659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195600,454093730,3765,3765,3765,3765,4371
|
|
20230728,195500,454093730,3765,3765,3765,3765,0
|
|
20230728,195400,454093730,3765,3765,3765,3765,0
|
|
20230728,195300,454093730,3765,3765,3765,3765,0
|
|
20230728,195200,454093730,3765,3765,3765,3765,0
|
|
20230728,195100,454093730,3765,3765,3765,3765,0
|
|
20230728,195000,454093730,3765,3765,3765,3765,0
|
|
20230728,194900,454093730,3765,3765,3765,3765,0
|
|
20230728,194800,454093730,3765,3765,3765,3765,0
|
|
20230728,194700,454093730,3765,3765,3765,3765,0
|
|
20230728,194600,454093730,3765,3765,3765,3765,0
|
|
20230728,194500,454093730,3765,3765,3765,3765,0
|
|
20230728,194400,454093730,3765,3765,3765,3765,0
|
|
20230728,194300,454093730,3765,3765,3765,3765,0
|
|
20230728,194200,454093730,3765,3765,3765,3765,0
|
|
20230728,194100,454093730,3765,3765,3765,3765,0
|
|
20230728,194000,454093730,3765,3765,3765,3765,0
|
|
20230728,193900,454093730,3765,3765,3765,3765,0
|
|
20230728,193800,454093730,3765,3765,3765,3765,0
|
|
20230728,193700,454093730,3765,3765,3765,3765,0
|
|
20230728,193600,454093730,3765,3765,3765,3765,0
|
|
20230728,193500,454093730,3765,3765,3765,3765,0
|
|
20230728,193400,454093730,3765,3765,3765,3765,0
|
|
20230728,193300,454093730,3765,3765,3765,3765,0
|
|
20230728,193200,454093730,3765,3765,3765,3765,0
|
|
20230728,193100,454093730,3765,3765,3765,3765,0
|
|
20230728,193000,454093730,3765,3765,3765,3765,0
|
|
20230728,192900,454093730,3765,3765,3765,3765,0
|
|
20230728,192800,454093730,3765,3765,3765,3765,0
|
|
20230728,192700,454093730,3765,3765,3765,3765,0
|
|
20230728,192600,454093730,3765,3765,3765,3765,4371
|
|
20230728,192500,454093730,3765,3765,3765,3765,0
|
|
20230728,192400,454093730,3765,3765,3765,3765,0
|
|
20230728,192300,454093730,3765,3765,3765,3765,0
|
|
20230728,192200,454093730,3765,3765,3765,3765,0
|
|
20230728,192100,454093730,3765,3765,3765,3765,0
|
|
20230728,192000,454093730,3765,3765,3765,3765,0
|
|
20230728,191900,454093730,3765,3765,3765,3765,0
|
|
20230728,191800,454093730,3765,3765,3765,3765,0
|
|
20230728,191700,454093730,3765,3765,3765,3765,0
|
|
20230728,191600,454093730,3765,3765,3765,3765,0
|
|
20230728,191500,454093730,3765,3765,3765,3765,0
|
|
20230728,191400,454093730,3765,3765,3765,3765,0
|
|
20230728,191300,454093730,3765,3765,3765,3765,0
|
|
20230728,191200,454093730,3765,3765,3765,3765,0
|
|
20230728,191100,454093730,3765,3765,3765,3765,0
|
|
20230728,191000,454093730,3765,3765,3765,3765,0
|
|
20230728,190900,454093730,3765,3765,3765,3765,0
|
|
20230728,190800,454093730,3765,3765,3765,3765,0
|
|
20230728,190700,454093730,3765,3765,3765,3765,0
|
|
20230728,190600,454093730,3765,3765,3765,3765,0
|
|
20230728,190500,454093730,3765,3765,3765,3765,0
|
|
20230728,190400,454093730,3765,3765,3765,3765,0
|
|
20230728,190300,454093730,3765,3765,3765,3765,0
|
|
20230728,190200,454093730,3765,3765,3765,3765,0
|
|
20230728,190100,454093730,3765,3765,3765,3765,0
|
|
20230728,190000,454093730,3765,3765,3765,3765,0
|
|
20230728,185900,454093730,3765,3765,3765,3765,0
|
|
20230728,185800,454093730,3765,3765,3765,3765,0
|
|
20230728,185700,454093730,3765,3765,3765,3765,0
|
|
20230728,185600,454093730,3765,3765,3765,3765,4371
|
|
20230728,185500,454093730,3765,3765,3765,3765,0
|
|
20230728,185400,454093730,3765,3765,3765,3765,0
|
|
20230728,185300,454093730,3765,3765,3765,3765,0
|
|
20230728,185200,454093730,3765,3765,3765,3765,0
|
|
20230728,185100,454093730,3765,3765,3765,3765,0
|
|
20230728,185000,454093730,3765,3765,3765,3765,0
|
|
20230728,184900,454093730,3765,3765,3765,3765,0
|
|
20230728,184800,454093730,3765,3765,3765,3765,0
|
|
20230728,184700,454093730,3765,3765,3765,3765,0
|
|
20230728,184600,454093730,3765,3765,3765,3765,0
|
|
20230728,184500,454093730,3765,3765,3765,3765,0
|
|
20230728,184400,454093730,3765,3765,3765,3765,0
|
|
20230728,184300,454093730,3765,3765,3765,3765,0
|
|
20230728,184200,454093730,3765,3765,3765,3765,0
|
|
20230728,184100,454093730,3765,3765,3765,3765,0
|
|
20230728,184000,454093730,3765,3765,3765,3765,0
|
|
20230728,183900,454093730,3765,3765,3765,3765,0
|
|
20230728,183800,454093730,3765,3765,3765,3765,0
|
|
20230728,183700,454093730,3765,3765,3765,3765,0
|
|
20230728,183600,454093730,3765,3765,3765,3765,0
|
|
20230728,183500,454093730,3765,3765,3765,3765,0
|
|
20230728,183400,454093730,3765,3765,3765,3765,0
|
|
20230728,183300,454093730,3765,3765,3765,3765,0
|
|
20230728,183200,454093730,3765,3765,3765,3765,0
|
|
20230728,183100,454093730,3765,3765,3765,3765,0
|
|
20230728,183000,454093730,3765,3765,3765,3765,0
|
|
20230728,182900,454093730,3765,3765,3765,3765,0
|
|
20230728,182800,454093730,3765,3765,3765,3765,0
|
|
20230728,182700,454093730,3765,3765,3765,3765,0
|
|
20230728,182600,454093730,3765,3765,3765,3765,4371
|
|
20230728,182500,454093730,3765,3765,3765,3765,0
|
|
20230728,182400,454093730,3765,3765,3765,3765,0
|
|
20230728,182300,454093730,3765,3765,3765,3765,0
|
|
20230728,182200,454093730,3765,3765,3765,3765,0
|
|
20230728,182100,454093730,3765,3765,3765,3765,0
|
|
20230728,182000,454093730,3765,3765,3765,3765,0
|
|
20230728,181900,454093730,3765,3765,3765,3765,0
|
|
20230728,181800,454093730,3765,3765,3765,3765,0
|
|
20230728,181700,454093730,3765,3765,3765,3765,0
|
|
20230728,181600,454093730,3765,3765,3765,3765,0
|
|
20230728,181500,454093730,3765,3765,3765,3765,0
|
|
20230728,181400,454093730,3765,3765,3765,3765,0
|
|
20230728,181300,454093730,3765,3765,3765,3765,0
|
|
20230728,181200,454093730,3765,3765,3765,3765,0
|
|
20230728,181100,454093730,3765,3765,3765,3765,0
|
|
20230728,181000,454093730,3765,3765,3765,3765,0
|
|
20230728,180900,454093730,3765,3765,3765,3765,0
|
|
20230728,180800,454093730,3765,3765,3765,3765,0
|
|
20230728,180700,454093730,3765,3765,3765,3765,0
|
|
20230728,180600,454093730,3765,3765,3765,3765,0
|
|
20230728,180500,454093730,3765,3765,3765,3765,0
|
|
20230728,180400,454093730,3765,3765,3765,3765,0
|
|
20230728,180300,454093730,3765,3765,3765,3765,0
|
|
20230728,180200,454093730,3765,3765,3765,3765,0
|
|
20230728,180100,454093730,3765,3765,3765,3765,0
|
|
20230728,180000,454093730,3765,3765,3765,3765,0
|
|
20230728,175900,454093730,3765,3765,3765,3765,0
|
|
20230728,175800,454093730,3765,3765,3765,3765,0
|
|
20230728,175700,454093730,3765,3765,3765,3765,0
|
|
20230728,175600,454093730,3765,3765,3765,3765,4371
|
|
20230728,175500,454093730,3765,3765,3765,3765,0
|
|
20230728,175400,454093730,3765,3765,3765,3765,0
|
|
20230728,175300,454093730,3765,3765,3765,3765,0
|
|
20230728,175200,454093730,3765,3765,3765,3765,0
|
|
20230728,175100,454093730,3765,3765,3765,3765,0
|
|
20230728,175000,454093730,3765,3765,3765,3765,0
|
|
20230728,174900,454093730,3765,3765,3765,3765,0
|
|
20230728,174800,454093730,3765,3765,3765,3765,0
|
|
20230728,174700,454093730,3765,3765,3765,3765,0
|
|
20230728,174600,454093730,3765,3765,3765,3765,0
|
|
20230728,174500,454093730,3765,3765,3765,3765,0
|
|
20230728,174400,454093730,3765,3765,3765,3765,0
|
|
20230728,174300,454093730,3765,3765,3765,3765,0
|
|
20230728,174200,454093730,3765,3765,3765,3765,0
|
|
20230728,174100,454093730,3765,3765,3765,3765,0
|
|
20230728,174000,454093730,3765,3765,3765,3765,0
|
|
20230728,173900,454093730,3765,3765,3765,3765,0
|
|
20230728,173800,454093730,3765,3765,3765,3765,0
|
|
20230728,173700,454093730,3765,3765,3765,3765,0
|
|
20230728,173600,454093730,3765,3765,3765,3765,0
|
|
20230728,173500,454093730,3765,3765,3765,3765,0
|
|
20230728,173400,454093730,3765,3765,3765,3765,0
|
|
20230728,173300,454093730,3765,3765,3765,3765,0
|
|
20230728,173200,454093730,3765,3765,3765,3765,0
|
|
20230728,173100,454093730,3765,3765,3765,3765,0
|
|
20230728,173000,454093730,3765,3765,3765,3765,0
|
|
20230728,172900,454093730,3765,3765,3765,3765,0
|
|
20230728,172800,454093730,3765,3765,3765,3765,0
|
|
20230728,172700,454093730,3765,3765,3765,3765,0
|
|
20230728,172600,454093730,3765,3765,3765,3765,4371
|
|
20230728,172500,454093730,3765,3765,3765,3765,0
|
|
20230728,172400,454093730,3765,3765,3765,3765,0
|
|
20230728,172300,454093730,3765,3765,3765,3765,0
|
|
20230728,172200,454093730,3765,3765,3765,3765,0
|
|
20230728,172100,454093730,3765,3765,3765,3765,0
|
|
20230728,172000,454093730,3765,3765,3765,3765,0
|
|
20230728,171900,454093730,3765,3765,3765,3765,0
|
|
20230728,171800,454093730,3765,3765,3765,3765,0
|
|
20230728,171700,454093730,3765,3765,3765,3765,0
|
|
20230728,171600,454093730,3765,3765,3765,3765,0
|
|
20230728,171500,454093730,3765,3765,3765,3765,0
|
|
20230728,171400,454093730,3765,3765,3765,3765,0
|
|
20230728,171300,454093730,3765,3765,3765,3765,0
|
|
20230728,171200,454093730,3765,3765,3765,3765,0
|
|
20230728,171100,454093730,3765,3765,3765,3765,0
|
|
20230728,171000,454093730,3765,3765,3765,3765,0
|
|
20230728,170900,454093730,3765,3765,3765,3765,0
|
|
20230728,170800,454093730,3765,3765,3765,3765,0
|
|
20230728,170700,454093730,3765,3765,3765,3765,0
|
|
20230728,170600,454093730,3765,3765,3765,3765,0
|
|
20230728,170500,454093730,3765,3765,3765,3765,0
|
|
20230728,170400,454093730,3765,3765,3765,3765,0
|
|
20230728,170300,454093730,3765,3765,3765,3765,0
|
|
20230728,170200,454093730,3765,3765,3765,3765,0
|
|
20230728,170100,454093730,3765,3765,3765,3765,0
|
|
20230728,170000,454093730,3765,3765,3765,3765,0
|
|
20230728,165900,454093730,3765,3765,3765,3765,0
|
|
20230728,165800,454093730,3765,3765,3765,3765,0
|
|
20230728,165700,454093730,3765,3765,3765,3765,0
|
|
20230728,165600,454093730,3765,3765,3765,3765,4371
|
|
20230728,165500,454093730,3765,3765,3765,3765,0
|
|
20230728,165400,454093730,3765,3765,3765,3765,0
|
|
20230728,165300,454093730,3765,3765,3765,3765,0
|
|
20230728,165200,454093730,3765,3765,3765,3765,0
|
|
20230728,165100,454093730,3765,3765,3765,3765,0
|
|
20230728,165000,454093730,3765,3765,3765,3765,0
|
|
20230728,164900,454093730,3765,3765,3765,3765,0
|
|
20230728,164800,454093730,3765,3765,3765,3765,0
|
|
20230728,164700,454093730,3765,3765,3765,3765,0
|
|
20230728,164600,454093730,3765,3765,3765,3765,0
|
|
20230728,164500,454093730,3765,3765,3765,3765,0
|
|
20230728,164400,454093730,3765,3765,3765,3765,0
|
|
20230728,164300,454093730,3765,3765,3765,3765,0
|
|
20230728,164200,454093730,3765,3765,3765,3765,0
|
|
20230728,164100,454093730,3765,3765,3765,3765,0
|
|
20230728,164000,454093730,3765,3765,3765,3765,0
|
|
20230728,163900,454093730,3765,3765,3765,3765,0
|
|
20230728,163800,454093730,3765,3765,3765,3765,0
|
|
20230728,163700,454093730,3765,3765,3765,3765,0
|
|
20230728,163600,454093730,3765,3765,3765,3765,0
|
|
20230728,163500,454093730,3765,3765,3765,3765,0
|
|
20230728,163400,454093730,3765,3765,3765,3765,0
|
|
20230728,163300,454093730,3765,3765,3765,3765,0
|
|
20230728,163200,454093730,3765,3765,3765,3765,0
|
|
20230728,163100,454093730,3765,3765,3765,3765,0
|
|
20230728,163000,454093730,3765,3765,3765,3765,0
|
|
20230728,162900,454093730,3765,3765,3765,3765,0
|
|
20230728,162800,454093730,3765,3765,3765,3765,0
|
|
20230728,162700,454093730,3765,3765,3765,3765,0
|
|
20230728,162600,454093730,3765,3765,3765,3765,4371
|
|
20230728,162500,454093730,3765,3765,3765,3765,0
|
|
20230728,162400,454093730,3765,3765,3765,3765,0
|
|
20230728,162300,454093730,3765,3765,3765,3765,0
|
|
20230728,162200,454093730,3765,3765,3765,3765,0
|
|
20230728,162100,454093730,3765,3765,3765,3765,0
|
|
20230728,162000,454093730,3765,3765,3765,3765,0
|
|
20230728,161900,454093730,3765,3765,3765,3765,0
|
|
20230728,161800,454093730,3765,3765,3765,3765,0
|
|
20230728,161700,454093730,3765,3765,3765,3765,0
|
|
20230728,161600,454093730,3765,3765,3765,3765,0
|
|
20230728,161500,454093730,3765,3765,3765,3765,0
|
|
20230728,161400,454093730,3765,3765,3765,3765,0
|
|
20230728,161300,454093730,3765,3765,3765,3765,0
|
|
20230728,161200,454093730,3765,3765,3765,3765,0
|
|
20230728,161100,454093730,3765,3765,3765,3765,0
|
|
20230728,161000,454093730,3765,3765,3765,3765,0
|
|
20230728,160900,454093730,3765,3765,3765,3765,0
|
|
20230728,160800,454093730,3765,3765,3765,3765,0
|
|
20230728,160700,454093730,3765,3765,3765,3765,0
|
|
20230728,160600,454093730,3765,3765,3765,3765,0
|
|
20230728,160500,454093730,3765,3765,3765,3765,0
|
|
20230728,160400,454093730,3765,3765,3765,3765,0
|
|
20230728,160300,454093730,3765,3765,3765,3765,0
|
|
20230728,160200,454093730,3765,3765,3765,3765,0
|
|
20230728,160100,454093730,3765,3765,3765,3765,0
|
|
20230728,160000,454093730,3765,3765,3765,3765,0
|
|
20230728,155900,454093730,3765,3765,3765,3765,0
|
|
20230728,155800,454093730,3765,3765,3765,3765,0
|
|
20230728,155700,454093730,3765,3765,3765,3765,0
|
|
20230728,155600,454093730,3765,3765,3765,3765,4371
|
|
20230728,155500,454093730,3765,3765,3765,3765,0
|
|
20230728,155400,454093730,3765,3765,3765,3765,0
|
|
20230728,155300,454093730,3765,3765,3765,3765,0
|
|
20230728,155200,454093730,3765,3765,3765,3765,0
|
|
20230728,155100,454093730,3765,3765,3765,3765,0
|
|
20230728,155000,454093730,3765,3765,3765,3765,0
|
|
20230728,154900,454093730,3765,3765,3765,3765,0
|
|
20230728,154800,454093730,3765,3765,3765,3765,0
|
|
20230728,154700,454093730,3765,3765,3765,3765,0
|
|
20230728,154600,454093730,3765,3765,3765,3765,0
|
|
20230728,154500,454093730,3765,3765,3765,3765,0
|
|
20230728,154400,454093730,3765,3765,3765,3765,0
|
|
20230728,154300,454093730,3765,3765,3765,3765,0
|
|
20230728,154200,454093730,3765,3765,3765,3765,0
|
|
20230728,154100,454093730,3765,3765,3765,3765,0
|
|
20230728,154000,454093730,3765,3765,3765,3765,0
|
|
20230728,153900,454093730,3765,3765,3765,3765,0
|
|
20230728,153800,454093730,3765,3765,3765,3765,0
|
|
20230728,153700,454093730,3765,3765,3765,3765,0
|
|
20230728,153600,454093730,3765,3765,3765,3765,0
|
|
20230728,153500,454093730,3765,3765,3765,3765,0
|
|
20230728,153400,454093730,3765,3765,3765,3765,0
|
|
20230728,153300,454093730,3765,3765,3765,3765,0
|
|
20230728,153200,454093730,3765,3765,3765,3765,0
|
|
20230728,153100,454093730,3765,3765,3765,3765,0
|
|
20230728,153000,454093730,3765,3765,3765,3765,4371
|
|
20230728,152900,437636915,3765,3765,3765,3765,0
|
|
20230728,152800,437636915,3765,3765,3765,3765,0
|
|
20230728,152700,437636915,3765,3765,3765,3765,0
|
|
20230728,152600,437636915,3765,3765,3765,3765,0
|
|
20230728,152500,437636915,3765,3765,3765,3765,0
|
|
20230728,152400,437636915,3765,3765,3765,3765,0
|
|
20230728,152300,437636915,3765,3765,3765,3765,0
|
|
20230728,152200,437636915,3765,3765,3765,3765,0
|
|
20230728,152100,437636915,3765,3765,3765,3765,0
|
|
20230728,152000,437636915,3765,3765,3765,3765,0
|
|
20230728,151900,437636915,3765,3765,3765,3765,1
|
|
20230728,151800,437633150,3755,3755,3755,3755,50
|
|
20230728,151700,437445400,3755,3760,3760,3755,6
|
|
20230728,151600,437422865,3770,3770,3770,3770,0
|
|
20230728,151500,437422865,3770,3760,3770,3760,1370
|
|
20230728,151400,432265960,3760,3755,3760,3755,100
|
|
20230728,151300,431889970,3755,3755,3755,3755,0
|
|
20230728,151200,431889970,3755,3755,3755,3755,0
|
|
20230728,151100,431889970,3755,3755,3755,3755,4
|
|
20230728,151000,431874950,3760,3760,3760,3760,48
|
|
20230728,150900,431694470,3760,3750,3760,3750,700
|
|
20230728,150800,429066005,3750,3750,3750,3750,1
|
|
20230728,150700,429062255,3745,3745,3745,3745,23
|
|
20230728,150600,428976120,3750,3750,3750,3750,1
|
|
20230728,150500,428972370,3750,3750,3750,3745,11
|
|
20230728,150400,428931145,3750,3750,3750,3750,0
|
|
20230728,150300,428931145,3750,3750,3750,3750,1
|
|
20230728,150200,428927395,3745,3745,3745,3745,0
|
|
20230728,150100,428927395,3745,3745,3745,3745,9
|
|
20230728,150000,428893690,3745,3745,3745,3745,1
|
|
20230728,145900,428889945,3735,3735,3735,3735,0
|
|
20230728,145800,428889945,3735,3735,3735,3735,0
|
|
20230728,145700,428889945,3735,3740,3755,3735,8
|
|
20230728,145600,428860020,3755,3755,3755,3755,0
|
|
20230728,145500,428860020,3755,3755,3755,3755,0
|
|
20230728,145400,428860020,3755,3755,3755,3755,0
|
|
20230728,145300,428860020,3755,3755,3755,3755,97
|
|
20230728,145200,428495785,3735,3735,3735,3735,0
|
|
20230728,145100,428495785,3735,3745,3745,3735,2127
|
|
20230728,145000,420535750,3745,3745,3745,3745,0
|
|
20230728,144900,420535750,3745,3745,3745,3745,4
|
|
20230728,144800,420520770,3745,3755,3755,3745,1001
|
|
20230728,144700,416769615,3750,3750,3750,3750,1000
|
|
20230728,144600,413019615,3755,3750,3755,3750,287
|
|
20230728,144500,411943360,3755,3755,3755,3755,5
|
|
20230728,144400,411924585,3755,3755,3755,3755,1
|
|
20230728,144300,411920830,3750,3750,3750,3750,2
|
|
20230728,144200,411913330,3750,3750,3750,3750,0
|
|
20230728,144100,411913330,3750,3750,3750,3750,567
|
|
20230728,144000,409787080,3750,3750,3750,3750,0
|
|
20230728,143900,409787080,3750,3750,3750,3750,0
|
|
20230728,143800,409787080,3750,3750,3750,3750,0
|
|
20230728,143700,409787080,3750,3750,3750,3750,11
|
|
20230728,143600,409745830,3745,3745,3745,3745,13
|
|
20230728,143500,409697145,3745,3745,3745,3745,0
|
|
20230728,143400,409697145,3745,3745,3745,3745,11
|
|
20230728,143300,409655950,3745,3745,3745,3745,15
|
|
20230728,143200,409599775,3740,3740,3740,3740,52
|
|
20230728,143100,409405295,3740,3740,3740,3740,609
|
|
20230728,143000,407127635,3735,3735,3735,3735,328
|
|
20230728,142900,405902555,3735,3735,3735,3735,0
|
|
20230728,142800,405902555,3735,3735,3735,3735,18
|
|
20230728,142700,405835325,3730,3730,3730,3730,0
|
|
20230728,142600,405835325,3730,3730,3730,3730,7
|
|
20230728,142500,405809215,3730,3730,3730,3730,712
|
|
20230728,142400,403153455,3730,3730,3730,3730,0
|
|
20230728,142300,403153455,3730,3735,3735,3730,24
|
|
20230728,142200,403063925,3730,3730,3730,3730,0
|
|
20230728,142100,403063925,3730,3730,3730,3730,0
|
|
20230728,142000,403063925,3730,3730,3730,3730,0
|
|
20230728,141900,403063925,3730,3730,3730,3730,14
|
|
20230728,141800,403011705,3730,3730,3730,3730,1
|
|
20230728,141700,403007975,3725,3735,3735,3725,24
|
|
20230728,141600,402918455,3730,3730,3730,3730,791
|
|
20230728,141500,399968025,3725,3730,3730,3725,10
|
|
20230728,141400,399930765,3730,3730,3730,3730,4
|
|
20230728,141300,399915845,3730,3740,3740,3730,218
|
|
20230728,141200,399102580,3735,3735,3735,3735,22
|
|
20230728,141100,399020410,3735,3735,3735,3735,0
|
|
20230728,141000,399020410,3735,3735,3735,3735,0
|
|
20230728,140900,399020410,3735,3735,3735,3735,22
|
|
20230728,140800,398938240,3750,3750,3750,3750,0
|
|
20230728,140700,398938240,3750,3750,3750,3750,0
|
|
20230728,140600,398938240,3750,3750,3750,3750,0
|
|
20230728,140500,398938240,3750,3745,3750,3745,3
|
|
20230728,140400,398926995,3750,3750,3750,3750,3
|
|
20230728,140300,398915745,3750,3745,3750,3745,1016
|
|
20230728,140200,395110820,3750,3755,3755,3750,236
|
|
20230728,140100,394225815,3750,3755,3755,3750,773
|
|
20230728,140000,391327050,3755,3760,3760,3755,3230
|
|
20230728,135900,379189715,3765,3765,3765,3765,0
|
|
20230728,135800,379189715,3765,3765,3765,3765,200
|
|
20230728,135700,378436715,3775,3775,3775,3775,0
|
|
20230728,135600,378436715,3775,3775,3775,3775,1
|
|
20230728,135500,378432940,3780,3780,3780,3780,500
|
|
20230728,135400,376542940,3780,3770,3785,3765,1228
|
|
20230728,135300,371907685,3770,3770,3770,3770,22
|
|
20230728,135200,371824745,3770,3770,3770,3770,835
|
|
20230728,135100,368676795,3770,3770,3770,3770,0
|
|
20230728,135000,368676795,3770,3770,3770,3770,5
|
|
20230728,134900,368657945,3770,3760,3770,3760,321
|
|
20230728,134800,367449385,3770,3770,3775,3765,19
|
|
20230728,134700,367377760,3780,3765,3785,3760,3668
|
|
20230728,134600,353539000,3765,3760,3765,3760,28
|
|
20230728,134500,353433680,3760,3760,3760,3760,1477
|
|
20230728,134400,347880160,3760,3760,3760,3760,14
|
|
20230728,134300,347827520,3765,3765,3765,3765,58
|
|
20230728,134200,347609150,3770,3770,3770,3770,30
|
|
20230728,134100,347496050,3770,3760,3770,3760,754
|
|
20230728,134000,344656480,3755,3750,3755,3750,40
|
|
20230728,133900,344506325,3755,3740,3755,3740,307
|
|
20230728,133800,343354585,3740,3740,3740,3740,2
|
|
20230728,133700,343347105,3745,3745,3745,3745,1
|
|
20230728,133600,343343360,3730,3740,3750,3730,1367
|
|
20230728,133500,338222655,3730,3730,3730,3730,113
|
|
20230728,133400,337801165,3740,3740,3740,3740,30
|
|
20230728,133300,337688965,3740,3740,3740,3740,1
|
|
20230728,133200,337685225,3735,3735,3735,3735,17
|
|
20230728,133100,337621730,3735,3735,3735,3735,1
|
|
20230728,133000,337617995,3725,3730,3740,3725,823
|
|
20230728,132900,334542990,3730,3725,3730,3725,2538
|
|
20230728,132800,325085085,3720,3715,3720,3705,3704
|
|
20230728,132700,311334480,3710,3705,3710,3705,1615
|
|
20230728,132600,305350765,3710,3710,3710,3710,0
|
|
20230728,132500,305350765,3710,3710,3710,3710,1
|
|
20230728,132400,305347055,3710,3710,3710,3710,10
|
|
20230728,132300,305309955,3710,3710,3710,3710,0
|
|
20230728,132200,305309955,3710,3710,3710,3710,0
|
|
20230728,132100,305309955,3710,3710,3710,3710,0
|
|
20230728,132000,305309955,3710,3710,3710,3710,1000
|
|
20230728,131900,301599955,3710,3710,3710,3710,501
|
|
20230728,131800,299741245,3700,3700,3700,3700,95
|
|
20230728,131700,299389745,3705,3705,3705,3705,1
|
|
20230728,131600,299386040,3710,3710,3710,3710,0
|
|
20230728,131500,299386040,3710,3710,3710,3710,0
|
|
20230728,131400,299386040,3710,3710,3710,3710,0
|
|
20230728,131300,299386040,3710,3705,3710,3705,10
|
|
20230728,131200,299348965,3695,3695,3695,3695,0
|
|
20230728,131100,299348965,3695,3695,3695,3695,50
|
|
20230728,131000,299164215,3695,3695,3695,3695,56
|
|
20230728,130900,298957295,3695,3695,3695,3695,0
|
|
20230728,130800,298957295,3695,3695,3695,3695,2
|
|
20230728,130700,298949905,3695,3695,3695,3695,0
|
|
20230728,130600,298949905,3695,3695,3695,3695,0
|
|
20230728,130500,298949905,3695,3690,3695,3690,101
|
|
20230728,130400,298577210,3695,3695,3695,3695,35
|
|
20230728,130300,298447885,3695,3700,3700,3695,4965
|
|
20230728,130200,280080630,3710,3710,3710,3710,0
|
|
20230728,130100,280080630,3710,3710,3710,3710,4
|
|
20230728,130000,280065790,3710,3710,3710,3710,0
|
|
20230728,125900,280065790,3710,3710,3710,3710,1
|
|
20230728,125800,280062080,3700,3700,3700,3700,0
|
|
20230728,125700,280062080,3700,3700,3700,3700,0
|
|
20230728,125600,280062080,3700,3710,3710,3700,4004
|
|
20230728,125500,265223790,3710,3710,3710,3710,0
|
|
20230728,125400,265223790,3710,3710,3710,3710,567
|
|
20230728,125300,263120220,3710,3710,3710,3710,5
|
|
20230728,125200,263101670,3710,3710,3710,3710,0
|
|
20230728,125100,263101670,3710,3710,3710,3710,0
|
|
20230728,125000,263101670,3710,3705,3710,3705,869
|
|
20230728,124900,259881565,3705,3705,3705,3705,1800
|
|
20230728,124800,253212565,3710,3710,3710,3710,20
|
|
20230728,124700,253138365,3710,3710,3710,3710,0
|
|
20230728,124600,253138365,3710,3705,3710,3705,800
|
|
20230728,124500,250173690,3710,3710,3710,3710,0
|
|
20230728,124400,250173690,3710,3710,3710,3710,0
|
|
20230728,124300,250173690,3710,3715,3715,3710,88
|
|
20230728,124200,249847110,3715,3715,3715,3715,6
|
|
20230728,124100,249824820,3715,3715,3715,3715,4
|
|
20230728,124000,249809960,3715,3715,3715,3715,1
|
|
20230728,123900,249806245,3720,3720,3720,3720,0
|
|
20230728,123800,249806245,3720,3720,3720,3720,0
|
|
20230728,123700,249806245,3720,3720,3720,3720,26
|
|
20230728,123600,249709525,3720,3720,3720,3720,2
|
|
20230728,123500,249702085,3720,3720,3720,3720,0
|
|
20230728,123400,249702085,3720,3720,3720,3720,0
|
|
20230728,123300,249702085,3720,3720,3720,3720,0
|
|
20230728,123200,249702085,3720,3720,3720,3720,1
|
|
20230728,123100,249698365,3705,3705,3705,3705,0
|
|
20230728,123000,249698365,3705,3705,3705,3705,0
|
|
20230728,122900,249698365,3705,3705,3705,3705,72
|
|
20230728,122800,249431605,3705,3705,3705,3705,458
|
|
20230728,122700,247734715,3705,3705,3705,3705,0
|
|
20230728,122600,247734715,3705,3705,3705,3705,0
|
|
20230728,122500,247734715,3705,3705,3705,3705,0
|
|
20230728,122400,247734715,3705,3715,3715,3705,261
|
|
20230728,122300,246767625,3720,3720,3720,3720,0
|
|
20230728,122200,246767625,3720,3720,3720,3720,0
|
|
20230728,122100,246767625,3720,3720,3720,3720,1
|
|
20230728,122000,246763905,3715,3715,3715,3715,2
|
|
20230728,121900,246756475,3710,3710,3710,3710,0
|
|
20230728,121800,246756475,3710,3710,3710,3710,828
|
|
20230728,121700,243684595,3715,3715,3715,3715,172
|
|
20230728,121600,243045615,3715,3715,3715,3715,0
|
|
20230728,121500,243045615,3715,3715,3715,3715,0
|
|
20230728,121400,243045615,3715,3715,3715,3715,0
|
|
20230728,121300,243045615,3715,3715,3715,3715,146
|
|
20230728,121200,242503225,3715,3715,3715,3715,140
|
|
20230728,121100,241983125,3715,3715,3715,3715,0
|
|
20230728,121000,241983125,3715,3715,3715,3715,1
|
|
20230728,120900,241979410,3715,3715,3715,3715,0
|
|
20230728,120800,241979410,3715,3715,3715,3715,1
|
|
20230728,120700,241975695,3710,3710,3710,3710,5
|
|
20230728,120600,241957145,3710,3710,3710,3705,252
|
|
20230728,120500,241023475,3710,3710,3710,3710,0
|
|
20230728,120400,241023475,3710,3715,3715,3710,12
|
|
20230728,120300,240978905,3715,3715,3715,3715,31
|
|
20230728,120200,240863740,3710,3710,3710,3710,0
|
|
20230728,120100,240863740,3710,3710,3710,3710,0
|
|
20230728,120000,240863740,3710,3710,3710,3710,0
|
|
20230728,115900,240863740,3710,3710,3710,3710,0
|
|
20230728,115800,240863740,3710,3710,3710,3710,0
|
|
20230728,115700,240863740,3710,3710,3710,3710,0
|
|
20230728,115600,240863740,3710,3710,3710,3710,0
|
|
20230728,115500,240863740,3710,3710,3710,3710,0
|
|
20230728,115400,240863740,3710,3705,3710,3705,30
|
|
20230728,115300,240752490,3700,3700,3700,3700,0
|
|
20230728,115200,240752490,3700,3700,3700,3700,0
|
|
20230728,115100,240752490,3700,3705,3705,3700,31
|
|
20230728,115000,240637780,3705,3700,3705,3700,50
|
|
20230728,114900,240452690,3705,3710,3710,3705,55
|
|
20230728,114800,240248665,3710,3710,3710,3710,0
|
|
20230728,114700,240248665,3710,3710,3710,3710,3
|
|
20230728,114600,240237535,3705,3705,3705,3705,1
|
|
20230728,114500,240233830,3710,3710,3710,3710,5
|
|
20230728,114400,240215280,3710,3710,3710,3710,4
|
|
20230728,114300,240200440,3700,3700,3700,3700,0
|
|
20230728,114200,240200440,3700,3700,3700,3700,0
|
|
20230728,114100,240200440,3700,3700,3700,3700,0
|
|
20230728,114000,240200440,3700,3700,3700,3700,0
|
|
20230728,113900,240200440,3700,3705,3705,3700,600
|
|
20230728,113800,237979415,3705,3705,3705,3705,300
|
|
20230728,113700,236867915,3705,3705,3705,3705,0
|
|
20230728,113600,236867915,3705,3705,3705,3705,25
|
|
20230728,113500,236775290,3705,3705,3705,3705,0
|
|
20230728,113400,236775290,3705,3710,3710,3705,820
|
|
20230728,113300,233733465,3710,3715,3715,3710,23
|
|
20230728,113200,233648095,3710,3710,3710,3710,0
|
|
20230728,113100,233648095,3710,3725,3730,3710,1420
|
|
20230728,113000,228370320,3725,3725,3725,3725,800
|
|
20230728,112900,225390320,3725,3725,3725,3725,1
|
|
20230728,112800,225386595,3725,3725,3725,3725,469
|
|
20230728,112700,223639570,3725,3705,3725,3705,1371
|
|
20230728,112600,218535525,3710,3710,3710,3710,0
|
|
20230728,112500,218535525,3710,3710,3710,3710,0
|
|
20230728,112400,218535525,3710,3710,3710,3710,0
|
|
20230728,112300,218535525,3710,3710,3710,3710,0
|
|
20230728,112200,218535525,3710,3710,3710,3710,0
|
|
20230728,112100,218535525,3710,3700,3710,3700,1672
|
|
20230728,112000,212334725,3695,3695,3695,3695,564
|
|
20230728,111900,210250745,3695,3695,3695,3695,13
|
|
20230728,111800,210202710,3695,3695,3695,3695,0
|
|
20230728,111700,210202710,3695,3695,3695,3695,0
|
|
20230728,111600,210202710,3695,3695,3695,3695,3
|
|
20230728,111500,210191625,3690,3690,3690,3690,0
|
|
20230728,111400,210191625,3690,3690,3690,3690,380
|
|
20230728,111300,208789425,3690,3690,3690,3690,1
|
|
20230728,111200,208785735,3705,3695,3705,3695,500
|
|
20230728,111100,206933555,3690,3690,3690,3690,4
|
|
20230728,111000,206918795,3695,3695,3695,3695,0
|
|
20230728,110900,206918795,3695,3695,3695,3695,0
|
|
20230728,110800,206918795,3695,3695,3695,3695,3
|
|
20230728,110700,206907710,3690,3690,3690,3690,0
|
|
20230728,110600,206907710,3690,3695,3695,3690,1501
|
|
20230728,110500,201369015,3690,3690,3690,3690,0
|
|
20230728,110400,201369015,3690,3690,3690,3690,41
|
|
20230728,110300,201217725,3705,3705,3705,3705,300
|
|
20230728,110200,200106225,3705,3705,3705,3705,200
|
|
20230728,110100,199365225,3705,3700,3705,3690,3
|
|
20230728,110000,199354130,3690,3700,3705,3690,63
|
|
20230728,105900,199121275,3700,3695,3700,3695,100
|
|
20230728,105800,198751575,3700,3700,3700,3700,10
|
|
20230728,105700,198714575,3700,3700,3700,3700,5
|
|
20230728,105600,198696075,3700,3690,3700,3690,749
|
|
20230728,105500,195926100,3685,3685,3685,3685,0
|
|
20230728,105400,195926100,3685,3685,3685,3685,0
|
|
20230728,105300,195926100,3685,3685,3685,3685,1
|
|
20230728,105200,195922415,3685,3685,3685,3685,0
|
|
20230728,105100,195922415,3685,3685,3685,3685,0
|
|
20230728,105000,195922415,3685,3695,3695,3685,146
|
|
20230728,104900,195383255,3690,3690,3690,3690,15
|
|
20230728,104800,195327905,3690,3690,3690,3690,2
|
|
20230728,104700,195320525,3690,3685,3690,3685,394
|
|
20230728,104600,193866945,3680,3680,3680,3680,0
|
|
20230728,104500,193866945,3680,3680,3680,3680,5
|
|
20230728,104400,193848545,3680,3680,3680,3680,2891
|
|
20230728,104300,183209665,3680,3685,3685,3680,276
|
|
20230728,104200,182193485,3685,3680,3685,3680,1065
|
|
20230728,104100,178272440,3680,3680,3680,3680,1738
|
|
20230728,104000,171876600,3680,3680,3680,3680,0
|
|
20230728,103900,171876600,3680,3675,3680,3675,424
|
|
20230728,103800,170316530,3675,3655,3675,3655,3008
|
|
20230728,103700,159266225,3655,3655,3655,3655,0
|
|
20230728,103600,159266225,3655,3655,3655,3655,111
|
|
20230728,103500,158860520,3655,3655,3655,3655,710
|
|
20230728,103400,156265470,3655,3645,3655,3645,86
|
|
20230728,103300,155951405,3645,3645,3645,3645,1
|
|
20230728,103200,155947760,3645,3645,3645,3645,0
|
|
20230728,103100,155947760,3645,3640,3645,3640,40
|
|
20230728,103000,155802060,3630,3630,3630,3630,1000
|
|
20230728,102900,152172060,3630,3635,3635,3630,19
|
|
20230728,102800,152103015,3635,3635,3635,3635,0
|
|
20230728,102700,152103015,3635,3625,3635,3625,55
|
|
20230728,102600,151903590,3625,3635,3635,3625,120
|
|
20230728,102500,151468390,3625,3625,3625,3625,100
|
|
20230728,102400,151105890,3620,3635,3635,3620,1163
|
|
20230728,102300,146887905,3635,3635,3635,3635,0
|
|
20230728,102200,146887905,3635,3635,3635,3635,0
|
|
20230728,102100,146887905,3635,3640,3640,3635,65
|
|
20230728,102000,146651560,3635,3635,3635,3635,0
|
|
20230728,101900,146651560,3635,3635,3635,3635,40
|
|
20230728,101800,146506160,3640,3640,3640,3640,0
|
|
20230728,101700,146506160,3640,3640,3640,3640,10
|
|
20230728,101600,146469760,3640,3640,3640,3640,1
|
|
20230728,101500,146466120,3640,3640,3640,3640,15
|
|
20230728,101400,146411520,3635,3635,3635,3635,0
|
|
20230728,101300,146411520,3635,3635,3635,3635,0
|
|
20230728,101200,146411520,3635,3640,3640,3635,290
|
|
20230728,101100,145357120,3640,3640,3640,3640,1
|
|
20230728,101000,145353480,3635,3635,3635,3635,0
|
|
20230728,100900,145353480,3635,3635,3635,3635,100
|
|
20230728,100800,144989980,3635,3635,3635,3635,231
|
|
20230728,100700,144150295,3635,3635,3635,3635,0
|
|
20230728,100600,144150295,3635,3635,3635,3635,0
|
|
20230728,100500,144150295,3635,3635,3635,3635,0
|
|
20230728,100400,144150295,3635,3635,3635,3635,51
|
|
20230728,100300,143964910,3635,3635,3635,3635,0
|
|
20230728,100200,143964910,3635,3635,3635,3635,22
|
|
20230728,100100,143884940,3635,3635,3635,3635,0
|
|
20230728,100000,143884940,3635,3620,3635,3620,434
|
|
20230728,095900,142313710,3635,3635,3635,3635,5
|
|
20230728,095800,142295535,3635,3635,3635,3635,1
|
|
20230728,095700,142291900,3640,3640,3640,3640,0
|
|
20230728,095600,142291900,3640,3640,3640,3640,0
|
|
20230728,095500,142291900,3640,3620,3640,3620,57
|
|
20230728,095400,142084440,3620,3620,3620,3620,0
|
|
20230728,095300,142084440,3620,3625,3625,3620,5860
|
|
20230728,095200,120866940,3625,3625,3625,3625,0
|
|
20230728,095100,120866940,3625,3625,3625,3625,0
|
|
20230728,095000,120866940,3625,3625,3625,3625,238
|
|
20230728,094900,120004190,3630,3630,3630,3630,42
|
|
20230728,094800,119851730,3625,3625,3625,3625,12
|
|
20230728,094700,119808230,3625,3635,3635,3625,2004
|
|
20230728,094600,112543040,3635,3635,3635,3635,10
|
|
20230728,094500,112506690,3635,3630,3635,3630,372
|
|
20230728,094400,111155095,3630,3630,3630,3630,1525
|
|
20230728,094300,105619345,3630,3635,3635,3630,116
|
|
20230728,094200,105198090,3630,3635,3635,3630,421
|
|
20230728,094100,103669655,3630,3635,3635,3630,122
|
|
20230728,094000,103226435,3635,3645,3645,3635,1390
|
|
20230728,093900,98167935,3650,3655,3655,3650,904
|
|
20230728,093800,94863835,3655,3660,3660,3655,42
|
|
20230728,093700,94710265,3660,3660,3660,3660,24
|
|
20230728,093600,94622425,3660,3660,3660,3660,0
|
|
20230728,093500,94622425,3660,3655,3660,3645,503
|
|
20230728,093400,92788280,3660,3660,3660,3660,1
|
|
20230728,093300,92784620,3660,3660,3660,3660,11
|
|
20230728,093200,92744360,3660,3660,3660,3660,0
|
|
20230728,093100,92744360,3660,3655,3660,3655,12
|
|
20230728,093000,92700465,3660,3665,3665,3660,539
|
|
20230728,092900,90725680,3670,3670,3670,3670,200
|
|
20230728,092800,89991680,3670,3665,3670,3665,195
|
|
20230728,092700,89277000,3670,3675,3675,3670,307
|
|
20230728,092600,88150040,3670,3670,3670,3670,9595
|
|
20230728,092500,52936390,3670,3670,3670,3670,135
|
|
20230728,092400,52440940,3670,3665,3670,3665,250
|
|
20230728,092300,51523455,3665,3665,3665,3665,17
|
|
20230728,092200,51461150,3665,3665,3665,3665,10
|
|
20230728,092100,51424500,3665,3665,3665,3660,154
|
|
20230728,092000,50860330,3670,3660,3670,3660,1044
|
|
20230728,091900,47038125,3660,3680,3680,3660,634
|
|
20230728,091800,44712465,3680,3680,3680,3680,655
|
|
20230728,091700,42302065,3675,3665,3675,3665,57
|
|
20230728,091600,42093025,3680,3665,3680,3665,500
|
|
20230728,091500,40256740,3660,3655,3660,3655,236
|
|
20230728,091400,39393030,3655,3655,3655,3655,511
|
|
20230728,091300,37525325,3640,3640,3640,3640,1395
|
|
20230728,091200,32447525,3655,3650,3655,3650,664
|
|
20230728,091100,30021605,3655,3655,3655,3655,4
|
|
20230728,091000,30006985,3635,3650,3650,3635,72
|
|
20230728,090900,29745130,3650,3650,3650,3650,2
|
|
20230728,090800,29737830,3655,3655,3655,3655,40
|
|
20230728,090700,29591630,3655,3640,3655,3625,1123
|
|
20230728,090600,25519665,3640,3630,3640,3630,199
|
|
20230728,090500,24797285,3630,3630,3635,3625,1694
|
|
20230728,090400,18644330,3630,3630,3630,3630,201
|
|
20230728,090300,17914700,3630,3640,3640,3630,886
|
|
20230728,090200,14694135,3640,3655,3655,3640,158
|
|
20230728,090100,14117725,3650,3655,3660,3650,2069
|
|
20230728,090000,6555335,3655,3655,3655,3655,1447
|