169511810,3510,3510,3510,3510,1
|
|
20230728,100500,169508300,3475,3475,3475,3475,0
|
|
20230728,100400,169508300,3475,3500,3500,3475,8780
|
|
20230728,100300,138898635,3510,3510,3510,3510,0
|
|
20230728,100200,138898635,3510,3510,3510,3510,1
|
|
20230728,100100,138895125,3510,3510,3510,3510,30
|
|
20230728,100000,138789825,3525,3525,3525,3525,0
|
|
20230728,095900,138789825,3525,3525,3525,3525,0
|
|
20230728,095800,138789825,3525,3525,3525,3525,52
|
|
20230728,095700,138606525,3520,3520,3520,3520,20
|
|
20230728,095600,138536125,3515,3515,3515,3515,0
|
|
20230728,095500,138536125,3515,3515,3515,3515,0
|
|
20230728,095400,138536125,3515,3520,3520,3515,894
|
|
20230728,095300,135390985,3525,3525,3525,3525,0
|
|
20230728,095200,135390985,3525,3525,3525,3525,0
|
|
20230728,095100,135390985,3525,3525,3525,3525,0
|
|
20230728,095000,135390985,3525,3525,3525,3525,5
|
|
20230728,094900,135373360,3525,3525,3525,3525,110
|
|
20230728,094800,134985610,3525,3525,3525,3525,0
|
|
20230728,094700,134985610,3525,3525,3525,3525,99
|
|
20230728,094600,134636635,3550,3550,3550,3550,0
|
|
20230728,094500,134636635,3550,3550,3550,3550,10
|
|
20230728,094400,134601135,3535,3535,3535,3535,1376
|
|
20230728,094300,129736975,3535,3535,3535,3535,100
|
|
20230728,094200,129383475,3535,3535,3535,3535,2
|
|
20230728,094100,129376405,3535,3535,3535,3535,4
|
|
20230728,094000,129362265,3560,3560,3560,3560,0
|
|
20230728,093900,129362265,3560,3560,3560,3560,10
|
|
20230728,093800,129326665,3520,3550,3550,3520,635
|
|
20230728,093700,127086130,3560,3560,3560,3560,0
|
|
20230728,093600,127086130,3560,3560,3560,3560,0
|
|
20230728,093500,127086130,3560,3560,3560,3560,0
|
|
20230728,093400,127086130,3560,3560,3560,3560,0
|
|
20230728,093300,127086130,3560,3545,3560,3545,626
|
|
20230728,093200,124859205,3545,3560,3560,3545,127
|
|
20230728,093100,124408915,3560,3560,3560,3560,5
|
|
20230728,093000,124391115,3565,3565,3565,3565,0
|
|
20230728,092900,124391115,3565,3565,3565,3565,0
|
|
20230728,092800,124391115,3565,3565,3565,3565,0
|
|
20230728,092700,124391115,3565,3565,3565,3565,0
|
|
20230728,092600,124391115,3565,3565,3565,3565,0
|
|
20230728,092500,124391115,3565,3565,3565,3565,1
|
|
20230728,092400,124387550,3570,3570,3570,3570,8
|
|
20230728,092300,124358990,3575,3575,3575,3575,4
|
|
20230728,092200,124344690,3570,3585,3590,3570,449
|
|
20230728,092100,122739670,3595,3595,3595,3595,0
|
|
20230728,092000,122739670,3595,3590,3595,3590,1991
|
|
20230728,091900,115589595,3590,3585,3590,3585,213
|
|
20230728,091800,114825190,3580,3535,3590,3535,15822
|
|
20230728,091700,58570900,3535,3520,3535,3500,1618
|
|
20230728,091600,52878610,3510,3510,3510,3510,1000
|
|
20230728,091500,49368610,3510,3500,3510,3500,303
|
|
20230728,091400,48308080,3500,3500,3500,3500,2
|
|
20230728,091300,48301080,3500,3490,3500,3490,8004
|
|
20230728,091200,20349620,3480,3465,3480,3465,1997
|
|
20230728,091100,13408110,3465,3465,3465,3465,0
|
|
20230728,091000,13408110,3465,3465,3465,3465,0
|
|
20230728,090900,13408110,3465,3465,3465,3465,21
|
|
20230728,090800,13335345,3430,3430,3430,3430,1014
|
|
20230728,090700,9857325,3450,3450,3450,3450,0
|
|
20230728,090600,9857325,3450,3450,3450,3450,10
|
|
20230728,090500,9822825,3470,3440,3470,3395,2255
|
|
20230728,090400,2130580,3480,3480,3480,3480,0
|
|
20230728,090300,2130580,3480,3480,3480,3480,2
|
|
20230728,090200,2123620,3480,3480,3480,3480,0
|
|
20230728,090100,2123620,3480,3425,3480,3425,473
|
|
20230728,090000,503540,3425,3425,3425,3425,146
|