636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193300,121317480,4070,4070,4070,4070,1505
|
|
20230728,193200,121317480,4070,4070,4070,4070,0
|
|
20230728,193100,121317480,4070,4070,4070,4070,0
|
|
20230728,193000,121317480,4070,4070,4070,4070,0
|
|
20230728,192900,121317480,4070,4070,4070,4070,0
|
|
20230728,192800,121317480,4070,4070,4070,4070,0
|
|
20230728,192700,121317480,4070,4070,4070,4070,0
|
|
20230728,192600,121317480,4070,4070,4070,4070,0
|
|
20230728,192500,121317480,4070,4070,4070,4070,0
|
|
20230728,192400,121317480,4070,4070,4070,4070,0
|
|
20230728,192300,121317480,4070,4070,4070,4070,0
|
|
20230728,192200,121317480,4070,4070,4070,4070,0
|
|
20230728,192100,121317480,4070,4070,4070,4070,0
|
|
20230728,192000,121317480,4070,4070,4070,4070,0
|
|
20230728,191900,121317480,4070,4070,4070,4070,0
|
|
20230728,191800,121317480,4070,4070,4070,4070,0
|
|
20230728,191700,121317480,4070,4070,4070,4070,0
|
|
20230728,191600,121317480,4070,4070,4070,4070,0
|
|
20230728,191500,121317480,4070,4070,4070,4070,0
|
|
20230728,191400,121317480,4070,4070,4070,4070,0
|
|
20230728,191300,121317480,4070,4070,4070,4070,0
|
|
20230728,191200,121317480,4070,4070,4070,4070,0
|
|
20230728,191100,121317480,4070,4070,4070,4070,0
|
|
20230728,191000,121317480,4070,4070,4070,4070,0
|
|
20230728,190900,121317480,4070,4070,4070,4070,0
|
|
20230728,190800,121317480,4070,4070,4070,4070,0
|
|
20230728,190700,121317480,4070,4070,4070,4070,0
|
|
20230728,190600,121317480,4070,4070,4070,4070,0
|
|
20230728,190500,121317480,4070,4070,4070,4070,0
|
|
20230728,190400,121317480,4070,4070,4070,4070,0
|
|
20230728,190300,121317480,4070,4070,4070,4070,1505
|
|
20230728,190200,121317480,4070,4070,4070,4070,0
|
|
20230728,190100,121317480,4070,4070,4070,4070,0
|
|
20230728,190000,121317480,4070,4070,4070,4070,0
|
|
20230728,185900,121317480,4070,4070,4070,4070,0
|
|
20230728,185800,121317480,4070,4070,4070,4070,0
|
|
20230728,185700,121317480,4070,4070,4070,4070,0
|
|
20230728,185600,121317480,4070,4070,4070,4070,0
|
|
20230728,185500,121317480,4070,4070,4070,4070,0
|
|
20230728,185400,121317480,4070,4070,4070,4070,0
|
|
20230728,185300,121317480,4070,4070,4070,4070,0
|
|
20230728,185200,121317480,4070,4070,4070,4070,0
|
|
20230728,185100,121317480,4070,4070,4070,4070,0
|
|
20230728,185000,121317480,4070,4070,4070,4070,0
|
|
20230728,184900,121317480,4070,4070,4070,4070,0
|
|
20230728,184800,121317480,4070,4070,4070,4070,0
|
|
20230728,184700,121317480,4070,4070,4070,4070,0
|
|
20230728,184600,121317480,4070,4070,4070,4070,0
|
|
20230728,184500,121317480,4070,4070,4070,4070,0
|
|
20230728,184400,121317480,4070,4070,4070,4070,0
|
|
20230728,184300,121317480,4070,4070,4070,4070,0
|
|
20230728,184200,121317480,4070,4070,4070,4070,0
|
|
20230728,184100,121317480,4070,4070,4070,4070,0
|
|
20230728,184000,121317480,4070,4070,4070,4070,0
|
|
20230728,183900,121317480,4070,4070,4070,4070,0
|
|
20230728,183800,121317480,4070,4070,4070,4070,0
|
|
20230728,183700,121317480,4070,4070,4070,4070,0
|
|
20230728,183600,121317480,4070,4070,4070,4070,0
|
|
20230728,183500,121317480,4070,4070,4070,4070,0
|
|
20230728,183400,121317480,4070,4070,4070,4070,0
|
|
20230728,183300,121317480,4070,4070,4070,4070,1505
|
|
20230728,183200,121317480,4070,4070,4070,4070,0
|
|
20230728,183100,121317480,4070,4070,4070,4070,0
|
|
20230728,183000,121317480,4070,4070,4070,4070,0
|
|
20230728,182900,121317480,4070,4070,4070,4070,0
|
|
20230728,182800,121317480,4070,4070,4070,4070,0
|
|
20230728,182700,121317480,4070,4070,4070,4070,0
|
|
20230728,182600,121317480,4070,4070,4070,4070,0
|
|
20230728,182500,121317480,4070,4070,4070,4070,0
|
|
20230728,182400,121317480,4070,4070,4070,4070,0
|
|
20230728,182300,121317480,4070,4070,4070,4070,0
|
|
20230728,182200,121317480,4070,4070,4070,4070,0
|
|
20230728,182100,121317480,4070,4070,4070,4070,0
|
|
20230728,182000,121317480,4070,4070,4070,4070,0
|
|
20230728,181900,121317480,4070,4070,4070,4070,0
|
|
20230728,181800,121317480,4070,4070,4070,4070,0
|
|
20230728,181700,121317480,4070,4070,4070,4070,0
|
|
20230728,181600,121317480,4070,4070,4070,4070,0
|
|
20230728,181500,121317480,4070,4070,4070,4070,0
|
|
20230728,181400,121317480,4070,4070,4070,4070,0
|
|
20230728,181300,121317480,4070,4070,4070,4070,0
|
|
20230728,181200,121317480,4070,4070,4070,4070,0
|
|
20230728,181100,121317480,4070,4070,4070,4070,0
|
|
20230728,181000,121317480,4070,4070,4070,4070,0
|
|
20230728,180900,121317480,4070,4070,4070,4070,0
|
|
20230728,180800,121317480,4070,4070,4070,4070,0
|
|
20230728,180700,121317480,4070,4070,4070,4070,0
|
|
20230728,180600,121317480,4070,4070,4070,4070,0
|
|
20230728,180500,121317480,4070,4070,4070,4070,0
|
|
20230728,180400,121317480,4070,4070,4070,4070,0
|
|
20230728,180300,121317480,4070,4070,4070,4070,1505
|
|
20230728,180200,121317480,4070,4070,4070,4070,0
|
|
20230728,180100,121317480,4070,4070,4070,4070,0
|
|
20230728,180000,121317480,4070,4070,4070,4070,0
|
|
20230728,175900,121317480,4070,4070,4070,4070,0
|
|
20230728,175800,121317480,4070,4070,4070,4070,0
|
|
20230728,175700,121317480,4070,4070,4070,4070,0
|
|
20230728,175600,121317480,4070,4070,4070,4070,0
|
|
20230728,175500,121317480,4070,4070,4070,4070,0
|
|
20230728,175400,121317480,4070,4070,4070,4070,0
|
|
20230728,175300,121317480,4070,4070,4070,4070,0
|
|
20230728,175200,121317480,4070,4070,4070,4070,0
|
|
20230728,175100,121317480,4070,4070,4070,4070,0
|
|
20230728,175000,121317480,4070,4070,4070,4070,0
|
|
20230728,174900,121317480,4070,4070,4070,4070,0
|
|
20230728,174800,121317480,4070,4070,4070,4070,0
|
|
20230728,174700,121317480,4070,4070,4070,4070,0
|
|
20230728,174600,121317480,4070,4070,4070,4070,0
|
|
20230728,174500,121317480,4070,4070,4070,4070,0
|
|
20230728,174400,121317480,4070,4070,4070,4070,0
|
|
20230728,174300,121317480,4070,4070,4070,4070,0
|
|
20230728,174200,121317480,4070,4070,4070,4070,0
|
|
20230728,174100,121317480,4070,4070,4070,4070,0
|
|
20230728,174000,121317480,4070,4070,4070,4070,0
|
|
20230728,173900,121317480,4070,4070,4070,4070,0
|
|
20230728,173800,121317480,4070,4070,4070,4070,0
|
|
20230728,173700,121317480,4070,4070,4070,4070,0
|
|
20230728,173600,121317480,4070,4070,4070,4070,0
|
|
20230728,173500,121317480,4070,4070,4070,4070,0
|
|
20230728,173400,121317480,4070,4070,4070,4070,0
|
|
20230728,173300,121317480,4070,4070,4070,4070,1505
|
|
20230728,173200,121317480,4070,4070,4070,4070,0
|
|
20230728,173100,121317480,4070,4070,4070,4070,0
|
|
20230728,173000,121317480,4070,4070,4070,4070,0
|
|
20230728,172900,121317480,4070,4070,4070,4070,0
|
|
20230728,172800,121317480,4070,4070,4070,4070,0
|
|
20230728,172700,121317480,4070,4070,4070,4070,0
|
|
20230728,172600,121317480,4070,4070,4070,4070,0
|
|
20230728,172500,121317480,4070,4070,4070,4070,0
|
|
20230728,172400,121317480,4070,4070,4070,4070,0
|
|
20230728,172300,121317480,4070,4070,4070,4070,0
|
|
20230728,172200,121317480,4070,4070,4070,4070,0
|
|
20230728,172100,121317480,4070,4070,4070,4070,0
|
|
20230728,172000,121317480,4070,4070,4070,4070,0
|
|
20230728,171900,121317480,4070,4070,4070,4070,0
|
|
20230728,171800,121317480,4070,4070,4070,4070,0
|
|
20230728,171700,121317480,4070,4070,4070,4070,0
|
|
20230728,171600,121317480,4070,4070,4070,4070,0
|
|
20230728,171500,121317480,4070,4070,4070,4070,0
|
|
20230728,171400,121317480,4070,4070,4070,4070,0
|
|
20230728,171300,121317480,4070,4070,4070,4070,0
|
|
20230728,171200,121317480,4070,4070,4070,4070,0
|
|
20230728,171100,121317480,4070,4070,4070,4070,0
|
|
20230728,171000,121317480,4070,4070,4070,4070,0
|
|
20230728,170900,121317480,4070,4070,4070,4070,0
|
|
20230728,170800,121317480,4070,4070,4070,4070,0
|
|
20230728,170700,121317480,4070,4070,4070,4070,0
|
|
20230728,170600,121317480,4070,4070,4070,4070,0
|
|
20230728,170500,121317480,4070,4070,4070,4070,0
|
|
20230728,170400,121317480,4070,4070,4070,4070,0
|
|
20230728,170300,121317480,4070,4070,4070,4070,1505
|
|
20230728,170200,121317480,4070,4070,4070,4070,0
|
|
20230728,170100,121317480,4070,4070,4070,4070,0
|
|
20230728,170000,121317480,4070,4070,4070,4070,0
|
|
20230728,165900,121317480,4070,4070,4070,4070,0
|
|
20230728,165800,121317480,4070,4070,4070,4070,0
|
|
20230728,165700,121317480,4070,4070,4070,4070,0
|
|
20230728,165600,121317480,4070,4070,4070,4070,0
|
|
20230728,165500,121317480,4070,4070,4070,4070,0
|
|
20230728,165400,121317480,4070,4070,4070,4070,0
|
|
20230728,165300,121317480,4070,4070,4070,4070,0
|
|
20230728,165200,121317480,4070,4070,4070,4070,0
|
|
20230728,165100,121317480,4070,4070,4070,4070,0
|
|
20230728,165000,121317480,4070,4070,4070,4070,0
|
|
20230728,164900,121317480,4070,4070,4070,4070,0
|
|
20230728,164800,121317480,4070,4070,4070,4070,0
|
|
20230728,164700,121317480,4070,4070,4070,4070,0
|
|
20230728,164600,121317480,4070,4070,4070,4070,0
|
|
20230728,164500,121317480,4070,4070,4070,4070,0
|
|
20230728,164400,121317480,4070,4070,4070,4070,0
|
|
20230728,164300,121317480,4070,4070,4070,4070,0
|
|
20230728,164200,121317480,4070,4070,4070,4070,0
|
|
20230728,164100,121317480,4070,4070,4070,4070,0
|
|
20230728,164000,121317480,4070,4070,4070,4070,0
|
|
20230728,163900,121317480,4070,4070,4070,4070,0
|
|
20230728,163800,121317480,4070,4070,4070,4070,0
|
|
20230728,163700,121317480,4070,4070,4070,4070,0
|
|
20230728,163600,121317480,4070,4070,4070,4070,0
|
|
20230728,163500,121317480,4070,4070,4070,4070,0
|
|
20230728,163400,121317480,4070,4070,4070,4070,0
|
|
20230728,163300,121317480,4070,4070,4070,4070,1505
|
|
20230728,163200,121317480,4070,4070,4070,4070,0
|
|
20230728,163100,121317480,4070,4070,4070,4070,0
|
|
20230728,163000,121317480,4070,4070,4070,4070,0
|
|
20230728,162900,121317480,4070,4070,4070,4070,0
|
|
20230728,162800,121317480,4070,4070,4070,4070,0
|
|
20230728,162700,121317480,4070,4070,4070,4070,0
|
|
20230728,162600,121317480,4070,4070,4070,4070,0
|
|
20230728,162500,121317480,4070,4070,4070,4070,0
|
|
20230728,162400,121317480,4070,4070,4070,4070,0
|
|
20230728,162300,121317480,4070,4070,4070,4070,0
|
|
20230728,162200,121317480,4070,4070,4070,4070,0
|
|
20230728,162100,121317480,4070,4070,4070,4070,0
|
|
20230728,162000,121317480,4070,4070,4070,4070,0
|
|
20230728,161900,121317480,4070,4070,4070,4070,0
|
|
20230728,161800,121317480,4070,4070,4070,4070,0
|
|
20230728,161700,121317480,4070,4070,4070,4070,0
|
|
20230728,161600,121317480,4070,4070,4070,4070,0
|
|
20230728,161500,121317480,4070,4070,4070,4070,0
|
|
20230728,161400,121317480,4070,4070,4070,4070,0
|
|
20230728,161300,121317480,4070,4070,4070,4070,0
|
|
20230728,161200,121317480,4070,4070,4070,4070,0
|
|
20230728,161100,121317480,4070,4070,4070,4070,0
|
|
20230728,161000,121317480,4070,4070,4070,4070,0
|
|
20230728,160900,121317480,4070,4070,4070,4070,0
|
|
20230728,160800,121317480,4070,4070,4070,4070,0
|
|
20230728,160700,121317480,4070,4070,4070,4070,0
|
|
20230728,160600,121317480,4070,4070,4070,4070,0
|
|
20230728,160500,121317480,4070,4070,4070,4070,0
|
|
20230728,160400,121317480,4070,4070,4070,4070,0
|
|
20230728,160300,121317480,4070,4070,4070,4070,1505
|
|
20230728,160200,121317480,4070,4070,4070,4070,0
|
|
20230728,160100,121317480,4070,4070,4070,4070,0
|
|
20230728,160000,121317480,4070,4070,4070,4070,0
|
|
20230728,155900,121317480,4070,4070,4070,4070,0
|
|
20230728,155800,121317480,4070,4070,4070,4070,0
|
|
20230728,155700,121317480,4070,4070,4070,4070,0
|
|
20230728,155600,121317480,4070,4070,4070,4070,0
|
|
20230728,155500,121317480,4070,4070,4070,4070,0
|
|
20230728,155400,121317480,4070,4070,4070,4070,0
|
|
20230728,155300,121317480,4070,4070,4070,4070,0
|
|
20230728,155200,121317480,4070,4070,4070,4070,0
|
|
20230728,155100,121317480,4070,4070,4070,4070,0
|
|
20230728,155000,121317480,4070,4070,4070,4070,0
|
|
20230728,154900,121317480,4070,4070,4070,4070,0
|
|
20230728,154800,121317480,4070,4070,4070,4070,0
|
|
20230728,154700,121317480,4070,4070,4070,4070,0
|
|
20230728,154600,121317480,4070,4070,4070,4070,0
|
|
20230728,154500,121317480,4070,4070,4070,4070,0
|
|
20230728,154400,121317480,4070,4070,4070,4070,0
|
|
20230728,154300,121317480,4070,4070,4070,4070,0
|
|
20230728,154200,121317480,4070,4070,4070,4070,0
|
|
20230728,154100,121317480,4070,4070,4070,4070,0
|
|
20230728,154000,121317480,4070,4070,4070,4070,0
|
|
20230728,153900,121317480,4070,4070,4070,4070,0
|
|
20230728,153800,121317480,4070,4070,4070,4070,0
|
|
20230728,153700,121317480,4070,4070,4070,4070,0
|
|
20230728,153600,121317480,4070,4070,4070,4070,0
|
|
20230728,153500,121317480,4070,4070,4070,4070,0
|
|
20230728,153400,121317480,4070,4070,4070,4070,0
|
|
20230728,153300,121317480,4070,4070,4070,4070,1505
|
|
20230728,153200,121317480,4070,4070,4070,4070,0
|
|
20230728,153100,121317480,4070,4070,4070,4070,0
|
|
20230728,153000,121317480,4070,4070,4070,4070,1505
|
|
20230728,152900,115192130,4010,4010,4010,4010,0
|
|
20230728,152800,115192130,4010,4010,4010,4010,0
|
|
20230728,152700,115192130,4010,4010,4010,4010,0
|
|
20230728,152600,115192130,4010,4010,4010,4010,0
|
|
20230728,152500,115192130,4010,4010,4010,4010,0
|
|
20230728,152400,115192130,4010,4010,4010,4010,0
|
|
20230728,152300,115192130,4010,4010,4010,4010,0
|
|
20230728,152200,115192130,4010,4010,4010,4010,0
|
|
20230728,152100,115192130,4010,4010,4010,4010,0
|
|
20230728,152000,115192130,4010,4010,4010,4010,0
|
|
20230728,151900,115192130,4010,4010,4015,4010,66
|
|
20230728,151800,114927430,4010,4010,4015,4010,41
|
|
20230728,151700,114762995,4010,4010,4010,4010,0
|
|
20230728,151600,114762995,4010,4010,4010,4010,14
|
|
20230728,151500,114706855,4015,4015,4015,4015,5
|
|
20230728,151400,114686780,4015,4015,4015,4015,5
|
|
20230728,151300,114666705,4015,4015,4015,4015,6
|
|
20230728,151200,114642615,4015,4015,4015,4015,209
|
|
20230728,151100,113803480,4015,4015,4015,4015,0
|
|
20230728,151000,113803480,4015,4015,4015,4015,5
|
|
20230728,150900,113783405,4015,4015,4015,4015,5
|
|
20230728,150800,113763330,4010,4015,4015,4010,40
|
|
20230728,150700,113602815,4020,4020,4020,4020,0
|
|
20230728,150600,113602815,4020,4020,4020,4020,0
|
|
20230728,150500,113602815,4020,4020,4020,4020,0
|
|
20230728,150400,113602815,4020,4020,4020,4020,0
|
|
20230728,150300,113602815,4020,4020,4020,4020,3
|
|
20230728,150200,113590755,4010,4010,4015,4010,388
|
|
20230728,150100,112034155,4010,4010,4010,4010,0
|
|
20230728,150000,112034155,4010,4015,4015,4010,3
|
|
20230728,145900,112022115,4010,4015,4015,4010,9
|
|
20230728,145800,111986000,4010,4010,4010,4010,0
|
|
20230728,145700,111986000,4010,4010,4010,4010,0
|
|
20230728,145600,111986000,4010,4010,4010,4010,0
|
|
20230728,145500,111986000,4010,4010,4010,4010,0
|
|
20230728,145400,111986000,4010,4010,4010,4010,0
|
|
20230728,145300,111986000,4010,4010,4010,4010,0
|
|
20230728,145200,111986000,4010,4010,4010,4010,41
|
|
20230728,145100,111821590,4005,4005,4005,4005,0
|
|
20230728,145000,111821590,4005,4000,4005,4000,72
|
|
20230728,144900,111533285,4000,4005,4005,4000,250
|
|
20230728,144800,110532115,4005,4005,4005,4005,0
|
|
20230728,144700,110532115,4005,4005,4005,4005,15
|
|
20230728,144600,110472040,4005,4005,4005,4005,0
|
|
20230728,144500,110472040,4005,4005,4005,4005,0
|
|
20230728,144400,110472040,4005,4005,4005,4005,6
|
|
20230728,144300,110448010,4005,4005,4005,4005,6
|
|
20230728,144200,110423980,4005,4005,4005,4005,3
|
|
20230728,144100,110411965,4005,4005,4005,4005,6
|
|
20230728,144000,110387935,4005,4005,4005,4005,9
|
|
20230728,143900,110351890,4005,4005,4005,4005,3
|
|
20230728,143800,110339875,4005,4005,4005,4005,6
|
|
20230728,143700,110315845,4005,4005,4005,4005,6
|
|
20230728,143600,110291815,4005,4005,4005,4005,6
|
|
20230728,143500,110267785,4005,4005,4005,4005,6
|
|
20230728,143400,110243755,4005,4005,4005,4005,12
|
|
20230728,143300,110195695,4005,4005,4005,4005,3
|
|
20230728,143200,110183680,4005,4005,4005,4005,12
|
|
20230728,143100,110135620,4010,4010,4010,4010,0
|
|
20230728,143000,110135620,4010,4010,4010,4010,46
|
|
20230728,142900,109951160,4010,4010,4010,4010,0
|
|
20230728,142800,109951160,4010,4010,4010,4010,1
|
|
20230728,142700,109947150,4015,4015,4015,4015,0
|
|
20230728,142600,109947150,4015,4015,4015,4015,0
|
|
20230728,142500,109947150,4015,4015,4015,4015,122
|
|
20230728,142400,109457320,4015,4015,4015,4015,0
|
|
20230728,142300,109457320,4015,4015,4015,4015,0
|
|
20230728,142200,109457320,4015,4015,4015,4015,0
|
|
20230728,142100,109457320,4015,4015,4015,4015,0
|
|
20230728,142000,109457320,4015,4015,4015,4015,0
|
|
20230728,141900,109457320,4015,4015,4015,4015,0
|
|
20230728,141800,109457320,4015,4015,4015,4015,0
|
|
20230728,141700,109457320,4015,4010,4015,4010,200
|
|
20230728,141600,108654685,4015,4015,4015,4015,253
|
|
20230728,141500,107638890,4015,4015,4015,4015,10
|
|
20230728,141400,107598740,4015,4015,4015,4015,0
|
|
20230728,141300,107598740,4015,4015,4015,4015,7
|
|
20230728,141200,107570635,4015,4015,4015,4015,0
|
|
20230728,141100,107570635,4015,4015,4015,4015,3
|
|
20230728,141000,107558590,4025,4025,4025,4025,0
|
|
20230728,140900,107558590,4025,4025,4025,4025,0
|
|
20230728,140800,107558590,4025,4030,4030,4025,570
|
|
20230728,140700,105262780,4030,4030,4030,4030,0
|
|
20230728,140600,105262780,4030,4030,4030,4030,6
|
|
20230728,140500,105238600,4030,4030,4030,4030,6
|
|
20230728,140400,105214420,4030,4030,4030,4030,3
|
|
20230728,140300,105202330,4030,4030,4030,4030,16
|
|
20230728,140200,105137850,4030,4035,4035,4030,11
|
|
20230728,140100,105093510,4030,4030,4030,4030,5
|
|
20230728,140000,105073360,4035,4030,4035,4030,254
|
|
20230728,135900,104049735,4030,4030,4030,4030,5
|
|
20230728,135800,104029585,4030,4030,4030,4030,155
|
|
20230728,135700,103404935,4030,4030,4030,4030,3
|
|
20230728,135600,103392845,4030,4030,4030,4030,5
|
|
20230728,135500,103372695,4035,4035,4035,4035,14
|
|
20230728,135400,103316205,4030,4030,4030,4030,5
|
|
20230728,135300,103296055,4035,4035,4035,4035,0
|
|
20230728,135200,103296055,4035,4035,4035,4035,0
|
|
20230728,135100,103296055,4035,4040,4040,4035,674
|
|
20230728,135000,100575965,4040,4040,4040,4040,3
|
|
20230728,134900,100563845,4045,4045,4045,4045,0
|
|
20230728,134800,100563845,4045,4045,4045,4045,0
|
|
20230728,134700,100563845,4045,4045,4045,4045,0
|
|
20230728,134600,100563845,4045,4045,4045,4045,37
|
|
20230728,134500,100414180,4045,4045,4045,4045,0
|
|
20230728,134400,100414180,4045,4045,4045,4045,0
|
|
20230728,134300,100414180,4045,4045,4045,4045,0
|
|
20230728,134200,100414180,4045,4045,4045,4045,0
|
|
20230728,134100,100414180,4045,4045,4045,4045,0
|
|
20230728,134000,100414180,4045,4045,4045,4045,0
|
|
20230728,133900,100414180,4045,4045,4045,4045,0
|
|
20230728,133800,100414180,4045,4045,4045,4045,0
|
|
20230728,133700,100414180,4045,4045,4045,4045,0
|
|
20230728,133600,100414180,4045,4045,4045,4045,0
|
|
20230728,133500,100414180,4045,4045,4045,4045,0
|
|
20230728,133400,100414180,4045,4045,4045,4045,0
|
|
20230728,133300,100414180,4045,4045,4045,4045,61
|
|
20230728,133200,100167435,4045,4045,4045,4045,0
|
|
20230728,133100,100167435,4045,4045,4045,4045,0
|
|
20230728,133000,100167435,4045,4045,4045,4045,0
|
|
20230728,132900,100167435,4045,4040,4045,4040,2
|
|
20230728,132800,100159350,4045,4045,4045,4045,0
|
|
20230728,132700,100159350,4045,4045,4045,4045,0
|
|
20230728,132600,100159350,4045,4045,4045,4045,0
|
|
20230728,132500,100159350,4045,4045,4045,4045,0
|
|
20230728,132400,100159350,4045,4045,4045,4045,11
|
|
20230728,132300,100114855,4040,4040,4040,4040,11
|
|
20230728,132200,100070415,4045,4045,4045,4045,0
|
|
20230728,132100,100070415,4045,4045,4045,4045,0
|
|
20230728,132000,100070415,4045,4045,4045,4045,0
|
|
20230728,131900,100070415,4045,4045,4045,4045,0
|
|
20230728,131800,100070415,4045,4045,4045,4045,20
|
|
20230728,131700,99989515,4055,4055,4055,4055,0
|
|
20230728,131600,99989515,4055,4055,4055,4055,0
|
|
20230728,131500,99989515,4055,4055,4055,4055,0
|
|
20230728,131400,99989515,4055,4055,4055,4055,0
|
|
20230728,131300,99989515,4055,4055,4055,4055,0
|
|
20230728,131200,99989515,4055,4055,4055,4055,0
|
|
20230728,131100,99989515,4055,4055,4055,4055,0
|
|
20230728,131000,99989515,4055,4055,4055,4055,0
|
|
20230728,130900,99989515,4055,4055,4055,4055,0
|
|
20230728,130800,99989515,4055,4055,4055,4055,0
|
|
20230728,130700,99989515,4055,4055,4055,4055,0
|
|
20230728,130600,99989515,4055,4055,4055,4055,0
|
|
20230728,130500,99989515,4055,4055,4055,4055,0
|
|
20230728,130400,99989515,4055,4055,4055,4055,0
|
|
20230728,130300,99989515,4055,4055,4055,4055,0
|
|
20230728,130200,99989515,4055,4055,4055,4055,0
|
|
20230728,130100,99989515,4055,4055,4055,4055,0
|
|
20230728,130000,99989515,4055,4055,4055,4055,0
|
|
20230728,125900,99989515,4055,4055,4055,4055,0
|
|
20230728,125800,99989515,4055,4055,4055,4055,0
|
|
20230728,125700,99989515,4055,4040,4055,4040,100
|
|
20230728,125600,99585075,4080,4080,4080,4080,0
|
|
20230728,125500,99585075,4080,4080,4080,4080,0
|
|
20230728,125400,99585075,4080,4080,4080,4080,0
|
|
20230728,125300,99585075,4080,4080,4080,4080,0
|
|
20230728,125200,99585075,4080,4080,4080,4080,0
|
|
20230728,125100,99585075,4080,4080,4080,4080,0
|
|
20230728,125000,99585075,4080,4080,4080,4080,0
|
|
20230728,124900,99585075,4080,4080,4080,4080,0
|
|
20230728,124800,99585075,4080,4080,4080,4080,0
|
|
20230728,124700,99585075,4080,4080,4080,4080,0
|
|
20230728,124600,99585075,4080,4040,4080,4040,713
|
|
20230728,124500,96681880,4035,4035,4035,4035,0
|
|
20230728,124400,96681880,4035,4035,4035,4035,0
|
|
20230728,124300,96681880,4035,4035,4035,4035,0
|
|
20230728,124200,96681880,4035,4045,4045,4035,268
|
|
20230728,124100,95600430,4045,4040,4045,4040,33
|
|
20230728,124000,95467065,4035,4035,4035,4035,0
|
|
20230728,123900,95467065,4035,4035,4035,4035,0
|
|
20230728,123800,95467065,4035,4035,4035,4035,30
|
|
20230728,123700,95346015,4040,4040,4040,4040,0
|
|
20230728,123600,95346015,4040,4040,4040,4040,18
|
|
20230728,123500,95273295,4030,4030,4030,4030,0
|
|
20230728,123400,95273295,4030,4030,4030,4030,0
|
|
20230728,123300,95273295,4030,4030,4030,4030,0
|
|
20230728,123200,95273295,4030,4030,4030,4030,271
|
|
20230728,123100,94181165,4055,4055,4055,4055,99
|
|
20230728,123000,93779720,4055,4050,4055,4050,7
|
|
20230728,122900,93751355,4045,4035,4045,4035,30
|
|
20230728,122800,93630245,4035,4035,4035,4035,0
|
|
20230728,122700,93630245,4035,4035,4035,4035,0
|
|
20230728,122600,93630245,4035,4035,4035,4035,0
|
|
20230728,122500,93630245,4035,4035,4035,4035,0
|
|
20230728,122400,93630245,4035,4035,4035,4035,0
|
|
20230728,122300,93630245,4035,4030,4035,4030,28
|
|
20230728,122200,93517395,4025,4025,4025,4025,6
|
|
20230728,122100,93493245,4025,4025,4025,4025,4
|
|
20230728,122000,93477145,4025,4025,4025,4025,2
|
|
20230728,121900,93469095,4025,4025,4025,4025,2006
|
|
20230728,121800,85394945,4025,4025,4025,4025,4
|
|
20230728,121700,85378845,4025,4025,4025,4025,4
|
|
20230728,121600,85362745,4025,4030,4030,4025,11
|
|
20230728,121500,85318465,4035,4035,4035,4035,0
|
|
20230728,121400,85318465,4035,4035,4035,4035,0
|
|
20230728,121300,85318465,4035,4035,4035,4035,0
|
|
20230728,121200,85318465,4035,4035,4035,4035,132
|
|
20230728,121100,84785845,4035,4035,4035,4035,4
|
|
20230728,121000,84769705,4035,4035,4035,4035,4
|
|
20230728,120900,84753565,4035,4035,4035,4035,4
|
|
20230728,120800,84737425,4035,4035,4035,4035,4
|
|
20230728,120700,84721285,4035,4035,4035,4035,3
|
|
20230728,120600,84709180,4035,4035,4035,4035,4
|
|
20230728,120500,84693040,4035,4035,4035,4035,4
|
|
20230728,120400,84676900,4035,4035,4035,4035,4
|
|
20230728,120300,84660760,4035,4035,4035,4035,4
|
|
20230728,120200,84644620,4035,4035,4035,4035,3
|
|
20230728,120100,84632515,4045,4045,4045,4045,0
|
|
20230728,120000,84632515,4045,4045,4045,4045,0
|
|
20230728,115900,84632515,4045,4045,4045,4045,0
|
|
20230728,115800,84632515,4045,4045,4045,4045,0
|
|
20230728,115700,84632515,4045,4045,4045,4045,1
|
|
20230728,115600,84628470,4045,4045,4045,4045,0
|
|
20230728,115500,84628470,4045,4045,4045,4045,8
|
|
20230728,115400,84596110,4040,4040,4040,4040,0
|
|
20230728,115300,84596110,4040,4040,4040,4040,0
|
|
20230728,115200,84596110,4040,4035,4040,4035,3
|
|
20230728,115100,84583995,4035,4035,4035,4035,2
|
|
20230728,115000,84575925,4035,4035,4035,4035,27
|
|
20230728,114900,84466980,4030,4030,4030,4030,18
|
|
20230728,114800,84394440,4035,4035,4035,4035,0
|
|
20230728,114700,84394440,4035,4035,4035,4035,0
|
|
20230728,114600,84394440,4035,4035,4035,4035,0
|
|
20230728,114500,84394440,4035,4035,4035,4035,0
|
|
20230728,114400,84394440,4035,4035,4035,4035,22
|
|
20230728,114300,84305670,4035,4035,4035,4035,0
|
|
20230728,114200,84305670,4035,4035,4035,4035,0
|
|
20230728,114100,84305670,4035,4035,4035,4035,13
|
|
20230728,114000,84253215,4025,4025,4025,4025,25
|
|
20230728,113900,84152590,4025,4045,4045,4025,700
|
|
20230728,113800,81332400,4045,4045,4045,4045,3
|
|
20230728,113700,81320265,4045,4045,4045,4045,0
|
|
20230728,113600,81320265,4045,4045,4045,4045,0
|
|
20230728,113500,81320265,4045,4045,4045,4045,0
|
|
20230728,113400,81320265,4045,4045,4045,4045,0
|
|
20230728,113300,81320265,4045,4045,4045,4045,3
|
|
20230728,113200,81308130,4045,4045,4045,4045,0
|
|
20230728,113100,81308130,4045,4045,4045,4045,1
|
|
20230728,113000,81304085,4080,4080,4080,4080,0
|
|
20230728,112900,81304085,4080,4080,4080,4080,0
|
|
20230728,112800,81304085,4080,4080,4080,4080,0
|
|
20230728,112700,81304085,4080,4080,4080,4080,0
|
|
20230728,112600,81304085,4080,4080,4080,4080,0
|
|
20230728,112500,81304085,4080,4040,4080,4040,45
|
|
20230728,112400,81121830,4040,4040,4040,4040,0
|
|
20230728,112300,81121830,4040,4040,4040,4040,3
|
|
20230728,112200,81109710,4040,4040,4040,4040,0
|
|
20230728,112100,81109710,4040,4040,4040,4040,0
|
|
20230728,112000,81109710,4040,4040,4040,4040,0
|
|
20230728,111900,81109710,4040,4040,4040,4040,0
|
|
20230728,111800,81109710,4040,4040,4040,4040,0
|
|
20230728,111700,81109710,4040,4040,4040,4040,0
|
|
20230728,111600,81109710,4040,4040,4040,4040,1
|
|
20230728,111500,81105670,4045,4040,4045,4040,271
|
|
20230728,111400,80010740,4040,4040,4040,4040,1
|
|
20230728,111300,80006700,4030,4030,4030,4030,21
|
|
20230728,111200,79922070,4025,4025,4025,4025,16
|
|
20230728,111100,79857670,4025,4025,4025,4025,1540
|
|
20230728,111000,73659170,4020,4020,4020,4020,503
|
|
20230728,110900,71637110,4020,4020,4020,4020,0
|
|
20230728,110800,71637110,4020,4020,4020,4020,16
|
|
20230728,110700,71572790,4020,4020,4020,4020,0
|
|
20230728,110600,71572790,4020,4020,4020,4020,3
|
|
20230728,110500,71560730,4020,4020,4020,4020,0
|
|
20230728,110400,71560730,4020,4020,4020,4020,16
|
|
20230728,110300,71496410,4020,4020,4020,4020,0
|
|
20230728,110200,71496410,4020,4020,4020,4020,3
|
|
20230728,110100,71484350,4025,4025,4025,4025,0
|
|
20230728,110000,71484350,4025,4025,4025,4025,0
|
|
20230728,105900,71484350,4025,4025,4025,4025,0
|
|
20230728,105800,71484350,4025,4020,4025,4020,28
|
|
20230728,105700,71371720,4020,4015,4020,4015,7
|
|
20230728,105600,71343610,4015,4015,4015,4015,0
|
|
20230728,105500,71343610,4015,4015,4015,4015,22
|
|
20230728,105400,71255280,4005,4005,4005,4005,6
|
|
20230728,105300,71231250,4005,4005,4005,4005,21
|
|
20230728,105200,71147145,4005,4005,4005,4005,0
|
|
20230728,105100,71147145,4005,4005,4005,4005,0
|
|
20230728,105000,71147145,4005,4005,4005,4005,0
|
|
20230728,104900,71147145,4005,4005,4005,4005,15
|
|
20230728,104800,71087070,4005,4005,4005,4005,0
|
|
20230728,104700,71087070,4005,4005,4005,4005,72
|
|
20230728,104600,70798710,4010,4010,4010,4010,84
|
|
20230728,104500,70461870,4010,4010,4010,4010,12
|
|
20230728,104400,70413750,4010,4010,4010,4010,16
|
|
20230728,104300,70349590,4015,4015,4015,4015,315
|
|
20230728,104200,69084865,4015,4015,4015,4015,3
|
|
20230728,104100,69072820,4030,4030,4030,4030,85
|
|
20230728,104000,68730270,4035,4035,4035,4035,0
|
|
20230728,103900,68730270,4035,4035,4035,4035,27
|
|
20230728,103800,68621325,4030,4030,4030,4030,0
|
|
20230728,103700,68621325,4030,4030,4030,4030,0
|
|
20230728,103600,68621325,4030,4030,4030,4030,0
|
|
20230728,103500,68621325,4030,4025,4030,4025,309
|
|
20230728,103400,67376095,4025,4025,4025,4025,97
|
|
20230728,103300,66985670,4020,4015,4020,4015,47
|
|
20230728,103200,66796870,4010,4010,4010,4010,0
|
|
20230728,103100,66796870,4010,4010,4010,4010,3
|
|
20230728,103000,66784840,4005,4005,4005,4005,16
|
|
20230728,102900,66720760,4005,4005,4005,4005,490
|
|
20230728,102800,64758310,4005,4005,4005,4005,3
|
|
20230728,102700,64746295,4005,4005,4005,4005,16
|
|
20230728,102600,64682215,4025,4025,4025,4025,0
|
|
20230728,102500,64682215,4025,4025,4025,4025,0
|
|
20230728,102400,64682215,4025,4025,4025,4025,0
|
|
20230728,102300,64682215,4025,4025,4025,4025,87
|
|
20230728,102200,64332040,4030,4005,4030,4005,565
|
|
20230728,102100,62061695,4015,4000,4015,4000,6650
|
|
20230728,102000,35457105,3985,3985,3985,3985,0
|
|
20230728,101900,35457105,3985,3985,3985,3985,16
|
|
20230728,101800,35393345,3985,3985,3985,3985,3
|
|
20230728,101700,35381390,3990,3990,3990,3990,12
|
|
20230728,101600,35333510,3985,3985,3985,3985,5
|
|
20230728,101500,35313585,3985,3985,3985,3985,8
|
|
20230728,101400,35281705,3990,3990,3990,3990,57
|
|
20230728,101300,35054275,3995,3995,3995,3995,86
|
|
20230728,101200,34710705,3995,3995,3995,3995,5
|
|
20230728,101100,34690730,3995,3995,3995,3995,3
|
|
20230728,101000,34678745,3995,3995,3995,3995,12
|
|
20230728,100900,34630805,3990,3990,3990,3990,6
|
|
20230728,100800,34606865,3990,3990,3990,3990,9
|
|
20230728,100700,34570955,3990,3990,3990,3990,6
|
|
20230728,100600,34547015,3995,3995,3995,3995,0
|
|
20230728,100500,34547015,3995,3995,3995,3995,1013
|
|
20230728,100400,30500080,3995,3995,3995,3995,0
|
|
20230728,100300,30500080,3995,3995,3995,3995,0
|
|
20230728,100200,30500080,3995,3995,3995,3995,0
|
|
20230728,100100,30500080,3995,3985,3995,3985,107
|
|
20230728,100000,30073475,3975,3975,3975,3975,7
|
|
20230728,095900,30045650,3975,3975,3975,3975,31
|
|
20230728,095800,29922425,3975,3975,3975,3975,8
|
|
20230728,095700,29890625,3970,3975,3975,3970,818
|
|
20230728,095600,26639110,4005,4005,4005,4005,0
|
|
20230728,095500,26639110,4005,4005,4005,4005,0
|
|
20230728,095400,26639110,4005,4005,4005,4005,0
|
|
20230728,095300,26639110,4005,3975,4005,3975,18
|
|
20230728,095200,26567485,3970,3970,3970,3970,19
|
|
20230728,095100,26492055,3965,3965,3965,3965,0
|
|
20230728,095000,26492055,3965,3970,3970,3965,351
|
|
20230728,094900,25098695,3985,3970,3985,3970,20
|
|
20230728,094800,25019160,3970,3980,3980,3970,1065
|
|
20230728,094700,20785590,3980,3980,3980,3980,103
|
|
20230728,094600,20375650,3985,3990,3990,3985,253
|
|
20230728,094500,19367395,4010,4010,4010,4010,0
|
|
20230728,094400,19367395,4010,3995,4010,3995,393
|
|
20230728,094300,17796700,4000,4000,4000,4000,51
|
|
20230728,094200,17592700,4005,4005,4005,4005,599
|
|
20230728,094100,15193705,4000,4025,4025,4000,85
|
|
20230728,094000,14853170,4035,4035,4075,4035,36
|
|
20230728,093900,14707270,4030,4030,4030,4030,4
|
|
20230728,093800,14691150,4015,4020,4020,4015,32
|
|
20230728,093700,14562590,4020,4040,4040,4020,4
|
|
20230728,093600,14546490,4025,4025,4025,4025,0
|
|
20230728,093500,14546490,4025,4025,4025,4025,0
|
|
20230728,093400,14546490,4025,4035,4035,4025,114
|
|
20230728,093300,14087510,4040,4070,4080,4040,552
|
|
20230728,093200,11837500,4070,4070,4070,4070,10
|
|
20230728,093100,11796800,4080,4080,4080,4080,0
|
|
20230728,093000,11796800,4080,4060,4080,4060,22
|
|
20230728,092900,11707245,4055,4055,4055,4055,26
|
|
20230728,092800,11601815,4055,4055,4055,4055,0
|
|
20230728,092700,11601815,4055,4035,4055,4035,3
|
|
20230728,092600,11589690,4025,4035,4035,4025,3
|
|
20230728,092500,11577600,4010,4015,4015,4010,285
|
|
20230728,092400,10434660,4010,4010,4010,4010,0
|
|
20230728,092300,10434660,4010,4010,4010,4010,0
|
|
20230728,092200,10434660,4010,4010,4010,4010,0
|
|
20230728,092100,10434660,4010,4010,4010,4010,0
|
|
20230728,092000,10434660,4010,4010,4010,4010,0
|
|
20230728,091900,10434660,4010,4010,4010,4010,0
|
|
20230728,091800,10434660,4010,4010,4010,4010,0
|
|
20230728,091700,10434660,4010,4015,4015,4010,109
|
|
20230728,091600,9997335,4030,4030,4030,4025,11
|
|
20230728,091500,9953050,4030,4030,4030,4030,117
|
|
20230728,091400,9481540,4030,4025,4030,4025,3
|
|
20230728,091300,9469460,4030,4035,4035,4030,5
|
|
20230728,091200,9449295,4035,4035,4035,4035,36
|
|
20230728,091100,9304035,4035,4035,4035,4035,0
|
|
20230728,091000,9304035,4035,4035,4035,4035,0
|
|
20230728,090900,9304035,4035,4035,4035,4035,158
|
|
20230728,090800,8666505,4045,4045,4045,4045,0
|
|
20230728,090700,8666505,4045,4045,4045,4045,0
|
|
20230728,090600,8666505,4045,4045,4045,4045,0
|
|
20230728,090500,8666505,4045,4045,4045,4045,0
|
|
20230728,090400,8666505,4045,4045,4045,4045,0
|
|
20230728,090300,8666505,4045,4045,4045,4045,0
|
|
20230728,090200,8666505,4045,4045,4045,4045,1
|
|
20230728,090100,8662460,4090,4090,4090,4090,0
|
|
20230728,090000,8662460,4090,4090,4090,4080,2118
|