657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195400,385694595,4145,4145,4145,4145,5198
|
|
20230728,195300,385694595,4145,4145,4145,4145,0
|
|
20230728,195200,385694595,4145,4145,4145,4145,0
|
|
20230728,195100,385694595,4145,4145,4145,4145,0
|
|
20230728,195000,385694595,4145,4145,4145,4145,0
|
|
20230728,194900,385694595,4145,4145,4145,4145,0
|
|
20230728,194800,385694595,4145,4145,4145,4145,0
|
|
20230728,194700,385694595,4145,4145,4145,4145,0
|
|
20230728,194600,385694595,4145,4145,4145,4145,0
|
|
20230728,194500,385694595,4145,4145,4145,4145,0
|
|
20230728,194400,385694595,4145,4145,4145,4145,0
|
|
20230728,194300,385694595,4145,4145,4145,4145,0
|
|
20230728,194200,385694595,4145,4145,4145,4145,0
|
|
20230728,194100,385694595,4145,4145,4145,4145,0
|
|
20230728,194000,385694595,4145,4145,4145,4145,0
|
|
20230728,193900,385694595,4145,4145,4145,4145,0
|
|
20230728,193800,385694595,4145,4145,4145,4145,0
|
|
20230728,193700,385694595,4145,4145,4145,4145,0
|
|
20230728,193600,385694595,4145,4145,4145,4145,0
|
|
20230728,193500,385694595,4145,4145,4145,4145,0
|
|
20230728,193400,385694595,4145,4145,4145,4145,0
|
|
20230728,193300,385694595,4145,4145,4145,4145,0
|
|
20230728,193200,385694595,4145,4145,4145,4145,0
|
|
20230728,193100,385694595,4145,4145,4145,4145,0
|
|
20230728,193000,385694595,4145,4145,4145,4145,0
|
|
20230728,192900,385694595,4145,4145,4145,4145,0
|
|
20230728,192800,385694595,4145,4145,4145,4145,0
|
|
20230728,192700,385694595,4145,4145,4145,4145,0
|
|
20230728,192600,385694595,4145,4145,4145,4145,0
|
|
20230728,192500,385694595,4145,4145,4145,4145,0
|
|
20230728,192400,385694595,4145,4145,4145,4145,5198
|
|
20230728,192300,385694595,4145,4145,4145,4145,0
|
|
20230728,192200,385694595,4145,4145,4145,4145,0
|
|
20230728,192100,385694595,4145,4145,4145,4145,0
|
|
20230728,192000,385694595,4145,4145,4145,4145,0
|
|
20230728,191900,385694595,4145,4145,4145,4145,0
|
|
20230728,191800,385694595,4145,4145,4145,4145,0
|
|
20230728,191700,385694595,4145,4145,4145,4145,0
|
|
20230728,191600,385694595,4145,4145,4145,4145,0
|
|
20230728,191500,385694595,4145,4145,4145,4145,0
|
|
20230728,191400,385694595,4145,4145,4145,4145,0
|
|
20230728,191300,385694595,4145,4145,4145,4145,0
|
|
20230728,191200,385694595,4145,4145,4145,4145,0
|
|
20230728,191100,385694595,4145,4145,4145,4145,0
|
|
20230728,191000,385694595,4145,4145,4145,4145,0
|
|
20230728,190900,385694595,4145,4145,4145,4145,0
|
|
20230728,190800,385694595,4145,4145,4145,4145,0
|
|
20230728,190700,385694595,4145,4145,4145,4145,0
|
|
20230728,190600,385694595,4145,4145,4145,4145,0
|
|
20230728,190500,385694595,4145,4145,4145,4145,0
|
|
20230728,190400,385694595,4145,4145,4145,4145,0
|
|
20230728,190300,385694595,4145,4145,4145,4145,0
|
|
20230728,190200,385694595,4145,4145,4145,4145,0
|
|
20230728,190100,385694595,4145,4145,4145,4145,0
|
|
20230728,190000,385694595,4145,4145,4145,4145,0
|
|
20230728,185900,385694595,4145,4145,4145,4145,0
|
|
20230728,185800,385694595,4145,4145,4145,4145,0
|
|
20230728,185700,385694595,4145,4145,4145,4145,0
|
|
20230728,185600,385694595,4145,4145,4145,4145,0
|
|
20230728,185500,385694595,4145,4145,4145,4145,0
|
|
20230728,185400,385694595,4145,4145,4145,4145,5198
|
|
20230728,185300,385694595,4145,4145,4145,4145,0
|
|
20230728,185200,385694595,4145,4145,4145,4145,0
|
|
20230728,185100,385694595,4145,4145,4145,4145,0
|
|
20230728,185000,385694595,4145,4145,4145,4145,0
|
|
20230728,184900,385694595,4145,4145,4145,4145,0
|
|
20230728,184800,385694595,4145,4145,4145,4145,0
|
|
20230728,184700,385694595,4145,4145,4145,4145,0
|
|
20230728,184600,385694595,4145,4145,4145,4145,0
|
|
20230728,184500,385694595,4145,4145,4145,4145,0
|
|
20230728,184400,385694595,4145,4145,4145,4145,0
|
|
20230728,184300,385694595,4145,4145,4145,4145,0
|
|
20230728,184200,385694595,4145,4145,4145,4145,0
|
|
20230728,184100,385694595,4145,4145,4145,4145,0
|
|
20230728,184000,385694595,4145,4145,4145,4145,0
|
|
20230728,183900,385694595,4145,4145,4145,4145,0
|
|
20230728,183800,385694595,4145,4145,4145,4145,0
|
|
20230728,183700,385694595,4145,4145,4145,4145,0
|
|
20230728,183600,385694595,4145,4145,4145,4145,0
|
|
20230728,183500,385694595,4145,4145,4145,4145,0
|
|
20230728,183400,385694595,4145,4145,4145,4145,0
|
|
20230728,183300,385694595,4145,4145,4145,4145,0
|
|
20230728,183200,385694595,4145,4145,4145,4145,0
|
|
20230728,183100,385694595,4145,4145,4145,4145,0
|
|
20230728,183000,385694595,4145,4145,4145,4145,0
|
|
20230728,182900,385694595,4145,4145,4145,4145,0
|
|
20230728,182800,385694595,4145,4145,4145,4145,0
|
|
20230728,182700,385694595,4145,4145,4145,4145,0
|
|
20230728,182600,385694595,4145,4145,4145,4145,0
|
|
20230728,182500,385694595,4145,4145,4145,4145,0
|
|
20230728,182400,385694595,4145,4145,4145,4145,5198
|
|
20230728,182300,385694595,4145,4145,4145,4145,0
|
|
20230728,182200,385694595,4145,4145,4145,4145,0
|
|
20230728,182100,385694595,4145,4145,4145,4145,0
|
|
20230728,182000,385694595,4145,4145,4145,4145,0
|
|
20230728,181900,385694595,4145,4145,4145,4145,0
|
|
20230728,181800,385694595,4145,4145,4145,4145,0
|
|
20230728,181700,385694595,4145,4145,4145,4145,0
|
|
20230728,181600,385694595,4145,4145,4145,4145,0
|
|
20230728,181500,385694595,4145,4145,4145,4145,0
|
|
20230728,181400,385694595,4145,4145,4145,4145,0
|
|
20230728,181300,385694595,4145,4145,4145,4145,0
|
|
20230728,181200,385694595,4145,4145,4145,4145,0
|
|
20230728,181100,385694595,4145,4145,4145,4145,0
|
|
20230728,181000,385694595,4145,4145,4145,4145,0
|
|
20230728,180900,385694595,4145,4145,4145,4145,0
|
|
20230728,180800,385694595,4145,4145,4145,4145,0
|
|
20230728,180700,385694595,4145,4145,4145,4145,0
|
|
20230728,180600,385694595,4145,4145,4145,4145,0
|
|
20230728,180500,385694595,4145,4145,4145,4145,0
|
|
20230728,180400,385694595,4145,4145,4145,4145,0
|
|
20230728,180300,385694595,4145,4145,4145,4145,0
|
|
20230728,180200,385694595,4145,4145,4145,4145,0
|
|
20230728,180100,385694595,4145,4145,4145,4145,0
|
|
20230728,180000,385694595,4145,4145,4145,4145,0
|
|
20230728,175900,385694595,4145,4145,4145,4145,0
|
|
20230728,175800,385694595,4145,4145,4145,4145,0
|
|
20230728,175700,385694595,4145,4145,4145,4145,0
|
|
20230728,175600,385694595,4145,4145,4145,4145,0
|
|
20230728,175500,385694595,4145,4145,4145,4145,0
|
|
20230728,175400,385694595,4145,4145,4145,4145,5198
|
|
20230728,175300,385694595,4145,4145,4145,4145,0
|
|
20230728,175200,385694595,4145,4145,4145,4145,0
|
|
20230728,175100,385694595,4145,4145,4145,4145,0
|
|
20230728,175000,385694595,4145,4145,4145,4145,0
|
|
20230728,174900,385694595,4145,4145,4145,4145,0
|
|
20230728,174800,385694595,4145,4145,4145,4145,0
|
|
20230728,174700,385694595,4145,4145,4145,4145,0
|
|
20230728,174600,385694595,4145,4145,4145,4145,0
|
|
20230728,174500,385694595,4145,4145,4145,4145,0
|
|
20230728,174400,385694595,4145,4145,4145,4145,0
|
|
20230728,174300,385694595,4145,4145,4145,4145,0
|
|
20230728,174200,385694595,4145,4145,4145,4145,0
|
|
20230728,174100,385694595,4145,4145,4145,4145,0
|
|
20230728,174000,385694595,4145,4145,4145,4145,0
|
|
20230728,173900,385694595,4145,4145,4145,4145,0
|
|
20230728,173800,385694595,4145,4145,4145,4145,0
|
|
20230728,173700,385694595,4145,4145,4145,4145,0
|
|
20230728,173600,385694595,4145,4145,4145,4145,0
|
|
20230728,173500,385694595,4145,4145,4145,4145,0
|
|
20230728,173400,385694595,4145,4145,4145,4145,0
|
|
20230728,173300,385694595,4145,4145,4145,4145,0
|
|
20230728,173200,385694595,4145,4145,4145,4145,0
|
|
20230728,173100,385694595,4145,4145,4145,4145,0
|
|
20230728,173000,385694595,4145,4145,4145,4145,0
|
|
20230728,172900,385694595,4145,4145,4145,4145,0
|
|
20230728,172800,385694595,4145,4145,4145,4145,0
|
|
20230728,172700,385694595,4145,4145,4145,4145,0
|
|
20230728,172600,385694595,4145,4145,4145,4145,0
|
|
20230728,172500,385694595,4145,4145,4145,4145,0
|
|
20230728,172400,385694595,4145,4145,4145,4145,5198
|
|
20230728,172300,385694595,4145,4145,4145,4145,0
|
|
20230728,172200,385694595,4145,4145,4145,4145,0
|
|
20230728,172100,385694595,4145,4145,4145,4145,0
|
|
20230728,172000,385694595,4145,4145,4145,4145,0
|
|
20230728,171900,385694595,4145,4145,4145,4145,0
|
|
20230728,171800,385694595,4145,4145,4145,4145,0
|
|
20230728,171700,385694595,4145,4145,4145,4145,0
|
|
20230728,171600,385694595,4145,4145,4145,4145,0
|
|
20230728,171500,385694595,4145,4145,4145,4145,0
|
|
20230728,171400,385694595,4145,4145,4145,4145,0
|
|
20230728,171300,385694595,4145,4145,4145,4145,0
|
|
20230728,171200,385694595,4145,4145,4145,4145,0
|
|
20230728,171100,385694595,4145,4145,4145,4145,0
|
|
20230728,171000,385694595,4145,4145,4145,4145,0
|
|
20230728,170900,385694595,4145,4145,4145,4145,0
|
|
20230728,170800,385694595,4145,4145,4145,4145,0
|
|
20230728,170700,385694595,4145,4145,4145,4145,0
|
|
20230728,170600,385694595,4145,4145,4145,4145,0
|
|
20230728,170500,385694595,4145,4145,4145,4145,0
|
|
20230728,170400,385694595,4145,4145,4145,4145,0
|
|
20230728,170300,385694595,4145,4145,4145,4145,0
|
|
20230728,170200,385694595,4145,4145,4145,4145,0
|
|
20230728,170100,385694595,4145,4145,4145,4145,0
|
|
20230728,170000,385694595,4145,4145,4145,4145,0
|
|
20230728,165900,385694595,4145,4145,4145,4145,0
|
|
20230728,165800,385694595,4145,4145,4145,4145,0
|
|
20230728,165700,385694595,4145,4145,4145,4145,0
|
|
20230728,165600,385694595,4145,4145,4145,4145,0
|
|
20230728,165500,385694595,4145,4145,4145,4145,0
|
|
20230728,165400,385694595,4145,4145,4145,4145,5198
|
|
20230728,165300,385694595,4145,4145,4145,4145,0
|
|
20230728,165200,385694595,4145,4145,4145,4145,0
|
|
20230728,165100,385694595,4145,4145,4145,4145,0
|
|
20230728,165000,385694595,4145,4145,4145,4145,0
|
|
20230728,164900,385694595,4145,4145,4145,4145,0
|
|
20230728,164800,385694595,4145,4145,4145,4145,0
|
|
20230728,164700,385694595,4145,4145,4145,4145,0
|
|
20230728,164600,385694595,4145,4145,4145,4145,0
|
|
20230728,164500,385694595,4145,4145,4145,4145,0
|
|
20230728,164400,385694595,4145,4145,4145,4145,0
|
|
20230728,164300,385694595,4145,4145,4145,4145,0
|
|
20230728,164200,385694595,4145,4145,4145,4145,0
|
|
20230728,164100,385694595,4145,4145,4145,4145,0
|
|
20230728,164000,385694595,4145,4145,4145,4145,0
|
|
20230728,163900,385694595,4145,4145,4145,4145,0
|
|
20230728,163800,385694595,4145,4145,4145,4145,0
|
|
20230728,163700,385694595,4145,4145,4145,4145,0
|
|
20230728,163600,385694595,4145,4145,4145,4145,0
|
|
20230728,163500,385694595,4145,4145,4145,4145,0
|
|
20230728,163400,385694595,4145,4145,4145,4145,0
|
|
20230728,163300,385694595,4145,4145,4145,4145,0
|
|
20230728,163200,385694595,4145,4145,4145,4145,0
|
|
20230728,163100,385694595,4145,4145,4145,4145,0
|
|
20230728,163000,385694595,4145,4145,4145,4145,0
|
|
20230728,162900,385694595,4145,4145,4145,4145,0
|
|
20230728,162800,385694595,4145,4145,4145,4145,0
|
|
20230728,162700,385694595,4145,4145,4145,4145,0
|
|
20230728,162600,385694595,4145,4145,4145,4145,0
|
|
20230728,162500,385694595,4145,4145,4145,4145,0
|
|
20230728,162400,385694595,4145,4145,4145,4145,5198
|
|
20230728,162300,385694595,4145,4145,4145,4145,0
|
|
20230728,162200,385694595,4145,4145,4145,4145,0
|
|
20230728,162100,385694595,4145,4145,4145,4145,0
|
|
20230728,162000,385694595,4145,4145,4145,4145,0
|
|
20230728,161900,385694595,4145,4145,4145,4145,0
|
|
20230728,161800,385694595,4145,4145,4145,4145,0
|
|
20230728,161700,385694595,4145,4145,4145,4145,0
|
|
20230728,161600,385694595,4145,4145,4145,4145,0
|
|
20230728,161500,385694595,4145,4145,4145,4145,0
|
|
20230728,161400,385694595,4145,4145,4145,4145,0
|
|
20230728,161300,385694595,4145,4145,4145,4145,0
|
|
20230728,161200,385694595,4145,4145,4145,4145,0
|
|
20230728,161100,385694595,4145,4145,4145,4145,0
|
|
20230728,161000,385694595,4145,4145,4145,4145,0
|
|
20230728,160900,385694595,4145,4145,4145,4145,0
|
|
20230728,160800,385694595,4145,4145,4145,4145,0
|
|
20230728,160700,385694595,4145,4145,4145,4145,0
|
|
20230728,160600,385694595,4145,4145,4145,4145,0
|
|
20230728,160500,385694595,4145,4145,4145,4145,0
|
|
20230728,160400,385694595,4145,4145,4145,4145,0
|
|
20230728,160300,385694595,4145,4145,4145,4145,0
|
|
20230728,160200,385694595,4145,4145,4145,4145,0
|
|
20230728,160100,385694595,4145,4145,4145,4145,0
|
|
20230728,160000,385694595,4145,4145,4145,4145,0
|
|
20230728,155900,385694595,4145,4145,4145,4145,0
|
|
20230728,155800,385694595,4145,4145,4145,4145,0
|
|
20230728,155700,385694595,4145,4145,4145,4145,0
|
|
20230728,155600,385694595,4145,4145,4145,4145,0
|
|
20230728,155500,385694595,4145,4145,4145,4145,0
|
|
20230728,155400,385694595,4145,4145,4145,4145,5198
|
|
20230728,155300,385694595,4145,4145,4145,4145,0
|
|
20230728,155200,385694595,4145,4145,4145,4145,0
|
|
20230728,155100,385694595,4145,4145,4145,4145,0
|
|
20230728,155000,385694595,4145,4145,4145,4145,0
|
|
20230728,154900,385694595,4145,4145,4145,4145,0
|
|
20230728,154800,385694595,4145,4145,4145,4145,0
|
|
20230728,154700,385694595,4145,4145,4145,4145,0
|
|
20230728,154600,385694595,4145,4145,4145,4145,0
|
|
20230728,154500,385694595,4145,4145,4145,4145,0
|
|
20230728,154400,385694595,4145,4145,4145,4145,0
|
|
20230728,154300,385694595,4145,4145,4145,4145,0
|
|
20230728,154200,385694595,4145,4145,4145,4145,0
|
|
20230728,154100,385694595,4145,4145,4145,4145,0
|
|
20230728,154000,385694595,4145,4145,4145,4145,0
|
|
20230728,153900,385694595,4145,4145,4145,4145,0
|
|
20230728,153800,385694595,4145,4145,4145,4145,0
|
|
20230728,153700,385694595,4145,4145,4145,4145,0
|
|
20230728,153600,385694595,4145,4145,4145,4145,0
|
|
20230728,153500,385694595,4145,4145,4145,4145,0
|
|
20230728,153400,385694595,4145,4145,4145,4145,0
|
|
20230728,153300,385694595,4145,4145,4145,4145,0
|
|
20230728,153200,385694595,4145,4145,4145,4145,0
|
|
20230728,153100,385694595,4145,4145,4145,4145,0
|
|
20230728,153000,385694595,4145,4145,4145,4145,5198
|
|
20230728,152900,364148885,4125,4125,4125,4125,0
|
|
20230728,152800,364148885,4125,4125,4125,4125,0
|
|
20230728,152700,364148885,4125,4125,4125,4125,0
|
|
20230728,152600,364148885,4125,4125,4125,4125,0
|
|
20230728,152500,364148885,4125,4125,4125,4125,0
|
|
20230728,152400,364148885,4125,4125,4125,4125,0
|
|
20230728,152300,364148885,4125,4125,4125,4125,0
|
|
20230728,152200,364148885,4125,4125,4125,4125,0
|
|
20230728,152100,364148885,4125,4125,4125,4125,0
|
|
20230728,152000,364148885,4125,4125,4125,4125,0
|
|
20230728,151900,364148885,4125,4115,4125,4105,190
|
|
20230728,151800,363367295,4125,4125,4125,4125,0
|
|
20230728,151700,363367295,4125,4120,4125,4120,9
|
|
20230728,151600,363330195,4120,4120,4120,4120,0
|
|
20230728,151500,363330195,4120,4120,4120,4120,0
|
|
20230728,151400,363330195,4120,4120,4120,4120,59
|
|
20230728,151300,363087115,4120,4120,4120,4120,0
|
|
20230728,151200,363087115,4120,4110,4120,4110,149
|
|
20230728,151100,362473725,4110,4110,4110,4110,1
|
|
20230728,151000,362469615,4120,4120,4120,4120,0
|
|
20230728,150900,362469615,4120,4120,4120,4120,0
|
|
20230728,150800,362469615,4120,4120,4120,4120,0
|
|
20230728,150700,362469615,4120,4120,4120,4120,9
|
|
20230728,150600,362432535,4120,4110,4120,4110,2
|
|
20230728,150500,362424305,4110,4110,4110,4110,0
|
|
20230728,150400,362424305,4110,4110,4110,4105,1156
|
|
20230728,150300,357673675,4130,4130,4130,4130,0
|
|
20230728,150200,357673675,4130,4130,4130,4130,0
|
|
20230728,150100,357673675,4130,4130,4130,4130,0
|
|
20230728,150000,357673675,4130,4125,4130,4125,600
|
|
20230728,145900,355195925,4110,4110,4110,4110,0
|
|
20230728,145800,355195925,4110,4110,4110,4110,0
|
|
20230728,145700,355195925,4110,4110,4110,4110,100
|
|
20230728,145600,354784925,4110,4110,4110,4110,0
|
|
20230728,145500,354784925,4110,4110,4110,4110,440
|
|
20230728,145400,352976525,4115,4115,4115,4115,0
|
|
20230728,145300,352976525,4115,4110,4115,4110,151
|
|
20230728,145200,352355910,4115,4125,4125,4115,625
|
|
20230728,145100,349783785,4125,4125,4125,4125,5
|
|
20230728,145000,349763160,4130,4130,4130,4130,0
|
|
20230728,144900,349763160,4130,4115,4130,4100,2230
|
|
20230728,144800,340602955,4130,4130,4130,4130,1
|
|
20230728,144700,340598825,4135,4135,4135,4135,0
|
|
20230728,144600,340598825,4135,4120,4135,4120,222
|
|
20230728,144500,339683565,4115,4115,4115,4115,50
|
|
20230728,144400,339477815,4115,4115,4115,4115,100
|
|
20230728,144300,339066315,4125,4125,4125,4125,0
|
|
20230728,144200,339066315,4125,4125,4125,4125,400
|
|
20230728,144100,337416315,4135,4135,4135,4135,0
|
|
20230728,144000,337416315,4135,4135,4135,4135,0
|
|
20230728,143900,337416315,4135,4135,4135,4135,0
|
|
20230728,143800,337416315,4135,4135,4135,4135,0
|
|
20230728,143700,337416315,4135,4135,4135,4135,3
|
|
20230728,143600,337403910,4140,4115,4140,4115,91
|
|
20230728,143500,337029420,4140,4140,4140,4140,1
|
|
20230728,143400,337025280,4110,4130,4140,4110,877
|
|
20230728,143300,333418160,4140,4140,4140,4140,0
|
|
20230728,143200,333418160,4140,4140,4140,4140,0
|
|
20230728,143100,333418160,4140,4140,4140,4140,0
|
|
20230728,143000,333418160,4140,4140,4140,4140,242
|
|
20230728,142900,332416280,4135,4135,4140,4135,870
|
|
20230728,142800,328818825,4125,4125,4125,4125,841
|
|
20230728,142700,325349700,4135,4135,4135,4135,99
|
|
20230728,142600,324940335,4135,4135,4135,4135,0
|
|
20230728,142500,324940335,4135,4135,4135,4135,0
|
|
20230728,142400,324940335,4135,4135,4135,4135,0
|
|
20230728,142300,324940335,4135,4135,4135,4135,0
|
|
20230728,142200,324940335,4135,4110,4135,4110,91
|
|
20230728,142100,324566300,4140,4115,4140,4115,2050
|
|
20230728,142000,316130325,4140,4130,4140,4130,1072
|
|
20230728,141900,311702945,4130,4130,4130,4130,0
|
|
20230728,141800,311702945,4130,4130,4130,4130,0
|
|
20230728,141700,311702945,4130,4115,4130,4115,2
|
|
20230728,141600,311694700,4115,4145,4145,4115,72
|
|
20230728,141500,311396440,4145,4145,4145,4145,1
|
|
20230728,141400,311392295,4120,4120,4120,4120,100
|
|
20230728,141300,310980295,4145,4145,4145,4145,0
|
|
20230728,141200,310980295,4145,4145,4145,4145,0
|
|
20230728,141100,310980295,4145,4145,4145,4145,1
|
|
20230728,141000,310976150,4115,4130,4130,4115,1500
|
|
20230728,140900,304795610,4150,4150,4150,4150,0
|
|
20230728,140800,304795610,4150,4135,4150,4135,932
|
|
20230728,140700,300941775,4150,4150,4150,4150,0
|
|
20230728,140600,300941775,4150,4150,4150,4150,0
|
|
20230728,140500,300941775,4150,4150,4150,4150,4
|
|
20230728,140400,300925175,4150,4150,4150,4150,0
|
|
20230728,140300,300925175,4150,4150,4150,4150,0
|
|
20230728,140200,300925175,4150,4150,4150,4150,10
|
|
20230728,140100,300883675,4150,4150,4150,4150,0
|
|
20230728,140000,300883675,4150,4150,4150,4150,0
|
|
20230728,135900,300883675,4150,4145,4150,4145,6
|
|
20230728,135800,300858800,4150,4150,4150,4150,0
|
|
20230728,135700,300858800,4150,4150,4150,4150,150
|
|
20230728,135600,300236300,4145,4145,4145,4145,0
|
|
20230728,135500,300236300,4145,4145,4145,4145,0
|
|
20230728,135400,300236300,4145,4145,4145,4145,225
|
|
20230728,135300,299303675,4145,4145,4145,4145,3
|
|
20230728,135200,299291240,4145,4145,4145,4145,772
|
|
20230728,135100,296091300,4150,4150,4150,4150,0
|
|
20230728,135000,296091300,4150,4150,4150,4150,0
|
|
20230728,134900,296091300,4150,4150,4150,4150,0
|
|
20230728,134800,296091300,4150,4150,4150,4150,0
|
|
20230728,134700,296091300,4150,4150,4150,4150,0
|
|
20230728,134600,296091300,4150,4150,4150,4150,20
|
|
20230728,134500,296008300,4150,4150,4150,4150,0
|
|
20230728,134400,296008300,4150,4145,4150,4145,334
|
|
20230728,134300,294623865,4145,4145,4145,4145,0
|
|
20230728,134200,294623865,4145,4145,4145,4145,0
|
|
20230728,134100,294623865,4145,4145,4145,4145,0
|
|
20230728,134000,294623865,4145,4145,4145,4145,0
|
|
20230728,133900,294623865,4145,4145,4145,4145,0
|
|
20230728,133800,294623865,4145,4145,4145,4145,0
|
|
20230728,133700,294623865,4145,4145,4145,4145,0
|
|
20230728,133600,294623865,4145,4145,4145,4145,0
|
|
20230728,133500,294623865,4145,4140,4145,4140,772
|
|
20230728,133400,291427780,4140,4140,4140,4140,0
|
|
20230728,133300,291427780,4140,4130,4140,4130,2
|
|
20230728,133200,291419510,4130,4130,4140,4130,740
|
|
20230728,133100,288358300,4125,4125,4125,4125,0
|
|
20230728,133000,288358300,4125,4125,4125,4125,0
|
|
20230728,132900,288358300,4125,4125,4125,4125,0
|
|
20230728,132800,288358300,4125,4125,4125,4125,1
|
|
20230728,132700,288354175,4125,4125,4125,4125,0
|
|
20230728,132600,288354175,4125,4125,4125,4125,0
|
|
20230728,132500,288354175,4125,4135,4135,4125,1200
|
|
20230728,132400,283402175,4140,4140,4140,4140,0
|
|
20230728,132300,283402175,4140,4145,4145,4140,514
|
|
20230728,132200,281274205,4140,4140,4140,4140,426
|
|
20230728,132100,279510565,4140,4140,4140,4140,0
|
|
20230728,132000,279510565,4140,4140,4140,4140,62
|
|
20230728,131900,279253885,4140,4140,4140,4140,0
|
|
20230728,131800,279253885,4140,4140,4140,4140,12
|
|
20230728,131700,279204205,4140,4140,4140,4140,0
|
|
20230728,131600,279204205,4140,4140,4140,4140,100
|
|
20230728,131500,278790205,4140,4140,4140,4140,400
|
|
20230728,131400,277134205,4140,4140,4140,4140,0
|
|
20230728,131300,277134205,4140,4140,4140,4140,0
|
|
20230728,131200,277134205,4140,4140,4140,4140,0
|
|
20230728,131100,277134205,4140,4140,4140,4140,241
|
|
20230728,131000,276136465,4140,4140,4140,4140,265
|
|
20230728,130900,275039365,4140,4140,4140,4140,0
|
|
20230728,130800,275039365,4140,4140,4140,4140,20
|
|
20230728,130700,274956565,4140,4140,4140,4140,400
|
|
20230728,130600,273300565,4140,4140,4140,4140,1
|
|
20230728,130500,273296425,4130,4145,4145,4130,292
|
|
20230728,130400,272086865,4135,4140,4145,4135,3
|
|
20230728,130300,272074445,4145,4145,4145,4145,0
|
|
20230728,130200,272074445,4145,4145,4145,4145,0
|
|
20230728,130100,272074445,4145,4145,4145,4145,500
|
|
20230728,130000,270001945,4140,4140,4140,4140,458
|
|
20230728,125900,268105825,4140,4140,4140,4140,0
|
|
20230728,125800,268105825,4140,4140,4140,4140,1047
|
|
20230728,125700,263771245,4140,4140,4140,4140,0
|
|
20230728,125600,263771245,4140,4140,4140,4140,0
|
|
20230728,125500,263771245,4140,4140,4140,4140,0
|
|
20230728,125400,263771245,4140,4140,4140,4140,1
|
|
20230728,125300,263767105,4125,4125,4125,4125,300
|
|
20230728,125200,262529605,4130,4130,4130,4130,7
|
|
20230728,125100,262500695,4145,4145,4145,4145,0
|
|
20230728,125000,262500695,4145,4145,4145,4145,0
|
|
20230728,124900,262500695,4145,4135,4145,4125,1063
|
|
20230728,124800,258110900,4140,4140,4140,4140,0
|
|
20230728,124700,258110900,4140,4140,4140,4140,0
|
|
20230728,124600,258110900,4140,4140,4140,4140,0
|
|
20230728,124500,258110900,4140,4140,4140,4140,381
|
|
20230728,124400,256533560,4140,4150,4150,4140,490
|
|
20230728,124300,254501845,4160,4160,4160,4160,0
|
|
20230728,124200,254501845,4160,4160,4160,4160,1
|
|
20230728,124100,254497685,4160,4160,4160,4160,0
|
|
20230728,124000,254497685,4160,4150,4160,4150,751
|
|
20230728,123900,251375935,4150,4150,4150,4150,1
|
|
20230728,123800,251371785,4155,4155,4155,4155,0
|
|
20230728,123700,251371785,4155,4155,4155,4155,0
|
|
20230728,123600,251371785,4155,4155,4155,4155,1
|
|
20230728,123500,251367630,4155,4155,4155,4155,0
|
|
20230728,123400,251367630,4155,4155,4155,4155,0
|
|
20230728,123300,251367630,4155,4155,4155,4155,205
|
|
20230728,123200,250515855,4155,4155,4155,4155,0
|
|
20230728,123100,250515855,4155,4150,4155,4150,201
|
|
20230728,123000,249681700,4150,4150,4150,4150,0
|
|
20230728,122900,249681700,4150,4150,4150,4150,0
|
|
20230728,122800,249681700,4150,4150,4150,4150,60
|
|
20230728,122700,249432700,4150,4155,4155,4150,793
|
|
20230728,122600,246141360,4155,4155,4155,4155,0
|
|
20230728,122500,246141360,4155,4155,4155,4155,2
|
|
20230728,122400,246133050,4155,4155,4155,4155,0
|
|
20230728,122300,246133050,4155,4155,4155,4155,13
|
|
20230728,122200,246079035,4155,4155,4155,4150,1228
|
|
20230728,122100,240976700,4155,4155,4155,4155,84
|
|
20230728,122000,240627680,4160,4155,4160,4155,848
|
|
20230728,121900,237102150,4160,4160,4160,4160,0
|
|
20230728,121800,237102150,4160,4160,4160,4160,100
|
|
20230728,121700,236686150,4165,4165,4165,4165,124
|
|
20230728,121600,236169690,4165,4165,4165,4165,0
|
|
20230728,121500,236169690,4165,4165,4165,4165,0
|
|
20230728,121400,236169690,4165,4165,4165,4165,0
|
|
20230728,121300,236169690,4165,4165,4165,4165,0
|
|
20230728,121200,236169690,4165,4165,4165,4165,0
|
|
20230728,121100,236169690,4165,4165,4165,4165,0
|
|
20230728,121000,236169690,4165,4165,4165,4165,3
|
|
20230728,120900,236157195,4165,4165,4165,4165,119
|
|
20230728,120800,235661560,4165,4160,4165,4160,208
|
|
20230728,120700,234796130,4160,4160,4160,4160,105
|
|
20230728,120600,234359330,4145,4145,4145,4145,3
|
|
20230728,120500,234346895,4145,4150,4150,4145,1374
|
|
20230728,120400,228644945,4150,4150,4150,4150,0
|
|
20230728,120300,228644945,4150,4150,4150,4150,0
|
|
20230728,120200,228644945,4150,4150,4150,4150,0
|
|
20230728,120100,228644945,4150,4150,4150,4150,165
|
|
20230728,120000,227960195,4145,4145,4145,4145,0
|
|
20230728,115900,227960195,4145,4145,4145,4145,0
|
|
20230728,115800,227960195,4145,4145,4145,4145,0
|
|
20230728,115700,227960195,4145,4145,4145,4145,5
|
|
20230728,115600,227939470,4145,4145,4145,4145,339
|
|
20230728,115500,226534315,4140,4140,4140,4140,200
|
|
20230728,115400,225706315,4135,4135,4135,4135,0
|
|
20230728,115300,225706315,4135,4135,4135,4135,313
|
|
20230728,115200,224412060,4140,4140,4140,4140,8
|
|
20230728,115100,224378940,4140,4140,4140,4140,303
|
|
20230728,115000,223124520,4140,4140,4140,4140,0
|
|
20230728,114900,223124520,4140,4140,4140,4140,16
|
|
20230728,114800,223058280,4140,4140,4140,4140,742
|
|
20230728,114700,219986400,4135,4135,4135,4135,0
|
|
20230728,114600,219986400,4135,4135,4135,4135,0
|
|
20230728,114500,219986400,4135,4140,4140,4135,60
|
|
20230728,114400,219738125,4135,4135,4135,4135,6
|
|
20230728,114300,219713315,4140,4135,4140,4135,20
|
|
20230728,114200,219630610,4135,4140,4140,4135,366
|
|
20230728,114100,218116095,4145,4145,4145,4145,681
|
|
20230728,114000,215293350,4145,4145,4145,4145,0
|
|
20230728,113900,215293350,4145,4145,4145,4145,141
|
|
20230728,113800,214708905,4145,4145,4145,4145,624
|
|
20230728,113700,212122425,4140,4140,4140,4140,36
|
|
20230728,113600,211973385,4145,4140,4145,4140,40
|
|
20230728,113500,211807725,4145,4145,4145,4145,0
|
|
20230728,113400,211807725,4145,4145,4145,4145,1
|
|
20230728,113300,211803580,4140,4140,4140,4140,4
|
|
20230728,113200,211787020,4140,4145,4145,4140,512
|
|
20230728,113100,209667290,4145,4145,4145,4145,0
|
|
20230728,113000,209667290,4145,4145,4145,4145,101
|
|
20230728,112900,209248645,4135,4135,4135,4135,310
|
|
20230728,112800,207966795,4145,4145,4145,4145,400
|
|
20230728,112700,206308795,4135,4145,4145,4135,33
|
|
20230728,112600,206172110,4145,4150,4150,4145,401
|
|
20230728,112500,204509960,4135,4135,4135,4135,0
|
|
20230728,112400,204509960,4135,4135,4135,4135,0
|
|
20230728,112300,204509960,4135,4135,4135,4135,201
|
|
20230728,112200,203678825,4135,4135,4135,4135,611
|
|
20230728,112100,201152340,4135,4135,4135,4130,1705
|
|
20230728,112000,194108190,4135,4135,4135,4135,0
|
|
20230728,111900,194108190,4135,4135,4160,4135,3608
|
|
20230728,111800,179189085,4155,4155,4155,4155,500
|
|
20230728,111700,177111585,4130,4160,4160,4130,270
|
|
20230728,111600,175990990,4150,4150,4150,4150,1408
|
|
20230728,111500,170147790,4165,4155,4165,4155,111
|
|
20230728,111400,169686020,4155,4155,4155,4155,71
|
|
20230728,111300,169391015,4155,4155,4155,4155,0
|
|
20230728,111200,169391015,4155,4155,4155,4155,0
|
|
20230728,111100,169391015,4155,4155,4155,4155,98
|
|
20230728,111000,168983825,4145,4145,4145,4145,267
|
|
20230728,110900,167877110,4135,4135,4135,4135,0
|
|
20230728,110800,167877110,4135,4135,4135,4135,0
|
|
20230728,110700,167877110,4135,4135,4135,4135,635
|
|
20230728,110600,165251385,4145,4145,4145,4145,0
|
|
20230728,110500,165251385,4145,4145,4145,4145,0
|
|
20230728,110400,165251385,4145,4145,4145,4145,200
|
|
20230728,110300,164422385,4135,4135,4135,4135,279
|
|
20230728,110200,163268720,4145,4160,4160,4140,44
|
|
20230728,110100,163086075,4160,4160,4160,4160,3
|
|
20230728,110000,163073595,4150,4160,4160,4150,378
|
|
20230728,105900,161504445,4150,4145,4150,4145,478
|
|
20230728,105800,159522390,4140,4140,4140,4140,0
|
|
20230728,105700,159522390,4140,4135,4140,4135,284
|
|
20230728,105600,158346710,4135,4140,4140,4135,511
|
|
20230728,105500,156231175,4140,4140,4140,4140,502
|
|
20230728,105400,154152895,4135,4135,4135,4135,100
|
|
20230728,105300,153739395,4140,4140,4140,4140,15
|
|
20230728,105200,153677295,4140,4140,4140,4140,0
|
|
20230728,105100,153677295,4140,4135,4140,4135,351
|
|
20230728,105000,152225900,4135,4135,4135,4135,122
|
|
20230728,104900,151721430,4135,4135,4135,4135,2
|
|
20230728,104800,151713160,4140,4140,4140,4140,0
|
|
20230728,104700,151713160,4140,4140,4140,4140,24
|
|
20230728,104600,151613800,4140,4140,4140,4140,201
|
|
20230728,104500,150781660,4135,4135,4135,4135,0
|
|
20230728,104400,150781660,4135,4135,4135,4135,232
|
|
20230728,104300,149822340,4130,4130,4130,4130,100
|
|
20230728,104200,149409340,4140,4140,4140,4140,0
|
|
20230728,104100,149409340,4140,4140,4140,4140,0
|
|
20230728,104000,149409340,4140,4140,4140,4140,1
|
|
20230728,103900,149405200,4135,4135,4135,4135,0
|
|
20230728,103800,149405200,4135,4135,4135,4135,250
|
|
20230728,103700,148371450,4135,4135,4135,4135,403
|
|
20230728,103600,146705045,4135,4135,4135,4135,19
|
|
20230728,103500,146626480,4140,4140,4140,4140,1
|
|
20230728,103400,146622340,4120,4120,4120,4120,0
|
|
20230728,103300,146622340,4120,4120,4120,4110,406
|
|
20230728,103200,144952660,4140,4140,4140,4140,0
|
|
20230728,103100,144952660,4140,4140,4140,4140,0
|
|
20230728,103000,144952660,4140,4140,4140,4140,1290
|
|
20230728,102900,139612060,4140,4140,4140,4140,5
|
|
20230728,102800,139591360,4140,4140,4140,4140,61
|
|
20230728,102700,139338820,4140,4100,4140,4100,184
|
|
20230728,102600,138580280,4115,4100,4115,4100,283
|
|
20230728,102500,137418000,4105,4105,4105,4105,162
|
|
20230728,102400,136752990,4085,4085,4085,4085,200
|
|
20230728,102300,135935990,4085,4105,4105,4085,201
|
|
20230728,102200,135114885,4100,4100,4100,4100,1
|
|
20230728,102100,135110785,4100,4100,4100,4100,0
|
|
20230728,102000,135110785,4100,4100,4100,4100,0
|
|
20230728,101900,135110785,4100,4100,4100,4100,21
|
|
20230728,101800,135024685,4100,4100,4100,4100,0
|
|
20230728,101700,135024685,4100,4100,4100,4100,72
|
|
20230728,101600,134729485,4080,4085,4085,4080,1210
|
|
20230728,101500,129788010,4100,4095,4100,4095,87
|
|
20230728,101400,129431740,4100,4100,4100,4100,40
|
|
20230728,101300,129267740,4130,4130,4130,4130,0
|
|
20230728,101200,129267740,4130,4100,4130,4090,443
|
|
20230728,101100,127451350,4125,4105,4125,4105,2156
|
|
20230728,101000,118564640,4110,4115,4115,4110,74
|
|
20230728,100900,118260480,4115,4115,4115,4115,0
|
|
20230728,100800,118260480,4115,4100,4115,4100,271
|
|
20230728,100700,117149265,4100,4100,4100,4100,10
|
|
20230728,100600,117108265,4100,4100,4100,4100,0
|
|
20230728,100500,117108265,4100,4085,4100,4085,262
|
|
20230728,100400,116036385,4085,4085,4085,4085,11
|
|
20230728,100300,115991450,4085,4065,4085,4065,726
|
|
20230728,100200,113037160,4060,4060,4060,4060,134
|
|
20230728,100100,112493120,4060,4060,4060,4060,0
|
|
20230728,100000,112493120,4060,4055,4060,4055,168
|
|
20230728,095900,111811835,4045,4045,4045,4045,0
|
|
20230728,095800,111811835,4045,4045,4045,4045,242
|
|
20230728,095700,110832945,4045,4045,4045,4045,1
|
|
20230728,095600,110828900,4055,4055,4055,4055,0
|
|
20230728,095500,110828900,4055,4055,4055,4055,1
|
|
20230728,095400,110824845,4045,4045,4045,4045,2
|
|
20230728,095300,110816755,4055,4040,4055,4040,166
|
|
20230728,095200,110145265,4040,4040,4040,4040,303
|
|
20230728,095100,108921145,4050,4060,4060,4050,2225
|
|
20230728,095000,99909885,4065,4065,4065,4065,0
|
|
20230728,094900,99909885,4065,4060,4065,4060,92
|
|
20230728,094800,99536230,4060,4055,4060,4050,108
|
|
20230728,094700,99098420,4060,4060,4060,4060,0
|
|
20230728,094600,99098420,4060,4055,4060,4055,100
|
|
20230728,094500,98692905,4055,4065,4065,4055,109
|
|
20230728,094400,98250820,4065,4065,4065,4065,0
|
|
20230728,094300,98250820,4065,4065,4065,4065,0
|
|
20230728,094200,98250820,4065,4065,4065,4065,1
|
|
20230728,094100,98246755,4055,4055,4055,4055,5
|
|
20230728,094000,98226480,4065,4065,4065,4065,0
|
|
20230728,093900,98226480,4065,4065,4065,4065,0
|
|
20230728,093800,98226480,4065,4065,4065,4065,216
|
|
20230728,093700,97348440,4065,4060,4065,4060,110
|
|
20230728,093600,96901835,4070,4070,4070,4070,1
|
|
20230728,093500,96897765,4070,4070,4070,4070,200
|
|
20230728,093400,96083765,4070,4070,4070,4070,0
|
|
20230728,093300,96083765,4070,4070,4070,4070,0
|
|
20230728,093200,96083765,4070,4070,4070,4070,0
|
|
20230728,093100,96083765,4070,4070,4070,4070,25
|
|
20230728,093000,95982015,4070,4065,4075,4065,28
|
|
20230728,092900,95868125,4055,4055,4055,4055,237
|
|
20230728,092800,94907090,4065,4065,4065,4065,102
|
|
20230728,092700,94492460,4065,4065,4065,4065,0
|
|
20230728,092600,94492460,4065,4065,4065,4065,25
|
|
20230728,092500,94390835,4055,4055,4055,4055,0
|
|
20230728,092400,94390835,4055,4055,4055,4055,0
|
|
20230728,092300,94390835,4055,4050,4055,4050,640
|
|
20230728,092200,91796015,4050,4050,4050,4050,82
|
|
20230728,092100,91463915,4050,4045,4050,4045,1200
|
|
20230728,092000,86609605,4045,4045,4045,4045,1
|
|
20230728,091900,86605560,4030,4030,4030,4030,0
|
|
20230728,091800,86605560,4030,4030,4030,4030,1531
|
|
20230728,091700,80435630,4050,4050,4050,4050,0
|
|
20230728,091600,80435630,4050,4050,4050,4050,29
|
|
20230728,091500,80318180,4050,4045,4050,4045,401
|
|
20230728,091400,78694515,4045,4040,4045,4040,1078
|
|
20230728,091300,74334760,4040,4030,4040,4030,1582
|
|
20230728,091200,67958480,4035,4035,4035,4035,30
|
|
20230728,091100,67837430,4035,4035,4035,4035,294
|
|
20230728,091000,66651140,4025,4010,4025,4010,202
|
|
20230728,090900,65838120,4010,4010,4010,4010,754
|
|
20230728,090800,62814580,4010,4020,4020,4010,329
|
|
20230728,090700,61492060,4015,3990,4015,3990,2185
|
|
20230728,090600,52745655,3975,3985,3985,3975,114
|
|
20230728,090500,52291975,3995,3990,3995,3985,1537
|
|
20230728,090400,46161845,3990,3980,3990,3980,977
|
|
20230728,090300,42266335,4000,4000,4000,3980,1002
|
|
20230728,090200,38278335,3980,3985,3985,3980,438
|
|
20230728,090100,36534595,3995,4000,4005,3970,946
|
|
20230728,090000,32756250,4000,3965,4010,3960,8163
|