618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191500,355163140,3495,3495,3495,3495,2090
|
|
20230728,191400,355163140,3495,3495,3495,3495,0
|
|
20230728,191300,355163140,3495,3495,3495,3495,0
|
|
20230728,191200,355163140,3495,3495,3495,3495,0
|
|
20230728,191100,355163140,3495,3495,3495,3495,0
|
|
20230728,191000,355163140,3495,3495,3495,3495,0
|
|
20230728,190900,355163140,3495,3495,3495,3495,0
|
|
20230728,190800,355163140,3495,3495,3495,3495,0
|
|
20230728,190700,355163140,3495,3495,3495,3495,0
|
|
20230728,190600,355163140,3495,3495,3495,3495,0
|
|
20230728,190500,355163140,3495,3495,3495,3495,0
|
|
20230728,190400,355163140,3495,3495,3495,3495,0
|
|
20230728,190300,355163140,3495,3495,3495,3495,0
|
|
20230728,190200,355163140,3495,3495,3495,3495,0
|
|
20230728,190100,355163140,3495,3495,3495,3495,0
|
|
20230728,190000,355163140,3495,3495,3495,3495,0
|
|
20230728,185900,355163140,3495,3495,3495,3495,0
|
|
20230728,185800,355163140,3495,3495,3495,3495,0
|
|
20230728,185700,355163140,3495,3495,3495,3495,0
|
|
20230728,185600,355163140,3495,3495,3495,3495,0
|
|
20230728,185500,355163140,3495,3495,3495,3495,0
|
|
20230728,185400,355163140,3495,3495,3495,3495,0
|
|
20230728,185300,355163140,3495,3495,3495,3495,0
|
|
20230728,185200,355163140,3495,3495,3495,3495,0
|
|
20230728,185100,355163140,3495,3495,3495,3495,0
|
|
20230728,185000,355163140,3495,3495,3495,3495,0
|
|
20230728,184900,355163140,3495,3495,3495,3495,0
|
|
20230728,184800,355163140,3495,3495,3495,3495,0
|
|
20230728,184700,355163140,3495,3495,3495,3495,0
|
|
20230728,184600,355163140,3495,3495,3495,3495,0
|
|
20230728,184500,355163140,3495,3495,3495,3495,2090
|
|
20230728,184400,355163140,3495,3495,3495,3495,0
|
|
20230728,184300,355163140,3495,3495,3495,3495,0
|
|
20230728,184200,355163140,3495,3495,3495,3495,0
|
|
20230728,184100,355163140,3495,3495,3495,3495,0
|
|
20230728,184000,355163140,3495,3495,3495,3495,0
|
|
20230728,183900,355163140,3495,3495,3495,3495,0
|
|
20230728,183800,355163140,3495,3495,3495,3495,0
|
|
20230728,183700,355163140,3495,3495,3495,3495,0
|
|
20230728,183600,355163140,3495,3495,3495,3495,0
|
|
20230728,183500,355163140,3495,3495,3495,3495,0
|
|
20230728,183400,355163140,3495,3495,3495,3495,0
|
|
20230728,183300,355163140,3495,3495,3495,3495,0
|
|
20230728,183200,355163140,3495,3495,3495,3495,0
|
|
20230728,183100,355163140,3495,3495,3495,3495,0
|
|
20230728,183000,355163140,3495,3495,3495,3495,0
|
|
20230728,182900,355163140,3495,3495,3495,3495,0
|
|
20230728,182800,355163140,3495,3495,3495,3495,0
|
|
20230728,182700,355163140,3495,3495,3495,3495,0
|
|
20230728,182600,355163140,3495,3495,3495,3495,0
|
|
20230728,182500,355163140,3495,3495,3495,3495,0
|
|
20230728,182400,355163140,3495,3495,3495,3495,0
|
|
20230728,182300,355163140,3495,3495,3495,3495,0
|
|
20230728,182200,355163140,3495,3495,3495,3495,0
|
|
20230728,182100,355163140,3495,3495,3495,3495,0
|
|
20230728,182000,355163140,3495,3495,3495,3495,0
|
|
20230728,181900,355163140,3495,3495,3495,3495,0
|
|
20230728,181800,355163140,3495,3495,3495,3495,0
|
|
20230728,181700,355163140,3495,3495,3495,3495,0
|
|
20230728,181600,355163140,3495,3495,3495,3495,0
|
|
20230728,181500,355163140,3495,3495,3495,3495,2090
|
|
20230728,181400,355163140,3495,3495,3495,3495,0
|
|
20230728,181300,355163140,3495,3495,3495,3495,0
|
|
20230728,181200,355163140,3495,3495,3495,3495,0
|
|
20230728,181100,355163140,3495,3495,3495,3495,0
|
|
20230728,181000,355163140,3495,3495,3495,3495,0
|
|
20230728,180900,355163140,3495,3495,3495,3495,0
|
|
20230728,180800,355163140,3495,3495,3495,3495,0
|
|
20230728,180700,355163140,3495,3495,3495,3495,0
|
|
20230728,180600,355163140,3495,3495,3495,3495,0
|
|
20230728,180500,355163140,3495,3495,3495,3495,0
|
|
20230728,180400,355163140,3495,3495,3495,3495,0
|
|
20230728,180300,355163140,3495,3495,3495,3495,0
|
|
20230728,180200,355163140,3495,3495,3495,3495,0
|
|
20230728,180100,355163140,3495,3495,3495,3495,0
|
|
20230728,180000,355163140,3495,3495,3495,3495,0
|
|
20230728,175900,355163140,3495,3495,3495,3495,0
|
|
20230728,175800,355163140,3495,3495,3495,3495,0
|
|
20230728,175700,355163140,3495,3495,3495,3495,0
|
|
20230728,175600,355163140,3495,3495,3495,3495,0
|
|
20230728,175500,355163140,3495,3495,3495,3495,0
|
|
20230728,175400,355163140,3495,3495,3495,3495,0
|
|
20230728,175300,355163140,3495,3495,3495,3495,0
|
|
20230728,175200,355163140,3495,3495,3495,3495,0
|
|
20230728,175100,355163140,3495,3495,3495,3495,0
|
|
20230728,175000,355163140,3495,3495,3495,3495,0
|
|
20230728,174900,355163140,3495,3495,3495,3495,0
|
|
20230728,174800,355163140,3495,3495,3495,3495,0
|
|
20230728,174700,355163140,3495,3495,3495,3495,0
|
|
20230728,174600,355163140,3495,3495,3495,3495,0
|
|
20230728,174500,355163140,3495,3495,3495,3495,2090
|
|
20230728,174400,355163140,3495,3495,3495,3495,0
|
|
20230728,174300,355163140,3495,3495,3495,3495,0
|
|
20230728,174200,355163140,3495,3495,3495,3495,0
|
|
20230728,174100,355163140,3495,3495,3495,3495,0
|
|
20230728,174000,355163140,3495,3495,3495,3495,0
|
|
20230728,173900,355163140,3495,3495,3495,3495,0
|
|
20230728,173800,355163140,3495,3495,3495,3495,0
|
|
20230728,173700,355163140,3495,3495,3495,3495,0
|
|
20230728,173600,355163140,3495,3495,3495,3495,0
|
|
20230728,173500,355163140,3495,3495,3495,3495,0
|
|
20230728,173400,355163140,3495,3495,3495,3495,0
|
|
20230728,173300,355163140,3495,3495,3495,3495,0
|
|
20230728,173200,355163140,3495,3495,3495,3495,0
|
|
20230728,173100,355163140,3495,3495,3495,3495,0
|
|
20230728,173000,355163140,3495,3495,3495,3495,0
|
|
20230728,172900,355163140,3495,3495,3495,3495,0
|
|
20230728,172800,355163140,3495,3495,3495,3495,0
|
|
20230728,172700,355163140,3495,3495,3495,3495,0
|
|
20230728,172600,355163140,3495,3495,3495,3495,0
|
|
20230728,172500,355163140,3495,3495,3495,3495,0
|
|
20230728,172400,355163140,3495,3495,3495,3495,0
|
|
20230728,172300,355163140,3495,3495,3495,3495,0
|
|
20230728,172200,355163140,3495,3495,3495,3495,0
|
|
20230728,172100,355163140,3495,3495,3495,3495,0
|
|
20230728,172000,355163140,3495,3495,3495,3495,0
|
|
20230728,171900,355163140,3495,3495,3495,3495,0
|
|
20230728,171800,355163140,3495,3495,3495,3495,0
|
|
20230728,171700,355163140,3495,3495,3495,3495,0
|
|
20230728,171600,355163140,3495,3495,3495,3495,0
|
|
20230728,171500,355163140,3495,3495,3495,3495,2090
|
|
20230728,171400,355163140,3495,3495,3495,3495,0
|
|
20230728,171300,355163140,3495,3495,3495,3495,0
|
|
20230728,171200,355163140,3495,3495,3495,3495,0
|
|
20230728,171100,355163140,3495,3495,3495,3495,0
|
|
20230728,171000,355163140,3495,3495,3495,3495,0
|
|
20230728,170900,355163140,3495,3495,3495,3495,0
|
|
20230728,170800,355163140,3495,3495,3495,3495,0
|
|
20230728,170700,355163140,3495,3495,3495,3495,0
|
|
20230728,170600,355163140,3495,3495,3495,3495,0
|
|
20230728,170500,355163140,3495,3495,3495,3495,0
|
|
20230728,170400,355163140,3495,3495,3495,3495,0
|
|
20230728,170300,355163140,3495,3495,3495,3495,0
|
|
20230728,170200,355163140,3495,3495,3495,3495,0
|
|
20230728,170100,355163140,3495,3495,3495,3495,0
|
|
20230728,170000,355163140,3495,3495,3495,3495,0
|
|
20230728,165900,355163140,3495,3495,3495,3495,0
|
|
20230728,165800,355163140,3495,3495,3495,3495,0
|
|
20230728,165700,355163140,3495,3495,3495,3495,0
|
|
20230728,165600,355163140,3495,3495,3495,3495,0
|
|
20230728,165500,355163140,3495,3495,3495,3495,0
|
|
20230728,165400,355163140,3495,3495,3495,3495,0
|
|
20230728,165300,355163140,3495,3495,3495,3495,0
|
|
20230728,165200,355163140,3495,3495,3495,3495,0
|
|
20230728,165100,355163140,3495,3495,3495,3495,0
|
|
20230728,165000,355163140,3495,3495,3495,3495,0
|
|
20230728,164900,355163140,3495,3495,3495,3495,0
|
|
20230728,164800,355163140,3495,3495,3495,3495,0
|
|
20230728,164700,355163140,3495,3495,3495,3495,0
|
|
20230728,164600,355163140,3495,3495,3495,3495,0
|
|
20230728,164500,355163140,3495,3495,3495,3495,2090
|
|
20230728,164400,355163140,3495,3495,3495,3495,0
|
|
20230728,164300,355163140,3495,3495,3495,3495,0
|
|
20230728,164200,355163140,3495,3495,3495,3495,0
|
|
20230728,164100,355163140,3495,3495,3495,3495,0
|
|
20230728,164000,355163140,3495,3495,3495,3495,0
|
|
20230728,163900,355163140,3495,3495,3495,3495,0
|
|
20230728,163800,355163140,3495,3495,3495,3495,0
|
|
20230728,163700,355163140,3495,3495,3495,3495,0
|
|
20230728,163600,355163140,3495,3495,3495,3495,0
|
|
20230728,163500,355163140,3495,3495,3495,3495,0
|
|
20230728,163400,355163140,3495,3495,3495,3495,0
|
|
20230728,163300,355163140,3495,3495,3495,3495,0
|
|
20230728,163200,355163140,3495,3495,3495,3495,0
|
|
20230728,163100,355163140,3495,3495,3495,3495,0
|
|
20230728,163000,355163140,3495,3495,3495,3495,0
|
|
20230728,162900,355163140,3495,3495,3495,3495,0
|
|
20230728,162800,355163140,3495,3495,3495,3495,0
|
|
20230728,162700,355163140,3495,3495,3495,3495,0
|
|
20230728,162600,355163140,3495,3495,3495,3495,0
|
|
20230728,162500,355163140,3495,3495,3495,3495,0
|
|
20230728,162400,355163140,3495,3495,3495,3495,0
|
|
20230728,162300,355163140,3495,3495,3495,3495,0
|
|
20230728,162200,355163140,3495,3495,3495,3495,0
|
|
20230728,162100,355163140,3495,3495,3495,3495,0
|
|
20230728,162000,355163140,3495,3495,3495,3495,0
|
|
20230728,161900,355163140,3495,3495,3495,3495,0
|
|
20230728,161800,355163140,3495,3495,3495,3495,0
|
|
20230728,161700,355163140,3495,3495,3495,3495,0
|
|
20230728,161600,355163140,3495,3495,3495,3495,0
|
|
20230728,161500,355163140,3495,3495,3495,3495,2090
|
|
20230728,161400,355163140,3495,3495,3495,3495,0
|
|
20230728,161300,355163140,3495,3495,3495,3495,0
|
|
20230728,161200,355163140,3495,3495,3495,3495,0
|
|
20230728,161100,355163140,3495,3495,3495,3495,0
|
|
20230728,161000,355163140,3495,3495,3495,3495,0
|
|
20230728,160900,355163140,3495,3495,3495,3495,0
|
|
20230728,160800,355163140,3495,3495,3495,3495,0
|
|
20230728,160700,355163140,3495,3495,3495,3495,0
|
|
20230728,160600,355163140,3495,3495,3495,3495,0
|
|
20230728,160500,355163140,3495,3495,3495,3495,0
|
|
20230728,160400,355163140,3495,3495,3495,3495,0
|
|
20230728,160300,355163140,3495,3495,3495,3495,0
|
|
20230728,160200,355163140,3495,3495,3495,3495,0
|
|
20230728,160100,355163140,3495,3495,3495,3495,0
|
|
20230728,160000,355163140,3495,3495,3495,3495,0
|
|
20230728,155900,355163140,3495,3495,3495,3495,0
|
|
20230728,155800,355163140,3495,3495,3495,3495,0
|
|
20230728,155700,355163140,3495,3495,3495,3495,0
|
|
20230728,155600,355163140,3495,3495,3495,3495,0
|
|
20230728,155500,355163140,3495,3495,3495,3495,0
|
|
20230728,155400,355163140,3495,3495,3495,3495,0
|
|
20230728,155300,355163140,3495,3495,3495,3495,0
|
|
20230728,155200,355163140,3495,3495,3495,3495,0
|
|
20230728,155100,355163140,3495,3495,3495,3495,0
|
|
20230728,155000,355163140,3495,3495,3495,3495,0
|
|
20230728,154900,355163140,3495,3495,3495,3495,0
|
|
20230728,154800,355163140,3495,3495,3495,3495,0
|
|
20230728,154700,355163140,3495,3495,3495,3495,0
|
|
20230728,154600,355163140,3495,3495,3495,3495,0
|
|
20230728,154500,355163140,3495,3495,3495,3495,2090
|
|
20230728,154400,355163140,3495,3495,3495,3495,0
|
|
20230728,154300,355163140,3495,3495,3495,3495,0
|
|
20230728,154200,355163140,3495,3495,3495,3495,0
|
|
20230728,154100,355163140,3495,3495,3495,3495,0
|
|
20230728,154000,355163140,3495,3495,3495,3495,0
|
|
20230728,153900,355163140,3495,3495,3495,3495,0
|
|
20230728,153800,355163140,3495,3495,3495,3495,0
|
|
20230728,153700,355163140,3495,3495,3495,3495,0
|
|
20230728,153600,355163140,3495,3495,3495,3495,0
|
|
20230728,153500,355163140,3495,3495,3495,3495,0
|
|
20230728,153400,355163140,3495,3495,3495,3495,0
|
|
20230728,153300,355163140,3495,3495,3495,3495,0
|
|
20230728,153200,355163140,3495,3495,3495,3495,0
|
|
20230728,153100,355163140,3495,3495,3495,3495,0
|
|
20230728,153000,355163140,3495,3495,3495,3495,2090
|
|
20230728,152900,347858590,3500,3500,3500,3500,0
|
|
20230728,152800,347858590,3500,3500,3500,3500,0
|
|
20230728,152700,347858590,3500,3500,3500,3500,0
|
|
20230728,152600,347858590,3500,3500,3500,3500,0
|
|
20230728,152500,347858590,3500,3500,3500,3500,0
|
|
20230728,152400,347858590,3500,3500,3500,3500,0
|
|
20230728,152300,347858590,3500,3500,3500,3500,0
|
|
20230728,152200,347858590,3500,3500,3500,3500,0
|
|
20230728,152100,347858590,3500,3500,3500,3500,0
|
|
20230728,152000,347858590,3500,3500,3500,3500,0
|
|
20230728,151900,347858590,3500,3500,3500,3500,200
|
|
20230728,151800,347158590,3500,3500,3500,3500,500
|
|
20230728,151700,345408590,3490,3490,3490,3490,1
|
|
20230728,151600,345405100,3490,3490,3490,3490,11
|
|
20230728,151500,345366710,3500,3500,3500,3500,0
|
|
20230728,151400,345366710,3500,3500,3500,3500,0
|
|
20230728,151300,345366710,3500,3500,3500,3500,0
|
|
20230728,151200,345366710,3500,3500,3500,3500,0
|
|
20230728,151100,345366710,3500,3500,3500,3500,0
|
|
20230728,151000,345366710,3500,3500,3500,3500,2
|
|
20230728,150900,345359710,3495,3495,3495,3495,56
|
|
20230728,150800,345163990,3500,3500,3500,3500,1
|
|
20230728,150700,345160490,3495,3500,3500,3495,367
|
|
20230728,150600,343877805,3500,3500,3500,3500,1
|
|
20230728,150500,343874305,3495,3500,3500,3495,49
|
|
20230728,150400,343703045,3500,3500,3500,3500,0
|
|
20230728,150300,343703045,3500,3500,3500,3500,286
|
|
20230728,150200,342702045,3500,3500,3500,3500,3
|
|
20230728,150100,342691545,3500,3500,3500,3500,2
|
|
20230728,150000,342684545,3495,3495,3495,3495,1000
|
|
20230728,145900,339189545,3500,3500,3500,3500,0
|
|
20230728,145800,339189545,3500,3500,3500,3500,5
|
|
20230728,145700,339172045,3495,3495,3495,3495,0
|
|
20230728,145600,339172045,3495,3495,3495,3495,0
|
|
20230728,145500,339172045,3495,3490,3495,3490,24
|
|
20230728,145400,339088265,3495,3495,3495,3495,364
|
|
20230728,145300,337816085,3495,3495,3495,3495,3
|
|
20230728,145200,337805600,3495,3490,3495,3490,2
|
|
20230728,145100,337798615,3495,3495,3495,3495,0
|
|
20230728,145000,337798615,3495,3495,3495,3495,0
|
|
20230728,144900,337798615,3495,3495,3495,3495,0
|
|
20230728,144800,337798615,3495,3495,3495,3495,10
|
|
20230728,144700,337763665,3495,3490,3495,3490,2
|
|
20230728,144600,337756680,3490,3490,3490,3490,0
|
|
20230728,144500,337756680,3490,3490,3490,3490,50
|
|
20230728,144400,337582180,3490,3490,3490,3490,0
|
|
20230728,144300,337582180,3490,3490,3490,3490,100
|
|
20230728,144200,337233180,3495,3495,3495,3495,2
|
|
20230728,144100,337226190,3495,3495,3495,3495,0
|
|
20230728,144000,337226190,3495,3495,3495,3495,0
|
|
20230728,143900,337226190,3495,3495,3495,3495,0
|
|
20230728,143800,337226190,3495,3495,3495,3495,1
|
|
20230728,143700,337222695,3490,3490,3490,3490,0
|
|
20230728,143600,337222695,3490,3490,3490,3490,0
|
|
20230728,143500,337222695,3490,3490,3490,3490,0
|
|
20230728,143400,337222695,3490,3495,3495,3490,105
|
|
20230728,143300,336856220,3490,3490,3490,3490,0
|
|
20230728,143200,336856220,3490,3490,3490,3490,0
|
|
20230728,143100,336856220,3490,3490,3490,3490,2408
|
|
20230728,143000,328452300,3490,3490,3490,3490,0
|
|
20230728,142900,328452300,3490,3490,3490,3490,0
|
|
20230728,142800,328452300,3490,3490,3490,3490,0
|
|
20230728,142700,328452300,3490,3490,3490,3490,1
|
|
20230728,142600,328448810,3495,3495,3495,3495,3
|
|
20230728,142500,328438325,3485,3485,3485,3485,0
|
|
20230728,142400,328438325,3485,3490,3490,3485,5821
|
|
20230728,142300,308151135,3490,3500,3500,3490,5000
|
|
20230728,142200,290694200,3505,3505,3505,3505,0
|
|
20230728,142100,290694200,3505,3505,3505,3505,0
|
|
20230728,142000,290694200,3505,3500,3505,3500,1001
|
|
20230728,141900,287190695,3500,3500,3500,3500,60
|
|
20230728,141800,286980695,3500,3500,3500,3500,0
|
|
20230728,141700,286980695,3500,3500,3500,3500,0
|
|
20230728,141600,286980695,3500,3500,3500,3500,55
|
|
20230728,141500,286788195,3505,3505,3505,3505,5
|
|
20230728,141400,286770670,3505,3505,3505,3505,0
|
|
20230728,141300,286770670,3505,3505,3505,3505,10
|
|
20230728,141200,286735620,3505,3505,3505,3505,0
|
|
20230728,141100,286735620,3505,3505,3505,3505,10
|
|
20230728,141000,286700570,3505,3505,3505,3505,1093
|
|
20230728,140900,282869605,3515,3515,3515,3515,213
|
|
20230728,140800,282120910,3515,3515,3515,3515,0
|
|
20230728,140700,282120910,3515,3515,3515,3515,0
|
|
20230728,140600,282120910,3515,3515,3515,3515,0
|
|
20230728,140500,282120910,3515,3515,3515,3515,0
|
|
20230728,140400,282120910,3515,3515,3515,3515,1
|
|
20230728,140300,282117395,3505,3505,3505,3505,0
|
|
20230728,140200,282117395,3505,3505,3505,3505,0
|
|
20230728,140100,282117395,3505,3505,3505,3505,0
|
|
20230728,140000,282117395,3505,3505,3505,3505,280
|
|
20230728,135900,281135995,3505,3505,3505,3505,0
|
|
20230728,135800,281135995,3505,3505,3505,3505,0
|
|
20230728,135700,281135995,3505,3505,3505,3505,0
|
|
20230728,135600,281135995,3505,3505,3505,3505,0
|
|
20230728,135500,281135995,3505,3505,3505,3505,0
|
|
20230728,135400,281135995,3505,3505,3505,3505,29
|
|
20230728,135300,281034350,3515,3515,3515,3515,0
|
|
20230728,135200,281034350,3515,3515,3515,3515,0
|
|
20230728,135100,281034350,3515,3515,3515,3515,702
|
|
20230728,135000,278566820,3515,3515,3515,3515,1298
|
|
20230728,134900,274004350,3515,3515,3515,3515,0
|
|
20230728,134800,274004350,3515,3515,3515,3515,0
|
|
20230728,134700,274004350,3515,3515,3515,3515,0
|
|
20230728,134600,274004350,3515,3515,3515,3515,0
|
|
20230728,134500,274004350,3515,3515,3515,3515,0
|
|
20230728,134400,274004350,3515,3515,3515,3515,0
|
|
20230728,134300,274004350,3515,3515,3515,3515,0
|
|
20230728,134200,274004350,3515,3515,3515,3515,0
|
|
20230728,134100,274004350,3515,3515,3515,3515,0
|
|
20230728,134000,274004350,3515,3515,3515,3515,0
|
|
20230728,133900,274004350,3515,3515,3515,3515,0
|
|
20230728,133800,274004350,3515,3515,3515,3515,0
|
|
20230728,133700,274004350,3515,3515,3515,3515,0
|
|
20230728,133600,274004350,3515,3515,3515,3515,0
|
|
20230728,133500,274004350,3515,3515,3515,3515,0
|
|
20230728,133400,274004350,3515,3515,3515,3515,20
|
|
20230728,133300,273934050,3515,3510,3515,3510,6
|
|
20230728,133200,273912985,3505,3505,3505,3505,1
|
|
20230728,133100,273909480,3505,3505,3505,3505,0
|
|
20230728,133000,273909480,3505,3505,3505,3505,775
|
|
20230728,132900,271193105,3505,3505,3505,3505,0
|
|
20230728,132800,271193105,3505,3505,3505,3505,0
|
|
20230728,132700,271193105,3505,3505,3505,3505,0
|
|
20230728,132600,271193105,3505,3505,3505,3505,44
|
|
20230728,132500,271038885,3505,3505,3505,3505,6
|
|
20230728,132400,271017855,3505,3505,3505,3505,0
|
|
20230728,132300,271017855,3505,3515,3515,3505,964
|
|
20230728,132200,267633285,3510,3510,3510,3510,0
|
|
20230728,132100,267633285,3510,3510,3510,3510,0
|
|
20230728,132000,267633285,3510,3510,3510,3510,0
|
|
20230728,131900,267633285,3510,3510,3510,3510,0
|
|
20230728,131800,267633285,3510,3510,3510,3510,30
|
|
20230728,131700,267527985,3510,3510,3510,3510,3
|
|
20230728,131600,267517455,3510,3510,3510,3510,319
|
|
20230728,131500,266397765,3510,3510,3510,3510,0
|
|
20230728,131400,266397765,3510,3510,3510,3510,0
|
|
20230728,131300,266397765,3510,3510,3510,3510,0
|
|
20230728,131200,266397765,3510,3510,3510,3510,10
|
|
20230728,131100,266362665,3510,3510,3510,3510,1
|
|
20230728,131000,266359155,3505,3505,3505,3505,352
|
|
20230728,130900,265125395,3505,3505,3505,3505,690
|
|
20230728,130800,262706945,3505,3505,3505,3505,500
|
|
20230728,130700,260954445,3505,3505,3505,3505,0
|
|
20230728,130600,260954445,3505,3505,3505,3505,0
|
|
20230728,130500,260954445,3505,3505,3505,3505,962
|
|
20230728,130400,257582635,3505,3505,3505,3505,3
|
|
20230728,130300,257572120,3510,3510,3510,3510,1
|
|
20230728,130200,257568610,3510,3510,3510,3510,0
|
|
20230728,130100,257568610,3510,3510,3510,3510,62
|
|
20230728,130000,257350990,3510,3510,3510,3510,1000
|
|
20230728,125900,253840990,3515,3515,3515,3515,0
|
|
20230728,125800,253840990,3515,3515,3515,3515,1
|
|
20230728,125700,253837475,3510,3510,3510,3510,0
|
|
20230728,125600,253837475,3510,3510,3510,3510,917
|
|
20230728,125500,250618805,3510,3510,3510,3510,10
|
|
20230728,125400,250583705,3505,3505,3505,3505,0
|
|
20230728,125300,250583705,3505,3505,3505,3505,0
|
|
20230728,125200,250583705,3505,3505,3505,3505,0
|
|
20230728,125100,250583705,3505,3505,3505,3505,178
|
|
20230728,125000,249959815,3510,3510,3510,3510,0
|
|
20230728,124900,249959815,3510,3510,3510,3510,4
|
|
20230728,124800,249945775,3505,3510,3510,3505,489
|
|
20230728,124700,248229940,3515,3515,3515,3515,0
|
|
20230728,124600,248229940,3515,3515,3515,3515,0
|
|
20230728,124500,248229940,3515,3515,3515,3515,0
|
|
20230728,124400,248229940,3515,3515,3515,3515,0
|
|
20230728,124300,248229940,3515,3515,3515,3515,50
|
|
20230728,124200,248054190,3515,3515,3515,3515,10
|
|
20230728,124100,248019040,3515,3515,3515,3515,7
|
|
20230728,124000,247994435,3510,3510,3510,3510,0
|
|
20230728,123900,247994435,3510,3510,3510,3510,0
|
|
20230728,123800,247994435,3510,3510,3510,3510,18
|
|
20230728,123700,247931255,3515,3515,3515,3515,0
|
|
20230728,123600,247931255,3515,3515,3515,3515,747
|
|
20230728,123500,245305550,3515,3515,3515,3515,50
|
|
20230728,123400,245129800,3510,3510,3510,3510,0
|
|
20230728,123300,245129800,3510,3510,3510,3510,0
|
|
20230728,123200,245129800,3510,3510,3510,3510,0
|
|
20230728,123100,245129800,3510,3510,3510,3510,0
|
|
20230728,123000,245129800,3510,3510,3510,3510,0
|
|
20230728,122900,245129800,3510,3510,3510,3510,0
|
|
20230728,122800,245129800,3510,3510,3510,3510,0
|
|
20230728,122700,245129800,3510,3510,3510,3510,0
|
|
20230728,122600,245129800,3510,3510,3510,3510,0
|
|
20230728,122500,245129800,3510,3510,3510,3510,0
|
|
20230728,122400,245129800,3510,3510,3510,3510,8
|
|
20230728,122300,245101720,3510,3510,3510,3510,0
|
|
20230728,122200,245101720,3510,3510,3510,3510,0
|
|
20230728,122100,245101720,3510,3510,3510,3510,0
|
|
20230728,122000,245101720,3510,3510,3510,3510,0
|
|
20230728,121900,245101720,3510,3510,3510,3510,0
|
|
20230728,121800,245101720,3510,3510,3510,3510,0
|
|
20230728,121700,245101720,3510,3510,3510,3510,81
|
|
20230728,121600,244817410,3510,3510,3510,3510,269
|
|
20230728,121500,243873220,3510,3510,3510,3510,1185
|
|
20230728,121400,239713870,3510,3510,3510,3510,1
|
|
20230728,121300,239710360,3510,3510,3510,3510,700
|
|
20230728,121200,237253360,3510,3510,3510,3510,0
|
|
20230728,121100,237253360,3510,3510,3510,3510,0
|
|
20230728,121000,237253360,3510,3510,3510,3510,0
|
|
20230728,120900,237253360,3510,3510,3510,3510,126
|
|
20230728,120800,236811100,3510,3510,3510,3510,1674
|
|
20230728,120700,230935360,3515,3515,3515,3515,443
|
|
20230728,120600,229378215,3515,3515,3515,3515,0
|
|
20230728,120500,229378215,3515,3515,3515,3515,557
|
|
20230728,120400,227420360,3515,3515,3515,3515,405
|
|
20230728,120300,225996785,3515,3515,3515,3515,0
|
|
20230728,120200,225996785,3515,3515,3515,3515,0
|
|
20230728,120100,225996785,3515,3515,3515,3515,352
|
|
20230728,120000,224759505,3515,3515,3515,3515,500
|
|
20230728,115900,223002005,3520,3520,3520,3520,0
|
|
20230728,115800,223002005,3520,3520,3520,3520,0
|
|
20230728,115700,223002005,3520,3520,3520,3520,0
|
|
20230728,115600,223002005,3520,3520,3520,3520,0
|
|
20230728,115500,223002005,3520,3520,3520,3520,0
|
|
20230728,115400,223002005,3520,3520,3520,3520,0
|
|
20230728,115300,223002005,3520,3520,3520,3520,0
|
|
20230728,115200,223002005,3520,3520,3520,3520,0
|
|
20230728,115100,223002005,3520,3520,3520,3520,0
|
|
20230728,115000,223002005,3520,3520,3520,3520,0
|
|
20230728,114900,223002005,3520,3520,3520,3520,0
|
|
20230728,114800,223002005,3520,3520,3520,3520,0
|
|
20230728,114700,223002005,3520,3520,3520,3520,0
|
|
20230728,114600,223002005,3520,3520,3520,3520,5
|
|
20230728,114500,222984405,3520,3520,3520,3520,0
|
|
20230728,114400,222984405,3520,3520,3520,3520,56
|
|
20230728,114300,222787285,3520,3520,3520,3520,4
|
|
20230728,114200,222773205,3520,3520,3520,3520,30
|
|
20230728,114100,222667605,3520,3515,3520,3515,741
|
|
20230728,114000,220059980,3515,3515,3515,3515,300
|
|
20230728,113900,219005480,3515,3515,3515,3515,0
|
|
20230728,113800,219005480,3515,3515,3515,3515,2
|
|
20230728,113700,218998450,3515,3510,3515,3510,654
|
|
20230728,113600,216702890,3510,3510,3510,3510,276
|
|
20230728,113500,215734130,3510,3510,3510,3510,1
|
|
20230728,113400,215730620,3510,3510,3510,3510,4
|
|
20230728,113300,215716580,3510,3510,3510,3510,0
|
|
20230728,113200,215716580,3510,3510,3510,3510,0
|
|
20230728,113100,215716580,3510,3510,3510,3510,0
|
|
20230728,113000,215716580,3510,3510,3510,3510,0
|
|
20230728,112900,215716580,3510,3510,3510,3510,0
|
|
20230728,112800,215716580,3510,3510,3510,3510,76
|
|
20230728,112700,215449820,3510,3505,3510,3505,721
|
|
20230728,112600,212921250,3500,3500,3500,3500,0
|
|
20230728,112500,212921250,3500,3500,3500,3500,47
|
|
20230728,112400,212756750,3500,3500,3500,3500,15
|
|
20230728,112300,212704250,3505,3510,3510,3505,510
|
|
20230728,112200,210916650,3510,3510,3510,3510,52
|
|
20230728,112100,210734130,3505,3505,3505,3505,0
|
|
20230728,112000,210734130,3505,3505,3505,3505,0
|
|
20230728,111900,210734130,3505,3500,3505,3500,537
|
|
20230728,111800,208853445,3500,3500,3500,3500,204
|
|
20230728,111700,208139445,3500,3500,3500,3500,3
|
|
20230728,111600,208128945,3500,3500,3500,3500,0
|
|
20230728,111500,208128945,3500,3500,3500,3500,300
|
|
20230728,111400,207078945,3500,3500,3500,3500,131
|
|
20230728,111300,206620445,3500,3500,3500,3500,0
|
|
20230728,111200,206620445,3500,3500,3500,3500,0
|
|
20230728,111100,206620445,3500,3500,3500,3500,65
|
|
20230728,111000,206392945,3500,3500,3500,3500,686
|
|
20230728,110900,203991945,3500,3500,3500,3500,0
|
|
20230728,110800,203991945,3500,3500,3500,3500,0
|
|
20230728,110700,203991945,3500,3500,3500,3500,0
|
|
20230728,110600,203991945,3500,3500,3500,3500,448
|
|
20230728,110500,202423945,3495,3495,3495,3495,214
|
|
20230728,110400,201676015,3495,3495,3495,3495,399
|
|
20230728,110300,200281510,3495,3495,3495,3495,0
|
|
20230728,110200,200281510,3495,3495,3495,3495,315
|
|
20230728,110100,199180585,3500,3500,3500,3500,0
|
|
20230728,110000,199180585,3500,3500,3500,3500,0
|
|
20230728,105900,199180585,3500,3500,3500,3500,300
|
|
20230728,105800,198130585,3500,3500,3500,3500,0
|
|
20230728,105700,198130585,3500,3505,3505,3500,2556
|
|
20230728,105600,189182420,3510,3510,3510,3510,0
|
|
20230728,105500,189182420,3510,3510,3515,3510,742
|
|
20230728,105400,186577950,3515,3515,3515,3515,0
|
|
20230728,105300,186577950,3515,3515,3515,3515,1004
|
|
20230728,105200,183048890,3515,3515,3515,3515,248
|
|
20230728,105100,182177170,3515,3515,3520,3515,630
|
|
20230728,105000,179962710,3515,3515,3515,3510,432
|
|
20230728,104900,178444235,3510,3510,3510,3510,0
|
|
20230728,104800,178444235,3510,3510,3510,3510,0
|
|
20230728,104700,178444235,3510,3510,3510,3510,538
|
|
20230728,104600,176555855,3505,3505,3505,3505,40
|
|
20230728,104500,176415655,3510,3510,3510,3510,11
|
|
20230728,104400,176377045,3500,3505,3505,3500,488
|
|
20230728,104300,174667105,3505,3505,3505,3505,0
|
|
20230728,104200,174667105,3505,3505,3505,3505,0
|
|
20230728,104100,174667105,3505,3505,3505,3505,110
|
|
20230728,104000,174281555,3510,3510,3510,3510,0
|
|
20230728,103900,174281555,3510,3510,3510,3510,0
|
|
20230728,103800,174281555,3510,3510,3510,3510,0
|
|
20230728,103700,174281555,3510,3510,3510,3510,50
|
|
20230728,103600,174106055,3505,3505,3505,3505,100
|
|
20230728,103500,173755555,3505,3505,3505,3505,0
|
|
20230728,103400,173755555,3505,3505,3505,3505,0
|
|
20230728,103300,173755555,3505,3500,3505,3500,440
|
|
20230728,103200,172215540,3500,3500,3500,3500,0
|
|
20230728,103100,172215540,3500,3505,3505,3500,68
|
|
20230728,103000,171977315,3505,3505,3505,3505,2
|
|
20230728,102900,171970305,3510,3510,3510,3510,21
|
|
20230728,102800,171896595,3510,3510,3510,3510,0
|
|
20230728,102700,171896595,3510,3510,3510,3510,0
|
|
20230728,102600,171896595,3510,3505,3510,3505,670
|
|
20230728,102500,169546895,3510,3510,3510,3510,1
|
|
20230728,102400,169543385,3510,3500,3510,3500,200
|
|
20230728,102300,168842385,3500,3500,3500,3500,0
|
|
20230728,102200,168842385,3500,3500,3500,3500,250
|
|
20230728,102100,167967385,3500,3500,3500,3500,0
|
|
20230728,102000,167967385,3500,3500,3500,3500,0
|
|
20230728,101900,167967385,3500,3500,3500,3500,56
|
|
20230728,101800,167771385,3500,3500,3500,3500,0
|
|
20230728,101700,167771385,3500,3500,3500,3500,0
|
|
20230728,101600,167771385,3500,3500,3500,3500,2
|
|
20230728,101500,167764385,3510,3510,3510,3510,0
|
|
20230728,101400,167764385,3510,3510,3510,3510,417
|
|
20230728,101300,166300715,3510,3510,3510,3510,0
|
|
20230728,101200,166300715,3510,3510,3510,3510,350
|
|
20230728,101100,165072215,3505,3500,3505,3500,3956
|
|
20230728,101000,151223120,3500,3500,3500,3500,0
|
|
20230728,100900,151223120,3500,3500,3500,3500,3
|
|
20230728,100800,151212620,3500,3500,3500,3500,0
|
|
20230728,100700,151212620,3500,3500,3500,3500,0
|
|
20230728,100600,151212620,3500,3500,3500,3500,20
|
|
20230728,100500,151142620,3500,3500,3500,3500,0
|
|
20230728,100400,151142620,3500,3500,3500,3500,73
|
|
20230728,100300,150887120,3500,3500,3500,3500,0
|
|
20230728,100200,150887120,3500,3500,3500,3500,4
|
|
20230728,100100,150873120,3495,3495,3495,3495,1
|
|
20230728,100000,150869625,3495,3490,3495,3490,1064
|
|
20230728,095900,147151215,3490,3490,3490,3490,0
|
|
20230728,095800,147151215,3490,3490,3490,3490,0
|
|
20230728,095700,147151215,3490,3490,3490,3490,15
|
|
20230728,095600,147098865,3490,3490,3490,3490,1
|
|
20230728,095500,147095375,3480,3480,3480,3480,4
|
|
20230728,095400,147081455,3480,3480,3480,3480,0
|
|
20230728,095300,147081455,3480,3480,3480,3480,0
|
|
20230728,095200,147081455,3480,3480,3480,3480,0
|
|
20230728,095100,147081455,3480,3485,3485,3480,950
|
|
20230728,095000,143771705,3490,3495,3495,3490,967
|
|
20230728,094900,140396865,3500,3500,3500,3500,0
|
|
20230728,094800,140396865,3500,3500,3500,3500,20
|
|
20230728,094700,140326865,3500,3500,3500,3500,3
|
|
20230728,094600,140316365,3500,3500,3500,3500,0
|
|
20230728,094500,140316365,3500,3500,3500,3500,0
|
|
20230728,094400,140316365,3500,3500,3500,3500,0
|
|
20230728,094300,140316365,3500,3500,3500,3500,54
|
|
20230728,094200,140127365,3500,3500,3500,3500,5
|
|
20230728,094100,140109865,3500,3500,3500,3500,41
|
|
20230728,094000,139966365,3495,3495,3495,3495,208
|
|
20230728,093900,139239405,3495,3495,3495,3490,1909
|
|
20230728,093800,132569155,3495,3495,3495,3495,0
|
|
20230728,093700,132569155,3495,3495,3495,3490,137
|
|
20230728,093600,132091005,3495,3505,3505,3495,1048
|
|
20230728,093500,128428235,3490,3490,3490,3490,0
|
|
20230728,093400,128428235,3490,3495,3495,3490,4197
|
|
20230728,093300,113769720,3495,3500,3510,3495,1528
|
|
20230728,093200,108427210,3510,3510,3510,3510,0
|
|
20230728,093100,108427210,3510,3510,3510,3510,0
|
|
20230728,093000,108427210,3510,3510,3510,3510,50
|
|
20230728,092900,108251710,3510,3495,3510,3495,163
|
|
20230728,092800,107681380,3510,3510,3510,3510,0
|
|
20230728,092700,107681380,3510,3505,3510,3500,14
|
|
20230728,092600,107632295,3505,3505,3510,3505,716
|
|
20230728,092500,105119360,3510,3510,3510,3510,134
|
|
20230728,092400,104649020,3510,3510,3520,3510,87
|
|
20230728,092300,104343235,3510,3505,3510,3505,12
|
|
20230728,092200,104301160,3500,3495,3500,3495,2726
|
|
20230728,092100,94766650,3495,3495,3495,3495,69
|
|
20230728,092000,94525495,3500,3500,3500,3500,131
|
|
20230728,091900,94066995,3505,3500,3505,3500,50
|
|
20230728,091800,93891920,3490,3500,3505,3490,966
|
|
20230728,091700,90518765,3500,3500,3500,3500,494
|
|
20230728,091600,88789765,3500,3495,3500,3490,41
|
|
20230728,091500,88646660,3505,3500,3505,3500,203
|
|
20230728,091400,87935155,3500,3500,3505,3500,1165
|
|
20230728,091300,83857650,3495,3490,3495,3490,6884
|
|
20230728,091200,59823710,3490,3490,3490,3490,5
|
|
20230728,091100,59806260,3490,3485,3490,3485,21
|
|
20230728,091000,59733025,3495,3490,3495,3490,1587
|
|
20230728,090900,54191015,3485,3480,3485,3480,1925
|
|
20230728,090800,47484925,3450,3460,3460,3450,7000
|
|
20230728,090700,23322150,3460,3460,3460,3460,442
|
|
20230728,090600,21792830,3460,3470,3470,3460,422
|
|
20230728,090500,20332610,3460,3480,3480,3460,101
|
|
20230728,090400,19983130,3460,3485,3485,3460,160
|
|
20230728,090300,19429280,3495,3495,3495,3495,0
|
|
20230728,090200,19429280,3495,3495,3495,3495,0
|
|
20230728,090100,19429280,3495,3465,3495,3450,5294
|
|
20230728,090000,1112615,3460,3455,3460,3455,322
|