625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192200,352248370,4655,4655,4655,4655,993
|
|
20230728,192100,352248370,4655,4655,4655,4655,0
|
|
20230728,192000,352248370,4655,4655,4655,4655,0
|
|
20230728,191900,352248370,4655,4655,4655,4655,0
|
|
20230728,191800,352248370,4655,4655,4655,4655,0
|
|
20230728,191700,352248370,4655,4655,4655,4655,0
|
|
20230728,191600,352248370,4655,4655,4655,4655,0
|
|
20230728,191500,352248370,4655,4655,4655,4655,0
|
|
20230728,191400,352248370,4655,4655,4655,4655,0
|
|
20230728,191300,352248370,4655,4655,4655,4655,0
|
|
20230728,191200,352248370,4655,4655,4655,4655,0
|
|
20230728,191100,352248370,4655,4655,4655,4655,0
|
|
20230728,191000,352248370,4655,4655,4655,4655,0
|
|
20230728,190900,352248370,4655,4655,4655,4655,0
|
|
20230728,190800,352248370,4655,4655,4655,4655,0
|
|
20230728,190700,352248370,4655,4655,4655,4655,0
|
|
20230728,190600,352248370,4655,4655,4655,4655,0
|
|
20230728,190500,352248370,4655,4655,4655,4655,0
|
|
20230728,190400,352248370,4655,4655,4655,4655,0
|
|
20230728,190300,352248370,4655,4655,4655,4655,0
|
|
20230728,190200,352248370,4655,4655,4655,4655,0
|
|
20230728,190100,352248370,4655,4655,4655,4655,0
|
|
20230728,190000,352248370,4655,4655,4655,4655,0
|
|
20230728,185900,352248370,4655,4655,4655,4655,0
|
|
20230728,185800,352248370,4655,4655,4655,4655,0
|
|
20230728,185700,352248370,4655,4655,4655,4655,0
|
|
20230728,185600,352248370,4655,4655,4655,4655,0
|
|
20230728,185500,352248370,4655,4655,4655,4655,0
|
|
20230728,185400,352248370,4655,4655,4655,4655,0
|
|
20230728,185300,352248370,4655,4655,4655,4655,0
|
|
20230728,185200,352248370,4655,4655,4655,4655,993
|
|
20230728,185100,352248370,4655,4655,4655,4655,0
|
|
20230728,185000,352248370,4655,4655,4655,4655,0
|
|
20230728,184900,352248370,4655,4655,4655,4655,0
|
|
20230728,184800,352248370,4655,4655,4655,4655,0
|
|
20230728,184700,352248370,4655,4655,4655,4655,0
|
|
20230728,184600,352248370,4655,4655,4655,4655,0
|
|
20230728,184500,352248370,4655,4655,4655,4655,0
|
|
20230728,184400,352248370,4655,4655,4655,4655,0
|
|
20230728,184300,352248370,4655,4655,4655,4655,0
|
|
20230728,184200,352248370,4655,4655,4655,4655,0
|
|
20230728,184100,352248370,4655,4655,4655,4655,0
|
|
20230728,184000,352248370,4655,4655,4655,4655,0
|
|
20230728,183900,352248370,4655,4655,4655,4655,0
|
|
20230728,183800,352248370,4655,4655,4655,4655,0
|
|
20230728,183700,352248370,4655,4655,4655,4655,0
|
|
20230728,183600,352248370,4655,4655,4655,4655,0
|
|
20230728,183500,352248370,4655,4655,4655,4655,0
|
|
20230728,183400,352248370,4655,4655,4655,4655,0
|
|
20230728,183300,352248370,4655,4655,4655,4655,0
|
|
20230728,183200,352248370,4655,4655,4655,4655,0
|
|
20230728,183100,352248370,4655,4655,4655,4655,0
|
|
20230728,183000,352248370,4655,4655,4655,4655,0
|
|
20230728,182900,352248370,4655,4655,4655,4655,0
|
|
20230728,182800,352248370,4655,4655,4655,4655,0
|
|
20230728,182700,352248370,4655,4655,4655,4655,0
|
|
20230728,182600,352248370,4655,4655,4655,4655,0
|
|
20230728,182500,352248370,4655,4655,4655,4655,0
|
|
20230728,182400,352248370,4655,4655,4655,4655,0
|
|
20230728,182300,352248370,4655,4655,4655,4655,0
|
|
20230728,182200,352248370,4655,4655,4655,4655,993
|
|
20230728,182100,352248370,4655,4655,4655,4655,0
|
|
20230728,182000,352248370,4655,4655,4655,4655,0
|
|
20230728,181900,352248370,4655,4655,4655,4655,0
|
|
20230728,181800,352248370,4655,4655,4655,4655,0
|
|
20230728,181700,352248370,4655,4655,4655,4655,0
|
|
20230728,181600,352248370,4655,4655,4655,4655,0
|
|
20230728,181500,352248370,4655,4655,4655,4655,0
|
|
20230728,181400,352248370,4655,4655,4655,4655,0
|
|
20230728,181300,352248370,4655,4655,4655,4655,0
|
|
20230728,181200,352248370,4655,4655,4655,4655,0
|
|
20230728,181100,352248370,4655,4655,4655,4655,0
|
|
20230728,181000,352248370,4655,4655,4655,4655,0
|
|
20230728,180900,352248370,4655,4655,4655,4655,0
|
|
20230728,180800,352248370,4655,4655,4655,4655,0
|
|
20230728,180700,352248370,4655,4655,4655,4655,0
|
|
20230728,180600,352248370,4655,4655,4655,4655,0
|
|
20230728,180500,352248370,4655,4655,4655,4655,0
|
|
20230728,180400,352248370,4655,4655,4655,4655,0
|
|
20230728,180300,352248370,4655,4655,4655,4655,0
|
|
20230728,180200,352248370,4655,4655,4655,4655,0
|
|
20230728,180100,352248370,4655,4655,4655,4655,0
|
|
20230728,180000,352248370,4655,4655,4655,4655,0
|
|
20230728,175900,352248370,4655,4655,4655,4655,0
|
|
20230728,175800,352248370,4655,4655,4655,4655,0
|
|
20230728,175700,352248370,4655,4655,4655,4655,0
|
|
20230728,175600,352248370,4655,4655,4655,4655,0
|
|
20230728,175500,352248370,4655,4655,4655,4655,0
|
|
20230728,175400,352248370,4655,4655,4655,4655,0
|
|
20230728,175300,352248370,4655,4655,4655,4655,0
|
|
20230728,175200,352248370,4655,4655,4655,4655,993
|
|
20230728,175100,352248370,4655,4655,4655,4655,0
|
|
20230728,175000,352248370,4655,4655,4655,4655,0
|
|
20230728,174900,352248370,4655,4655,4655,4655,0
|
|
20230728,174800,352248370,4655,4655,4655,4655,0
|
|
20230728,174700,352248370,4655,4655,4655,4655,0
|
|
20230728,174600,352248370,4655,4655,4655,4655,0
|
|
20230728,174500,352248370,4655,4655,4655,4655,0
|
|
20230728,174400,352248370,4655,4655,4655,4655,0
|
|
20230728,174300,352248370,4655,4655,4655,4655,0
|
|
20230728,174200,352248370,4655,4655,4655,4655,0
|
|
20230728,174100,352248370,4655,4655,4655,4655,0
|
|
20230728,174000,352248370,4655,4655,4655,4655,0
|
|
20230728,173900,352248370,4655,4655,4655,4655,0
|
|
20230728,173800,352248370,4655,4655,4655,4655,0
|
|
20230728,173700,352248370,4655,4655,4655,4655,0
|
|
20230728,173600,352248370,4655,4655,4655,4655,0
|
|
20230728,173500,352248370,4655,4655,4655,4655,0
|
|
20230728,173400,352248370,4655,4655,4655,4655,0
|
|
20230728,173300,352248370,4655,4655,4655,4655,0
|
|
20230728,173200,352248370,4655,4655,4655,4655,0
|
|
20230728,173100,352248370,4655,4655,4655,4655,0
|
|
20230728,173000,352248370,4655,4655,4655,4655,0
|
|
20230728,172900,352248370,4655,4655,4655,4655,0
|
|
20230728,172800,352248370,4655,4655,4655,4655,0
|
|
20230728,172700,352248370,4655,4655,4655,4655,0
|
|
20230728,172600,352248370,4655,4655,4655,4655,0
|
|
20230728,172500,352248370,4655,4655,4655,4655,0
|
|
20230728,172400,352248370,4655,4655,4655,4655,0
|
|
20230728,172300,352248370,4655,4655,4655,4655,0
|
|
20230728,172200,352248370,4655,4655,4655,4655,993
|
|
20230728,172100,352248370,4655,4655,4655,4655,0
|
|
20230728,172000,352248370,4655,4655,4655,4655,0
|
|
20230728,171900,352248370,4655,4655,4655,4655,0
|
|
20230728,171800,352248370,4655,4655,4655,4655,0
|
|
20230728,171700,352248370,4655,4655,4655,4655,0
|
|
20230728,171600,352248370,4655,4655,4655,4655,0
|
|
20230728,171500,352248370,4655,4655,4655,4655,0
|
|
20230728,171400,352248370,4655,4655,4655,4655,0
|
|
20230728,171300,352248370,4655,4655,4655,4655,0
|
|
20230728,171200,352248370,4655,4655,4655,4655,0
|
|
20230728,171100,352248370,4655,4655,4655,4655,0
|
|
20230728,171000,352248370,4655,4655,4655,4655,0
|
|
20230728,170900,352248370,4655,4655,4655,4655,0
|
|
20230728,170800,352248370,4655,4655,4655,4655,0
|
|
20230728,170700,352248370,4655,4655,4655,4655,0
|
|
20230728,170600,352248370,4655,4655,4655,4655,0
|
|
20230728,170500,352248370,4655,4655,4655,4655,0
|
|
20230728,170400,352248370,4655,4655,4655,4655,0
|
|
20230728,170300,352248370,4655,4655,4655,4655,0
|
|
20230728,170200,352248370,4655,4655,4655,4655,0
|
|
20230728,170100,352248370,4655,4655,4655,4655,0
|
|
20230728,170000,352248370,4655,4655,4655,4655,0
|
|
20230728,165900,352248370,4655,4655,4655,4655,0
|
|
20230728,165800,352248370,4655,4655,4655,4655,0
|
|
20230728,165700,352248370,4655,4655,4655,4655,0
|
|
20230728,165600,352248370,4655,4655,4655,4655,0
|
|
20230728,165500,352248370,4655,4655,4655,4655,0
|
|
20230728,165400,352248370,4655,4655,4655,4655,0
|
|
20230728,165300,352248370,4655,4655,4655,4655,0
|
|
20230728,165200,352248370,4655,4655,4655,4655,993
|
|
20230728,165100,352248370,4655,4655,4655,4655,0
|
|
20230728,165000,352248370,4655,4655,4655,4655,0
|
|
20230728,164900,352248370,4655,4655,4655,4655,0
|
|
20230728,164800,352248370,4655,4655,4655,4655,0
|
|
20230728,164700,352248370,4655,4655,4655,4655,0
|
|
20230728,164600,352248370,4655,4655,4655,4655,0
|
|
20230728,164500,352248370,4655,4655,4655,4655,0
|
|
20230728,164400,352248370,4655,4655,4655,4655,0
|
|
20230728,164300,352248370,4655,4655,4655,4655,0
|
|
20230728,164200,352248370,4655,4655,4655,4655,0
|
|
20230728,164100,352248370,4655,4655,4655,4655,0
|
|
20230728,164000,352248370,4655,4655,4655,4655,0
|
|
20230728,163900,352248370,4655,4655,4655,4655,0
|
|
20230728,163800,352248370,4655,4655,4655,4655,0
|
|
20230728,163700,352248370,4655,4655,4655,4655,0
|
|
20230728,163600,352248370,4655,4655,4655,4655,0
|
|
20230728,163500,352248370,4655,4655,4655,4655,0
|
|
20230728,163400,352248370,4655,4655,4655,4655,0
|
|
20230728,163300,352248370,4655,4655,4655,4655,0
|
|
20230728,163200,352248370,4655,4655,4655,4655,0
|
|
20230728,163100,352248370,4655,4655,4655,4655,0
|
|
20230728,163000,352248370,4655,4655,4655,4655,0
|
|
20230728,162900,352248370,4655,4655,4655,4655,0
|
|
20230728,162800,352248370,4655,4655,4655,4655,0
|
|
20230728,162700,352248370,4655,4655,4655,4655,0
|
|
20230728,162600,352248370,4655,4655,4655,4655,0
|
|
20230728,162500,352248370,4655,4655,4655,4655,0
|
|
20230728,162400,352248370,4655,4655,4655,4655,0
|
|
20230728,162300,352248370,4655,4655,4655,4655,0
|
|
20230728,162200,352248370,4655,4655,4655,4655,993
|
|
20230728,162100,352248370,4655,4655,4655,4655,0
|
|
20230728,162000,352248370,4655,4655,4655,4655,0
|
|
20230728,161900,352248370,4655,4655,4655,4655,0
|
|
20230728,161800,352248370,4655,4655,4655,4655,0
|
|
20230728,161700,352248370,4655,4655,4655,4655,0
|
|
20230728,161600,352248370,4655,4655,4655,4655,0
|
|
20230728,161500,352248370,4655,4655,4655,4655,0
|
|
20230728,161400,352248370,4655,4655,4655,4655,0
|
|
20230728,161300,352248370,4655,4655,4655,4655,0
|
|
20230728,161200,352248370,4655,4655,4655,4655,0
|
|
20230728,161100,352248370,4655,4655,4655,4655,0
|
|
20230728,161000,352248370,4655,4655,4655,4655,0
|
|
20230728,160900,352248370,4655,4655,4655,4655,0
|
|
20230728,160800,352248370,4655,4655,4655,4655,0
|
|
20230728,160700,352248370,4655,4655,4655,4655,0
|
|
20230728,160600,352248370,4655,4655,4655,4655,0
|
|
20230728,160500,352248370,4655,4655,4655,4655,0
|
|
20230728,160400,352248370,4655,4655,4655,4655,0
|
|
20230728,160300,352248370,4655,4655,4655,4655,0
|
|
20230728,160200,352248370,4655,4655,4655,4655,0
|
|
20230728,160100,352248370,4655,4655,4655,4655,0
|
|
20230728,160000,352248370,4655,4655,4655,4655,0
|
|
20230728,155900,352248370,4655,4655,4655,4655,0
|
|
20230728,155800,352248370,4655,4655,4655,4655,0
|
|
20230728,155700,352248370,4655,4655,4655,4655,0
|
|
20230728,155600,352248370,4655,4655,4655,4655,0
|
|
20230728,155500,352248370,4655,4655,4655,4655,0
|
|
20230728,155400,352248370,4655,4655,4655,4655,0
|
|
20230728,155300,352248370,4655,4655,4655,4655,0
|
|
20230728,155200,352248370,4655,4655,4655,4655,993
|
|
20230728,155100,352248370,4655,4655,4655,4655,0
|
|
20230728,155000,352248370,4655,4655,4655,4655,0
|
|
20230728,154900,352248370,4655,4655,4655,4655,0
|
|
20230728,154800,352248370,4655,4655,4655,4655,0
|
|
20230728,154700,352248370,4655,4655,4655,4655,0
|
|
20230728,154600,352248370,4655,4655,4655,4655,0
|
|
20230728,154500,352248370,4655,4655,4655,4655,0
|
|
20230728,154400,352248370,4655,4655,4655,4655,0
|
|
20230728,154300,352248370,4655,4655,4655,4655,0
|
|
20230728,154200,352248370,4655,4655,4655,4655,0
|
|
20230728,154100,352248370,4655,4655,4655,4655,0
|
|
20230728,154000,352248370,4655,4655,4655,4655,0
|
|
20230728,153900,352248370,4655,4655,4655,4655,0
|
|
20230728,153800,352248370,4655,4655,4655,4655,0
|
|
20230728,153700,352248370,4655,4655,4655,4655,0
|
|
20230728,153600,352248370,4655,4655,4655,4655,0
|
|
20230728,153500,352248370,4655,4655,4655,4655,0
|
|
20230728,153400,352248370,4655,4655,4655,4655,0
|
|
20230728,153300,352248370,4655,4655,4655,4655,0
|
|
20230728,153200,352248370,4655,4655,4655,4655,0
|
|
20230728,153100,352248370,4655,4655,4655,4655,0
|
|
20230728,153000,352248370,4655,4655,4655,4655,993
|
|
20230728,152900,347625955,4650,4650,4650,4650,0
|
|
20230728,152800,347625955,4650,4650,4650,4650,0
|
|
20230728,152700,347625955,4650,4650,4650,4650,0
|
|
20230728,152600,347625955,4650,4650,4650,4650,0
|
|
20230728,152500,347625955,4650,4650,4650,4650,0
|
|
20230728,152400,347625955,4650,4650,4650,4650,0
|
|
20230728,152300,347625955,4650,4650,4650,4650,0
|
|
20230728,152200,347625955,4650,4650,4650,4650,0
|
|
20230728,152100,347625955,4650,4650,4650,4650,0
|
|
20230728,152000,347625955,4650,4650,4650,4650,0
|
|
20230728,151900,347625955,4650,4650,4650,4650,0
|
|
20230728,151800,347625955,4650,4650,4650,4650,0
|
|
20230728,151700,347625955,4650,4650,4650,4650,103
|
|
20230728,151600,347147005,4650,4650,4650,4650,33
|
|
20230728,151500,346993555,4650,4650,4650,4650,23
|
|
20230728,151400,346886605,4650,4655,4655,4645,69
|
|
20230728,151300,346565595,4655,4655,4655,4655,0
|
|
20230728,151200,346565595,4655,4655,4655,4655,63
|
|
20230728,151100,346272330,4640,4635,4640,4635,816
|
|
20230728,151000,342486115,4635,4630,4635,4630,492
|
|
20230728,150900,340207695,4625,4625,4625,4625,0
|
|
20230728,150800,340207695,4625,4625,4625,4625,0
|
|
20230728,150700,340207695,4625,4625,4625,4625,0
|
|
20230728,150600,340207695,4625,4625,4625,4625,11
|
|
20230728,150500,340156820,4625,4625,4625,4625,0
|
|
20230728,150400,340156820,4625,4625,4625,4625,50
|
|
20230728,150300,339925570,4620,4625,4625,4620,200
|
|
20230728,150200,339001545,4625,4625,4625,4625,0
|
|
20230728,150100,339001545,4625,4625,4625,4625,0
|
|
20230728,150000,339001545,4625,4625,4625,4625,100
|
|
20230728,145900,338539045,4620,4625,4625,4620,800
|
|
20230728,145800,334842635,4625,4625,4625,4625,14
|
|
20230728,145700,334777885,4625,4625,4625,4625,0
|
|
20230728,145600,334777885,4625,4625,4625,4625,414
|
|
20230728,145500,332863135,4625,4625,4630,4625,15
|
|
20230728,145400,332793745,4630,4630,4630,4630,400
|
|
20230728,145300,330941745,4625,4625,4630,4610,2767
|
|
20230728,145200,318163850,4625,4625,4625,4625,0
|
|
20230728,145100,318163850,4625,4625,4625,4625,1
|
|
20230728,145000,318159225,4625,4625,4625,4625,2
|
|
20230728,144900,318149975,4630,4630,4630,4630,247
|
|
20230728,144800,317006365,4630,4630,4630,4630,9
|
|
20230728,144700,316964695,4630,4630,4630,4630,1
|
|
20230728,144600,316960065,4630,4630,4630,4630,0
|
|
20230728,144500,316960065,4630,4630,4630,4630,0
|
|
20230728,144400,316960065,4630,4630,4630,4630,6
|
|
20230728,144300,316932285,4630,4630,4630,4630,0
|
|
20230728,144200,316932285,4630,4630,4630,4630,0
|
|
20230728,144100,316932285,4630,4630,4630,4630,0
|
|
20230728,144000,316932285,4630,4630,4630,4630,5
|
|
20230728,143900,316909135,4625,4625,4625,4625,1
|
|
20230728,143800,316904510,4625,4625,4625,4625,1
|
|
20230728,143700,316899885,4630,4630,4630,4630,0
|
|
20230728,143600,316899885,4630,4630,4630,4630,0
|
|
20230728,143500,316899885,4630,4630,4630,4630,10
|
|
20230728,143400,316853585,4630,4630,4630,4630,1
|
|
20230728,143300,316848955,4635,4635,4635,4635,0
|
|
20230728,143200,316848955,4635,4635,4635,4635,0
|
|
20230728,143100,316848955,4635,4635,4635,4635,0
|
|
20230728,143000,316848955,4635,4635,4635,4635,219
|
|
20230728,142900,315833890,4640,4640,4640,4640,0
|
|
20230728,142800,315833890,4640,4640,4640,4640,0
|
|
20230728,142700,315833890,4640,4640,4640,4640,0
|
|
20230728,142600,315833890,4640,4640,4640,4640,0
|
|
20230728,142500,315833890,4640,4640,4640,4640,0
|
|
20230728,142400,315833890,4640,4640,4640,4640,0
|
|
20230728,142300,315833890,4640,4640,4640,4640,0
|
|
20230728,142200,315833890,4640,4640,4640,4640,0
|
|
20230728,142100,315833890,4640,4640,4640,4640,0
|
|
20230728,142000,315833890,4640,4640,4640,4640,0
|
|
20230728,141900,315833890,4640,4640,4640,4640,0
|
|
20230728,141800,315833890,4640,4640,4640,4640,0
|
|
20230728,141700,315833890,4640,4640,4640,4640,0
|
|
20230728,141600,315833890,4640,4640,4640,4640,0
|
|
20230728,141500,315833890,4640,4625,4640,4625,1319
|
|
20230728,141400,309722375,4610,4655,4655,4610,5412
|
|
20230728,141300,284688770,4670,4670,4670,4670,0
|
|
20230728,141200,284688770,4670,4670,4670,4670,0
|
|
20230728,141100,284688770,4670,4670,4670,4670,0
|
|
20230728,141000,284688770,4670,4660,4670,4660,45
|
|
20230728,140900,284479030,4645,4645,4645,4645,5
|
|
20230728,140800,284455805,4645,4645,4645,4645,0
|
|
20230728,140700,284455805,4645,4645,4645,4645,0
|
|
20230728,140600,284455805,4645,4655,4655,4645,800
|
|
20230728,140500,280737265,4655,4655,4655,4655,0
|
|
20230728,140400,280737265,4655,4655,4655,4655,7
|
|
20230728,140300,280704680,4655,4655,4655,4655,7
|
|
20230728,140200,280672095,4655,4660,4660,4655,195
|
|
20230728,140100,279763430,4660,4660,4660,4660,0
|
|
20230728,140000,279763430,4660,4660,4660,4660,0
|
|
20230728,135900,279763430,4660,4660,4660,4660,0
|
|
20230728,135800,279763430,4660,4660,4660,4660,0
|
|
20230728,135700,279763430,4660,4660,4660,4660,0
|
|
20230728,135600,279763430,4660,4660,4660,4660,0
|
|
20230728,135500,279763430,4660,4660,4660,4660,0
|
|
20230728,135400,279763430,4660,4660,4660,4660,0
|
|
20230728,135300,279763430,4660,4660,4660,4660,100
|
|
20230728,135200,279297430,4660,4660,4660,4660,200
|
|
20230728,135100,278365430,4660,4660,4660,4660,0
|
|
20230728,135000,278365430,4660,4660,4660,4660,1
|
|
20230728,134900,278360770,4660,4660,4660,4660,0
|
|
20230728,134800,278360770,4660,4660,4660,4660,120
|
|
20230728,134700,277801570,4650,4650,4650,4650,0
|
|
20230728,134600,277801570,4650,4650,4650,4650,0
|
|
20230728,134500,277801570,4650,4650,4650,4650,0
|
|
20230728,134400,277801570,4650,4655,4655,4650,700
|
|
20230728,134300,274545790,4655,4655,4655,4655,20
|
|
20230728,134200,274452690,4655,4655,4655,4655,0
|
|
20230728,134100,274452690,4655,4655,4655,4655,0
|
|
20230728,134000,274452690,4655,4655,4655,4655,0
|
|
20230728,133900,274452690,4655,4655,4655,4655,214
|
|
20230728,133800,273456520,4655,4655,4655,4655,1
|
|
20230728,133700,273451865,4655,4655,4655,4655,0
|
|
20230728,133600,273451865,4655,4655,4655,4655,125
|
|
20230728,133500,272869990,4655,4655,4655,4655,0
|
|
20230728,133400,272869990,4655,4655,4655,4655,0
|
|
20230728,133300,272869990,4655,4655,4655,4655,0
|
|
20230728,133200,272869990,4655,4655,4655,4655,0
|
|
20230728,133100,272869990,4655,4655,4655,4655,160
|
|
20230728,133000,272125190,4660,4655,4660,4655,133
|
|
20230728,132900,271506045,4650,4650,4650,4650,0
|
|
20230728,132800,271506045,4650,4650,4650,4650,0
|
|
20230728,132700,271506045,4650,4650,4650,4650,0
|
|
20230728,132600,271506045,4650,4650,4650,4650,0
|
|
20230728,132500,271506045,4650,4650,4650,4650,0
|
|
20230728,132400,271506045,4650,4650,4650,4650,0
|
|
20230728,132300,271506045,4650,4650,4650,4650,0
|
|
20230728,132200,271506045,4650,4650,4650,4650,0
|
|
20230728,132100,271506045,4650,4650,4650,4650,0
|
|
20230728,132000,271506045,4650,4650,4650,4650,0
|
|
20230728,131900,271506045,4650,4650,4650,4650,0
|
|
20230728,131800,271506045,4650,4645,4650,4645,761
|
|
20230728,131700,267968960,4645,4645,4645,4645,0
|
|
20230728,131600,267968960,4645,4645,4645,4645,0
|
|
20230728,131500,267968960,4645,4645,4645,4645,0
|
|
20230728,131400,267968960,4645,4645,4645,4645,0
|
|
20230728,131300,267968960,4645,4645,4645,4645,14
|
|
20230728,131200,267903930,4645,4645,4645,4645,0
|
|
20230728,131100,267903930,4645,4645,4645,4645,0
|
|
20230728,131000,267903930,4645,4645,4645,4645,15
|
|
20230728,130900,267834255,4645,4645,4645,4645,15
|
|
20230728,130800,267764580,4645,4645,4645,4645,15
|
|
20230728,130700,267694905,4645,4650,4650,4640,930
|
|
20230728,130600,263374215,4660,4650,4660,4650,498
|
|
20230728,130500,261057080,4650,4650,4650,4650,0
|
|
20230728,130400,261057080,4650,4650,4650,4650,0
|
|
20230728,130300,261057080,4650,4650,4650,4650,0
|
|
20230728,130200,261057080,4650,4650,4650,4650,0
|
|
20230728,130100,261057080,4650,4650,4650,4650,0
|
|
20230728,130000,261057080,4650,4645,4650,4645,930
|
|
20230728,125900,256735855,4645,4645,4645,4645,2
|
|
20230728,125800,256726565,4645,4650,4650,4645,60
|
|
20230728,125700,256447570,4650,4650,4650,4650,0
|
|
20230728,125600,256447570,4650,4650,4650,4650,0
|
|
20230728,125500,256447570,4650,4650,4650,4650,0
|
|
20230728,125400,256447570,4650,4650,4650,4650,0
|
|
20230728,125300,256447570,4650,4650,4650,4650,1
|
|
20230728,125200,256442920,4650,4660,4660,4650,38
|
|
20230728,125100,256266140,4655,4655,4655,4655,0
|
|
20230728,125000,256266140,4655,4655,4655,4650,860
|
|
20230728,124900,252262920,4655,4655,4655,4655,558
|
|
20230728,124800,249665430,4660,4660,4660,4660,1
|
|
20230728,124700,249660770,4660,4660,4660,4660,1
|
|
20230728,124600,249656110,4660,4660,4660,4660,5
|
|
20230728,124500,249632810,4665,4665,4665,4665,367
|
|
20230728,124400,247920755,4665,4675,4675,4665,103
|
|
20230728,124300,247439260,4675,4675,4675,4675,0
|
|
20230728,124200,247439260,4675,4675,4675,4675,0
|
|
20230728,124100,247439260,4675,4675,4675,4675,0
|
|
20230728,124000,247439260,4675,4675,4675,4675,0
|
|
20230728,123900,247439260,4675,4675,4675,4675,0
|
|
20230728,123800,247439260,4675,4675,4675,4675,0
|
|
20230728,123700,247439260,4675,4665,4675,4665,1097
|
|
20230728,123600,242316895,4660,4665,4665,4660,500
|
|
20230728,123500,239986765,4660,4660,4660,4660,0
|
|
20230728,123400,239986765,4660,4685,4685,4660,205
|
|
20230728,123300,239031345,4680,4690,4690,4680,1500
|
|
20230728,123200,232006415,4700,4700,4700,4700,0
|
|
20230728,123100,232006415,4700,4700,4700,4700,0
|
|
20230728,123000,232006415,4700,4700,4700,4700,0
|
|
20230728,122900,232006415,4700,4700,4700,4700,3
|
|
20230728,122800,231992315,4700,4700,4700,4700,0
|
|
20230728,122700,231992315,4700,4700,4700,4700,0
|
|
20230728,122600,231992315,4700,4700,4700,4700,0
|
|
20230728,122500,231992315,4700,4700,4700,4700,0
|
|
20230728,122400,231992315,4700,4700,4700,4700,0
|
|
20230728,122300,231992315,4700,4700,4700,4700,0
|
|
20230728,122200,231992315,4700,4700,4700,4700,1
|
|
20230728,122100,231987615,4685,4685,4685,4685,0
|
|
20230728,122000,231987615,4685,4685,4685,4685,0
|
|
20230728,121900,231987615,4685,4685,4685,4685,0
|
|
20230728,121800,231987615,4685,4685,4685,4685,0
|
|
20230728,121700,231987615,4685,4685,4685,4685,0
|
|
20230728,121600,231987615,4685,4690,4690,4685,3
|
|
20230728,121500,231973550,4690,4690,4690,4690,242
|
|
20230728,121400,230838570,4690,4690,4690,4690,1
|
|
20230728,121300,230833880,4685,4685,4685,4685,3
|
|
20230728,121200,230819825,4685,4685,4685,4685,0
|
|
20230728,121100,230819825,4685,4690,4690,4685,85
|
|
20230728,121000,230421595,4690,4690,4690,4690,0
|
|
20230728,120900,230421595,4690,4690,4690,4690,3
|
|
20230728,120800,230407525,4685,4685,4685,4685,0
|
|
20230728,120700,230407525,4685,4685,4685,4685,0
|
|
20230728,120600,230407525,4685,4685,4685,4685,30
|
|
20230728,120500,230266975,4685,4685,4685,4685,0
|
|
20230728,120400,230266975,4685,4680,4685,4680,22
|
|
20230728,120300,230163910,4670,4660,4670,4660,817
|
|
20230728,120200,226354770,4645,4645,4645,4645,0
|
|
20230728,120100,226354770,4645,4645,4645,4645,0
|
|
20230728,120000,226354770,4645,4660,4660,4645,531
|
|
20230728,115900,223886825,4645,4645,4645,4645,0
|
|
20230728,115800,223886825,4645,4645,4645,4645,0
|
|
20230728,115700,223886825,4645,4655,4655,4645,486
|
|
20230728,115600,221626975,4650,4650,4650,4650,10
|
|
20230728,115500,221580475,4650,4655,4655,4650,5
|
|
20230728,115400,221557205,4655,4655,4655,4650,105
|
|
20230728,115300,221068925,4655,4655,4655,4655,12
|
|
20230728,115200,221013065,4655,4665,4665,4655,342
|
|
20230728,115100,219417755,4665,4665,4665,4665,0
|
|
20230728,115000,219417755,4665,4665,4665,4665,0
|
|
20230728,114900,219417755,4665,4665,4665,4665,0
|
|
20230728,114800,219417755,4665,4665,4665,4665,0
|
|
20230728,114700,219417755,4665,4665,4665,4665,0
|
|
20230728,114600,219417755,4665,4665,4665,4665,0
|
|
20230728,114500,219417755,4665,4665,4665,4665,6
|
|
20230728,114400,219389765,4665,4665,4665,4665,11
|
|
20230728,114300,219338450,4660,4660,4660,4660,3
|
|
20230728,114200,219324470,4650,4650,4650,4650,0
|
|
20230728,114100,219324470,4650,4650,4650,4650,2
|
|
20230728,114000,219315170,4650,4650,4650,4650,0
|
|
20230728,113900,219315170,4650,4650,4650,4650,100
|
|
20230728,113800,218850170,4655,4655,4655,4655,1
|
|
20230728,113700,218845515,4660,4660,4660,4660,0
|
|
20230728,113600,218845515,4660,4660,4660,4660,0
|
|
20230728,113500,218845515,4660,4660,4660,4660,0
|
|
20230728,113400,218845515,4660,4660,4660,4660,0
|
|
20230728,113300,218845515,4660,4660,4660,4660,0
|
|
20230728,113200,218845515,4660,4660,4660,4660,286
|
|
20230728,113100,217512755,4655,4650,4655,4650,500
|
|
20230728,113000,215185515,4645,4645,4645,4645,39
|
|
20230728,112900,215004360,4650,4650,4650,4650,3
|
|
20230728,112800,214990410,4650,4650,4650,4650,0
|
|
20230728,112700,214990410,4650,4650,4650,4650,1
|
|
20230728,112600,214985760,4650,4650,4650,4650,0
|
|
20230728,112500,214985760,4650,4650,4650,4650,350
|
|
20230728,112400,213358260,4675,4645,4675,4645,938
|
|
20230728,112300,209000650,4650,4650,4650,4650,200
|
|
20230728,112200,208070650,4650,4650,4650,4650,0
|
|
20230728,112100,208070650,4650,4650,4650,4650,900
|
|
20230728,112000,203885650,4660,4660,4660,4660,0
|
|
20230728,111900,203885650,4660,4660,4660,4660,0
|
|
20230728,111800,203885650,4660,4660,4660,4660,0
|
|
20230728,111700,203885650,4660,4660,4660,4660,0
|
|
20230728,111600,203885650,4660,4660,4660,4660,0
|
|
20230728,111500,203885650,4660,4660,4660,4660,0
|
|
20230728,111400,203885650,4660,4660,4660,4660,836
|
|
20230728,111300,199989890,4660,4660,4660,4660,0
|
|
20230728,111200,199989890,4660,4660,4660,4660,0
|
|
20230728,111100,199989890,4660,4660,4660,4660,0
|
|
20230728,111000,199989890,4660,4660,4660,4660,0
|
|
20230728,110900,199989890,4660,4660,4660,4660,0
|
|
20230728,110800,199989890,4660,4670,4670,4660,347
|
|
20230728,110700,198371370,4670,4670,4670,4670,0
|
|
20230728,110600,198371370,4670,4670,4670,4670,0
|
|
20230728,110500,198371370,4670,4650,4670,4650,934
|
|
20230728,110400,194026190,4645,4645,4645,4645,0
|
|
20230728,110300,194026190,4645,4645,4645,4645,400
|
|
20230728,110200,192168190,4635,4635,4635,4635,0
|
|
20230728,110100,192168190,4635,4635,4635,4635,200
|
|
20230728,110000,191241190,4635,4645,4645,4635,6
|
|
20230728,105900,191213345,4650,4650,4650,4650,0
|
|
20230728,105800,191213345,4650,4650,4650,4650,7
|
|
20230728,105700,191180795,4645,4645,4645,4645,0
|
|
20230728,105600,191180795,4645,4645,4645,4645,0
|
|
20230728,105500,191180795,4645,4650,4650,4645,11
|
|
20230728,105400,191129650,4650,4655,4655,4650,27
|
|
20230728,105300,191004095,4655,4665,4665,4655,223
|
|
20230728,105200,189965005,4665,4665,4665,4665,3
|
|
20230728,105100,189951010,4670,4670,4670,4670,1340
|
|
20230728,105000,183693210,4675,4675,4675,4675,0
|
|
20230728,104900,183693210,4675,4675,4675,4675,0
|
|
20230728,104800,183693210,4675,4675,4675,4675,0
|
|
20230728,104700,183693210,4675,4675,4675,4675,1
|
|
20230728,104600,183688535,4675,4675,4675,4675,0
|
|
20230728,104500,183688535,4675,4675,4675,4675,2
|
|
20230728,104400,183679185,4680,4675,4680,4675,43
|
|
20230728,104300,183478035,4670,4670,4670,4670,50
|
|
20230728,104200,183244535,4675,4675,4675,4675,0
|
|
20230728,104100,183244535,4675,4675,4675,4675,0
|
|
20230728,104000,183244535,4675,4675,4675,4675,0
|
|
20230728,103900,183244535,4675,4685,4685,4675,32
|
|
20230728,103800,183094925,4685,4685,4685,4685,0
|
|
20230728,103700,183094925,4685,4690,4690,4685,106
|
|
20230728,103600,182597790,4700,4700,4700,4700,1
|
|
20230728,103500,182593090,4690,4705,4705,4690,578
|
|
20230728,103400,179873965,4700,4675,4730,4675,964
|
|
20230728,103300,175332820,4675,4675,4675,4675,0
|
|
20230728,103200,175332820,4675,4670,4675,4670,7
|
|
20230728,103100,175300115,4670,4670,4670,4670,0
|
|
20230728,103000,175300115,4670,4670,4670,4670,119
|
|
20230728,102900,174744385,4670,4670,4670,4670,4
|
|
20230728,102800,174725705,4665,4660,4665,4660,143
|
|
20230728,102700,174059315,4655,4655,4655,4655,5
|
|
20230728,102600,174036040,4660,4660,4660,4660,0
|
|
20230728,102500,174036040,4660,4660,4660,4660,1
|
|
20230728,102400,174031380,4660,4660,4660,4660,5
|
|
20230728,102300,174008080,4660,4660,4660,4660,0
|
|
20230728,102200,174008080,4660,4660,4660,4660,2
|
|
20230728,102100,173998760,4650,4660,4660,4650,59
|
|
20230728,102000,173724190,4660,4660,4660,4660,231
|
|
20230728,101900,172647730,4655,4645,4655,4645,383
|
|
20230728,101800,170867355,4645,4645,4645,4645,1
|
|
20230728,101700,170862710,4625,4640,4640,4625,489
|
|
20230728,101600,168596695,4625,4625,4625,4625,4525
|
|
20230728,101500,147668570,4630,4630,4630,4630,451
|
|
20230728,101400,145580440,4635,4635,4635,4635,0
|
|
20230728,101300,145580440,4635,4635,4635,4635,1
|
|
20230728,101200,145575805,4630,4640,4640,4630,25
|
|
20230728,101100,145460045,4635,4625,4635,4625,1215
|
|
20230728,101000,139833550,4620,4620,4620,4620,52
|
|
20230728,100900,139593310,4615,4605,4615,4605,732
|
|
20230728,100800,136221900,4605,4620,4620,4605,130
|
|
20230728,100700,135622055,4620,4625,4625,4620,89
|
|
20230728,100600,135210515,4625,4620,4625,4620,280
|
|
20230728,100500,133915595,4615,4615,4615,4615,28
|
|
20230728,100400,133786375,4610,4600,4610,4600,964
|
|
20230728,100300,129344880,4600,4600,4600,4600,100
|
|
20230728,100200,128884880,4600,4580,4600,4580,80
|
|
20230728,100100,128516940,4570,4565,4575,4565,684
|
|
20230728,100000,125388500,4570,4525,4570,4525,1524
|
|
20230728,095900,118459610,4520,4525,4530,4520,2737
|
|
20230728,095800,106072790,4345,4345,4345,4345,0
|
|
20230728,095700,106072790,4345,4620,4620,4345,6680
|
|
20230728,095600,75980550,4620,4620,4620,4620,0
|
|
20230728,095500,75980550,4620,4620,4620,4620,1704
|
|
20230728,095400,68108070,4620,4620,4620,4620,117
|
|
20230728,095300,67567530,4620,4620,4620,4620,10
|
|
20230728,095200,67521330,4630,4630,4630,4630,0
|
|
20230728,095100,67521330,4630,4630,4630,4630,0
|
|
20230728,095000,67521330,4630,4625,4630,4625,13
|
|
20230728,094900,67461145,4625,4625,4625,4625,0
|
|
20230728,094800,67461145,4625,4625,4625,4625,0
|
|
20230728,094700,67461145,4625,4625,4625,4625,0
|
|
20230728,094600,67461145,4625,4625,4625,4625,1
|
|
20230728,094500,67456520,4620,4620,4620,4620,269
|
|
20230728,094400,66213740,4620,4620,4620,4620,0
|
|
20230728,094300,66213740,4620,4625,4625,4610,1349
|
|
20230728,094200,59981935,4625,4635,4635,4625,423
|
|
20230728,094100,58025525,4630,4630,4630,4630,5
|
|
20230728,094000,58002375,4630,4630,4630,4630,0
|
|
20230728,093900,58002375,4630,4630,4630,4630,0
|
|
20230728,093800,58002375,4630,4630,4630,4630,148
|
|
20230728,093700,57317135,4640,4640,4640,4640,2
|
|
20230728,093600,57307855,4640,4615,4640,4615,442
|
|
20230728,093500,55265735,4620,4645,4645,4620,1476
|
|
20230728,093400,48434245,4645,4645,4645,4645,21
|
|
20230728,093300,48336700,4620,4620,4620,4620,0
|
|
20230728,093200,48336700,4620,4620,4620,4620,0
|
|
20230728,093100,48336700,4620,4615,4620,4615,1121
|
|
20230728,093000,43157835,4615,4615,4615,4615,0
|
|
20230728,092900,43157835,4615,4615,4615,4615,36
|
|
20230728,092800,42991695,4610,4630,4630,4610,622
|
|
20230728,092700,40121440,4615,4615,4615,4615,37
|
|
20230728,092600,39950685,4610,4610,4610,4610,43
|
|
20230728,092500,39752455,4610,4620,4645,4610,1497
|
|
20230728,092400,32835890,4620,4615,4620,4615,2
|
|
20230728,092300,32826655,4610,4610,4610,4610,0
|
|
20230728,092200,32826655,4610,4610,4610,4610,197
|
|
20230728,092100,31918485,4605,4615,4615,4605,115
|
|
20230728,092000,31387910,4605,4605,4605,4605,496
|
|
20230728,091900,29103830,4595,4595,4595,4595,0
|
|
20230728,091800,29103830,4595,4580,4595,4580,1885
|
|
20230728,091700,20451875,4575,4575,4575,4575,0
|
|
20230728,091600,20451875,4575,4575,4575,4575,0
|
|
20230728,091500,20451875,4575,4575,4575,4575,0
|
|
20230728,091400,20451875,4575,4575,4575,4575,0
|
|
20230728,091300,20451875,4575,4575,4575,4575,23
|
|
20230728,091200,20346650,4575,4570,4575,4570,269
|
|
20230728,091100,19116055,4570,4580,4580,4570,194
|
|
20230728,091000,18227750,4575,4585,4585,4565,257
|
|
20230728,090900,17050495,4590,4590,4590,4570,788
|
|
20230728,090800,13445375,4570,4590,4590,4570,507
|
|
20230728,090700,11119020,4585,4585,4585,4585,522
|
|
20230728,090600,8725650,4585,4580,4610,4580,556
|
|
20230728,090500,6170865,4565,4565,4565,4565,0
|
|
20230728,090400,6170865,4565,4565,4565,4565,1
|
|
20230728,090300,6166300,4560,4550,4560,4550,446
|
|
20230728,090200,4135770,4550,4550,4550,4550,2
|
|
20230728,090100,4126670,4550,4520,4550,4520,2
|
|
20230728,090000,4117600,4555,4500,4555,4500,915
|