663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,200000,266268515,4155,4155,4155,4155,292
|
|
20230728,195900,266268515,4155,4155,4155,4155,0
|
|
20230728,195800,266268515,4155,4155,4155,4155,0
|
|
20230728,195700,266268515,4155,4155,4155,4155,0
|
|
20230728,195600,266268515,4155,4155,4155,4155,0
|
|
20230728,195500,266268515,4155,4155,4155,4155,0
|
|
20230728,195400,266268515,4155,4155,4155,4155,0
|
|
20230728,195300,266268515,4155,4155,4155,4155,0
|
|
20230728,195200,266268515,4155,4155,4155,4155,0
|
|
20230728,195100,266268515,4155,4155,4155,4155,0
|
|
20230728,195000,266268515,4155,4155,4155,4155,0
|
|
20230728,194900,266268515,4155,4155,4155,4155,0
|
|
20230728,194800,266268515,4155,4155,4155,4155,0
|
|
20230728,194700,266268515,4155,4155,4155,4155,0
|
|
20230728,194600,266268515,4155,4155,4155,4155,0
|
|
20230728,194500,266268515,4155,4155,4155,4155,0
|
|
20230728,194400,266268515,4155,4155,4155,4155,0
|
|
20230728,194300,266268515,4155,4155,4155,4155,0
|
|
20230728,194200,266268515,4155,4155,4155,4155,0
|
|
20230728,194100,266268515,4155,4155,4155,4155,0
|
|
20230728,194000,266268515,4155,4155,4155,4155,0
|
|
20230728,193900,266268515,4155,4155,4155,4155,0
|
|
20230728,193800,266268515,4155,4155,4155,4155,0
|
|
20230728,193700,266268515,4155,4155,4155,4155,0
|
|
20230728,193600,266268515,4155,4155,4155,4155,0
|
|
20230728,193500,266268515,4155,4155,4155,4155,0
|
|
20230728,193400,266268515,4155,4155,4155,4155,0
|
|
20230728,193300,266268515,4155,4155,4155,4155,0
|
|
20230728,193200,266268515,4155,4155,4155,4155,0
|
|
20230728,193100,266268515,4155,4155,4155,4155,0
|
|
20230728,193000,266268515,4155,4155,4155,4155,292
|
|
20230728,192900,266268515,4155,4155,4155,4155,0
|
|
20230728,192800,266268515,4155,4155,4155,4155,0
|
|
20230728,192700,266268515,4155,4155,4155,4155,0
|
|
20230728,192600,266268515,4155,4155,4155,4155,0
|
|
20230728,192500,266268515,4155,4155,4155,4155,0
|
|
20230728,192400,266268515,4155,4155,4155,4155,0
|
|
20230728,192300,266268515,4155,4155,4155,4155,0
|
|
20230728,192200,266268515,4155,4155,4155,4155,0
|
|
20230728,192100,266268515,4155,4155,4155,4155,0
|
|
20230728,192000,266268515,4155,4155,4155,4155,0
|
|
20230728,191900,266268515,4155,4155,4155,4155,0
|
|
20230728,191800,266268515,4155,4155,4155,4155,0
|
|
20230728,191700,266268515,4155,4155,4155,4155,0
|
|
20230728,191600,266268515,4155,4155,4155,4155,0
|
|
20230728,191500,266268515,4155,4155,4155,4155,0
|
|
20230728,191400,266268515,4155,4155,4155,4155,0
|
|
20230728,191300,266268515,4155,4155,4155,4155,0
|
|
20230728,191200,266268515,4155,4155,4155,4155,0
|
|
20230728,191100,266268515,4155,4155,4155,4155,0
|
|
20230728,191000,266268515,4155,4155,4155,4155,0
|
|
20230728,190900,266268515,4155,4155,4155,4155,0
|
|
20230728,190800,266268515,4155,4155,4155,4155,0
|
|
20230728,190700,266268515,4155,4155,4155,4155,0
|
|
20230728,190600,266268515,4155,4155,4155,4155,0
|
|
20230728,190500,266268515,4155,4155,4155,4155,0
|
|
20230728,190400,266268515,4155,4155,4155,4155,0
|
|
20230728,190300,266268515,4155,4155,4155,4155,0
|
|
20230728,190200,266268515,4155,4155,4155,4155,0
|
|
20230728,190100,266268515,4155,4155,4155,4155,0
|
|
20230728,190000,266268515,4155,4155,4155,4155,292
|
|
20230728,185900,266268515,4155,4155,4155,4155,0
|
|
20230728,185800,266268515,4155,4155,4155,4155,0
|
|
20230728,185700,266268515,4155,4155,4155,4155,0
|
|
20230728,185600,266268515,4155,4155,4155,4155,0
|
|
20230728,185500,266268515,4155,4155,4155,4155,0
|
|
20230728,185400,266268515,4155,4155,4155,4155,0
|
|
20230728,185300,266268515,4155,4155,4155,4155,0
|
|
20230728,185200,266268515,4155,4155,4155,4155,0
|
|
20230728,185100,266268515,4155,4155,4155,4155,0
|
|
20230728,185000,266268515,4155,4155,4155,4155,0
|
|
20230728,184900,266268515,4155,4155,4155,4155,0
|
|
20230728,184800,266268515,4155,4155,4155,4155,0
|
|
20230728,184700,266268515,4155,4155,4155,4155,0
|
|
20230728,184600,266268515,4155,4155,4155,4155,0
|
|
20230728,184500,266268515,4155,4155,4155,4155,0
|
|
20230728,184400,266268515,4155,4155,4155,4155,0
|
|
20230728,184300,266268515,4155,4155,4155,4155,0
|
|
20230728,184200,266268515,4155,4155,4155,4155,0
|
|
20230728,184100,266268515,4155,4155,4155,4155,0
|
|
20230728,184000,266268515,4155,4155,4155,4155,0
|
|
20230728,183900,266268515,4155,4155,4155,4155,0
|
|
20230728,183800,266268515,4155,4155,4155,4155,0
|
|
20230728,183700,266268515,4155,4155,4155,4155,0
|
|
20230728,183600,266268515,4155,4155,4155,4155,0
|
|
20230728,183500,266268515,4155,4155,4155,4155,0
|
|
20230728,183400,266268515,4155,4155,4155,4155,0
|
|
20230728,183300,266268515,4155,4155,4155,4155,0
|
|
20230728,183200,266268515,4155,4155,4155,4155,0
|
|
20230728,183100,266268515,4155,4155,4155,4155,0
|
|
20230728,183000,266268515,4155,4155,4155,4155,292
|
|
20230728,182900,266268515,4155,4155,4155,4155,0
|
|
20230728,182800,266268515,4155,4155,4155,4155,0
|
|
20230728,182700,266268515,4155,4155,4155,4155,0
|
|
20230728,182600,266268515,4155,4155,4155,4155,0
|
|
20230728,182500,266268515,4155,4155,4155,4155,0
|
|
20230728,182400,266268515,4155,4155,4155,4155,0
|
|
20230728,182300,266268515,4155,4155,4155,4155,0
|
|
20230728,182200,266268515,4155,4155,4155,4155,0
|
|
20230728,182100,266268515,4155,4155,4155,4155,0
|
|
20230728,182000,266268515,4155,4155,4155,4155,0
|
|
20230728,181900,266268515,4155,4155,4155,4155,0
|
|
20230728,181800,266268515,4155,4155,4155,4155,0
|
|
20230728,181700,266268515,4155,4155,4155,4155,0
|
|
20230728,181600,266268515,4155,4155,4155,4155,0
|
|
20230728,181500,266268515,4155,4155,4155,4155,0
|
|
20230728,181400,266268515,4155,4155,4155,4155,0
|
|
20230728,181300,266268515,4155,4155,4155,4155,0
|
|
20230728,181200,266268515,4155,4155,4155,4155,0
|
|
20230728,181100,266268515,4155,4155,4155,4155,0
|
|
20230728,181000,266268515,4155,4155,4155,4155,0
|
|
20230728,180900,266268515,4155,4155,4155,4155,0
|
|
20230728,180800,266268515,4155,4155,4155,4155,0
|
|
20230728,180700,266268515,4155,4155,4155,4155,0
|
|
20230728,180600,266268515,4155,4155,4155,4155,0
|
|
20230728,180500,266268515,4155,4155,4155,4155,0
|
|
20230728,180400,266268515,4155,4155,4155,4155,0
|
|
20230728,180300,266268515,4155,4155,4155,4155,0
|
|
20230728,180200,266268515,4155,4155,4155,4155,0
|
|
20230728,180100,266268515,4155,4155,4155,4155,0
|
|
20230728,180000,266268515,4155,4155,4155,4155,292
|
|
20230728,175900,266268515,4155,4155,4155,4155,0
|
|
20230728,175800,266268515,4155,4155,4155,4155,0
|
|
20230728,175700,266268515,4155,4155,4155,4155,0
|
|
20230728,175600,266268515,4155,4155,4155,4155,0
|
|
20230728,175500,266268515,4155,4155,4155,4155,0
|
|
20230728,175400,266268515,4155,4155,4155,4155,0
|
|
20230728,175300,266268515,4155,4155,4155,4155,0
|
|
20230728,175200,266268515,4155,4155,4155,4155,0
|
|
20230728,175100,266268515,4155,4155,4155,4155,0
|
|
20230728,175000,266268515,4155,4155,4155,4155,0
|
|
20230728,174900,266268515,4155,4155,4155,4155,0
|
|
20230728,174800,266268515,4155,4155,4155,4155,0
|
|
20230728,174700,266268515,4155,4155,4155,4155,0
|
|
20230728,174600,266268515,4155,4155,4155,4155,0
|
|
20230728,174500,266268515,4155,4155,4155,4155,0
|
|
20230728,174400,266268515,4155,4155,4155,4155,0
|
|
20230728,174300,266268515,4155,4155,4155,4155,0
|
|
20230728,174200,266268515,4155,4155,4155,4155,0
|
|
20230728,174100,266268515,4155,4155,4155,4155,0
|
|
20230728,174000,266268515,4155,4155,4155,4155,0
|
|
20230728,173900,266268515,4155,4155,4155,4155,0
|
|
20230728,173800,266268515,4155,4155,4155,4155,0
|
|
20230728,173700,266268515,4155,4155,4155,4155,0
|
|
20230728,173600,266268515,4155,4155,4155,4155,0
|
|
20230728,173500,266268515,4155,4155,4155,4155,0
|
|
20230728,173400,266268515,4155,4155,4155,4155,0
|
|
20230728,173300,266268515,4155,4155,4155,4155,0
|
|
20230728,173200,266268515,4155,4155,4155,4155,0
|
|
20230728,173100,266268515,4155,4155,4155,4155,0
|
|
20230728,173000,266268515,4155,4155,4155,4155,292
|
|
20230728,172900,266268515,4155,4155,4155,4155,0
|
|
20230728,172800,266268515,4155,4155,4155,4155,0
|
|
20230728,172700,266268515,4155,4155,4155,4155,0
|
|
20230728,172600,266268515,4155,4155,4155,4155,0
|
|
20230728,172500,266268515,4155,4155,4155,4155,0
|
|
20230728,172400,266268515,4155,4155,4155,4155,0
|
|
20230728,172300,266268515,4155,4155,4155,4155,0
|
|
20230728,172200,266268515,4155,4155,4155,4155,0
|
|
20230728,172100,266268515,4155,4155,4155,4155,0
|
|
20230728,172000,266268515,4155,4155,4155,4155,0
|
|
20230728,171900,266268515,4155,4155,4155,4155,0
|
|
20230728,171800,266268515,4155,4155,4155,4155,0
|
|
20230728,171700,266268515,4155,4155,4155,4155,0
|
|
20230728,171600,266268515,4155,4155,4155,4155,0
|
|
20230728,171500,266268515,4155,4155,4155,4155,0
|
|
20230728,171400,266268515,4155,4155,4155,4155,0
|
|
20230728,171300,266268515,4155,4155,4155,4155,0
|
|
20230728,171200,266268515,4155,4155,4155,4155,0
|
|
20230728,171100,266268515,4155,4155,4155,4155,0
|
|
20230728,171000,266268515,4155,4155,4155,4155,0
|
|
20230728,170900,266268515,4155,4155,4155,4155,0
|
|
20230728,170800,266268515,4155,4155,4155,4155,0
|
|
20230728,170700,266268515,4155,4155,4155,4155,0
|
|
20230728,170600,266268515,4155,4155,4155,4155,0
|
|
20230728,170500,266268515,4155,4155,4155,4155,0
|
|
20230728,170400,266268515,4155,4155,4155,4155,0
|
|
20230728,170300,266268515,4155,4155,4155,4155,0
|
|
20230728,170200,266268515,4155,4155,4155,4155,0
|
|
20230728,170100,266268515,4155,4155,4155,4155,0
|
|
20230728,170000,266268515,4155,4155,4155,4155,292
|
|
20230728,165900,266268515,4155,4155,4155,4155,0
|
|
20230728,165800,266268515,4155,4155,4155,4155,0
|
|
20230728,165700,266268515,4155,4155,4155,4155,0
|
|
20230728,165600,266268515,4155,4155,4155,4155,0
|
|
20230728,165500,266268515,4155,4155,4155,4155,0
|
|
20230728,165400,266268515,4155,4155,4155,4155,0
|
|
20230728,165300,266268515,4155,4155,4155,4155,0
|
|
20230728,165200,266268515,4155,4155,4155,4155,0
|
|
20230728,165100,266268515,4155,4155,4155,4155,0
|
|
20230728,165000,266268515,4155,4155,4155,4155,0
|
|
20230728,164900,266268515,4155,4155,4155,4155,0
|
|
20230728,164800,266268515,4155,4155,4155,4155,0
|
|
20230728,164700,266268515,4155,4155,4155,4155,0
|
|
20230728,164600,266268515,4155,4155,4155,4155,0
|
|
20230728,164500,266268515,4155,4155,4155,4155,0
|
|
20230728,164400,266268515,4155,4155,4155,4155,0
|
|
20230728,164300,266268515,4155,4155,4155,4155,0
|
|
20230728,164200,266268515,4155,4155,4155,4155,0
|
|
20230728,164100,266268515,4155,4155,4155,4155,0
|
|
20230728,164000,266268515,4155,4155,4155,4155,0
|
|
20230728,163900,266268515,4155,4155,4155,4155,0
|
|
20230728,163800,266268515,4155,4155,4155,4155,0
|
|
20230728,163700,266268515,4155,4155,4155,4155,0
|
|
20230728,163600,266268515,4155,4155,4155,4155,0
|
|
20230728,163500,266268515,4155,4155,4155,4155,0
|
|
20230728,163400,266268515,4155,4155,4155,4155,0
|
|
20230728,163300,266268515,4155,4155,4155,4155,0
|
|
20230728,163200,266268515,4155,4155,4155,4155,0
|
|
20230728,163100,266268515,4155,4155,4155,4155,0
|
|
20230728,163000,266268515,4155,4155,4155,4155,292
|
|
20230728,162900,266268515,4155,4155,4155,4155,0
|
|
20230728,162800,266268515,4155,4155,4155,4155,0
|
|
20230728,162700,266268515,4155,4155,4155,4155,0
|
|
20230728,162600,266268515,4155,4155,4155,4155,0
|
|
20230728,162500,266268515,4155,4155,4155,4155,0
|
|
20230728,162400,266268515,4155,4155,4155,4155,0
|
|
20230728,162300,266268515,4155,4155,4155,4155,0
|
|
20230728,162200,266268515,4155,4155,4155,4155,0
|
|
20230728,162100,266268515,4155,4155,4155,4155,0
|
|
20230728,162000,266268515,4155,4155,4155,4155,0
|
|
20230728,161900,266268515,4155,4155,4155,4155,0
|
|
20230728,161800,266268515,4155,4155,4155,4155,0
|
|
20230728,161700,266268515,4155,4155,4155,4155,0
|
|
20230728,161600,266268515,4155,4155,4155,4155,0
|
|
20230728,161500,266268515,4155,4155,4155,4155,0
|
|
20230728,161400,266268515,4155,4155,4155,4155,0
|
|
20230728,161300,266268515,4155,4155,4155,4155,0
|
|
20230728,161200,266268515,4155,4155,4155,4155,0
|
|
20230728,161100,266268515,4155,4155,4155,4155,0
|
|
20230728,161000,266268515,4155,4155,4155,4155,0
|
|
20230728,160900,266268515,4155,4155,4155,4155,0
|
|
20230728,160800,266268515,4155,4155,4155,4155,0
|
|
20230728,160700,266268515,4155,4155,4155,4155,0
|
|
20230728,160600,266268515,4155,4155,4155,4155,0
|
|
20230728,160500,266268515,4155,4155,4155,4155,0
|
|
20230728,160400,266268515,4155,4155,4155,4155,0
|
|
20230728,160300,266268515,4155,4155,4155,4155,0
|
|
20230728,160200,266268515,4155,4155,4155,4155,0
|
|
20230728,160100,266268515,4155,4155,4155,4155,0
|
|
20230728,160000,266268515,4155,4155,4155,4155,292
|
|
20230728,155900,266268515,4155,4155,4155,4155,0
|
|
20230728,155800,266268515,4155,4155,4155,4155,0
|
|
20230728,155700,266268515,4155,4155,4155,4155,0
|
|
20230728,155600,266268515,4155,4155,4155,4155,0
|
|
20230728,155500,266268515,4155,4155,4155,4155,0
|
|
20230728,155400,266268515,4155,4155,4155,4155,0
|
|
20230728,155300,266268515,4155,4155,4155,4155,0
|
|
20230728,155200,266268515,4155,4155,4155,4155,0
|
|
20230728,155100,266268515,4155,4155,4155,4155,0
|
|
20230728,155000,266268515,4155,4155,4155,4155,0
|
|
20230728,154900,266268515,4155,4155,4155,4155,0
|
|
20230728,154800,266268515,4155,4155,4155,4155,0
|
|
20230728,154700,266268515,4155,4155,4155,4155,0
|
|
20230728,154600,266268515,4155,4155,4155,4155,0
|
|
20230728,154500,266268515,4155,4155,4155,4155,0
|
|
20230728,154400,266268515,4155,4155,4155,4155,0
|
|
20230728,154300,266268515,4155,4155,4155,4155,0
|
|
20230728,154200,266268515,4155,4155,4155,4155,0
|
|
20230728,154100,266268515,4155,4155,4155,4155,0
|
|
20230728,154000,266268515,4155,4155,4155,4155,0
|
|
20230728,153900,266268515,4155,4155,4155,4155,0
|
|
20230728,153800,266268515,4155,4155,4155,4155,0
|
|
20230728,153700,266268515,4155,4155,4155,4155,0
|
|
20230728,153600,266268515,4155,4155,4155,4155,0
|
|
20230728,153500,266268515,4155,4155,4155,4155,0
|
|
20230728,153400,266268515,4155,4155,4155,4155,0
|
|
20230728,153300,266268515,4155,4155,4155,4155,0
|
|
20230728,153200,266268515,4155,4155,4155,4155,0
|
|
20230728,153100,266268515,4155,4155,4155,4155,0
|
|
20230728,153000,266268515,4155,4155,4155,4155,584
|
|
20230728,152900,265055255,4155,4155,4155,4155,0
|
|
20230728,152800,265055255,4155,4155,4155,4155,0
|
|
20230728,152700,265055255,4155,4155,4155,4155,0
|
|
20230728,152600,265055255,4155,4155,4155,4155,0
|
|
20230728,152500,265055255,4155,4155,4155,4155,0
|
|
20230728,152400,265055255,4155,4155,4155,4155,0
|
|
20230728,152300,265055255,4155,4155,4155,4155,0
|
|
20230728,152200,265055255,4155,4155,4155,4155,0
|
|
20230728,152100,265055255,4155,4155,4155,4155,0
|
|
20230728,152000,265055255,4155,4155,4155,4155,0
|
|
20230728,151900,265055255,4155,4160,4160,4155,27
|
|
20230728,151800,264943020,4130,4130,4130,4130,0
|
|
20230728,151700,264943020,4130,4130,4130,4130,1400
|
|
20230728,151600,259161020,4130,4150,4150,4130,394
|
|
20230728,151500,257530650,4150,4150,4150,4150,5
|
|
20230728,151400,257509900,4155,4160,4160,4155,150
|
|
20230728,151300,256886545,4155,4155,4155,4155,0
|
|
20230728,151200,256886545,4155,4155,4155,4155,0
|
|
20230728,151100,256886545,4155,4150,4155,4150,3
|
|
20230728,151000,256874090,4155,4155,4155,4155,23
|
|
20230728,150900,256778525,4165,4165,4165,4165,0
|
|
20230728,150800,256778525,4165,4165,4165,4165,1
|
|
20230728,150700,256774360,4155,4160,4160,4155,23
|
|
20230728,150600,256678790,4160,4165,4165,4160,31
|
|
20230728,150500,256549795,4165,4170,4170,4165,22
|
|
20230728,150400,256458065,4165,4165,4165,4165,0
|
|
20230728,150300,256458065,4165,4165,4165,4165,0
|
|
20230728,150200,256458065,4165,4165,4165,4165,0
|
|
20230728,150100,256458065,4165,4165,4165,4165,0
|
|
20230728,150000,256458065,4165,4165,4165,4165,0
|
|
20230728,145900,256458065,4165,4165,4165,4165,0
|
|
20230728,145800,256458065,4165,4165,4165,4165,147
|
|
20230728,145700,255845810,4165,4135,4165,4135,2340
|
|
20230728,145600,246107680,4145,4145,4145,4145,0
|
|
20230728,145500,246107680,4145,4145,4145,4145,50
|
|
20230728,145400,245900430,4135,4135,4135,4135,0
|
|
20230728,145300,245900430,4135,4135,4135,4135,0
|
|
20230728,145200,245900430,4135,4135,4135,4135,0
|
|
20230728,145100,245900430,4135,4135,4135,4135,93
|
|
20230728,145000,245515875,4145,4145,4145,4145,0
|
|
20230728,144900,245515875,4145,4145,4145,4145,0
|
|
20230728,144800,245515875,4145,4145,4145,4145,0
|
|
20230728,144700,245515875,4145,4145,4145,4145,0
|
|
20230728,144600,245515875,4145,4145,4145,4145,0
|
|
20230728,144500,245515875,4145,4145,4145,4145,0
|
|
20230728,144400,245515875,4145,4145,4145,4145,7
|
|
20230728,144300,245486860,4150,4150,4150,4150,13
|
|
20230728,144200,245432910,4165,4165,4165,4165,0
|
|
20230728,144100,245432910,4165,4165,4165,4165,0
|
|
20230728,144000,245432910,4165,4155,4165,4155,106
|
|
20230728,143900,244992350,4160,4155,4165,4155,45
|
|
20230728,143800,244805180,4165,4165,4165,4165,0
|
|
20230728,143700,244805180,4165,4165,4165,4165,0
|
|
20230728,143600,244805180,4165,4165,4165,4165,0
|
|
20230728,143500,244805180,4165,4145,4165,4145,20
|
|
20230728,143400,244721920,4140,4125,4140,4125,2585
|
|
20230728,143300,234057130,4125,4125,4125,4125,30
|
|
20230728,143200,233933380,4125,4125,4125,4125,0
|
|
20230728,143100,233933380,4125,4125,4125,4125,0
|
|
20230728,143000,233933380,4125,4125,4125,4125,0
|
|
20230728,142900,233933380,4125,4125,4125,4125,0
|
|
20230728,142800,233933380,4125,4125,4125,4125,0
|
|
20230728,142700,233933380,4125,4125,4125,4125,0
|
|
20230728,142600,233933380,4125,4125,4125,4125,263
|
|
20230728,142500,232848505,4125,4125,4125,4125,0
|
|
20230728,142400,232848505,4125,4125,4125,4125,305
|
|
20230728,142300,231590380,4135,4135,4135,4135,0
|
|
20230728,142200,231590380,4135,4135,4135,4135,0
|
|
20230728,142100,231590380,4135,4135,4135,4135,0
|
|
20230728,142000,231590380,4135,4135,4135,4135,0
|
|
20230728,141900,231590380,4135,4135,4135,4135,0
|
|
20230728,141800,231590380,4135,4135,4135,4135,0
|
|
20230728,141700,231590380,4135,4135,4135,4135,0
|
|
20230728,141600,231590380,4135,4135,4135,4135,50
|
|
20230728,141500,231383630,4140,4140,4140,4140,0
|
|
20230728,141400,231383630,4140,4140,4140,4140,0
|
|
20230728,141300,231383630,4140,4140,4140,4140,1
|
|
20230728,141200,231379490,4140,4140,4140,4140,2
|
|
20230728,141100,231371210,4140,4140,4140,4140,0
|
|
20230728,141000,231371210,4140,4140,4140,4140,0
|
|
20230728,140900,231371210,4140,4140,4140,4140,0
|
|
20230728,140800,231371210,4140,4140,4140,4140,10
|
|
20230728,140700,231329810,4105,4105,4105,4105,0
|
|
20230728,140600,231329810,4105,4105,4105,4105,0
|
|
20230728,140500,231329810,4105,4105,4105,4105,0
|
|
20230728,140400,231329810,4105,4115,4115,4105,500
|
|
20230728,140300,229273505,4140,4140,4140,4140,0
|
|
20230728,140200,229273505,4140,4140,4140,4140,20
|
|
20230728,140100,229190705,4140,4140,4140,4140,0
|
|
20230728,140000,229190705,4140,4140,4140,4140,32
|
|
20230728,135900,229058225,4115,4115,4115,4115,0
|
|
20230728,135800,229058225,4115,4115,4115,4115,14
|
|
20230728,135700,229000615,4140,4140,4140,4140,0
|
|
20230728,135600,229000615,4140,4140,4140,4140,0
|
|
20230728,135500,229000615,4140,4120,4140,4105,312
|
|
20230728,135400,227717600,4125,4125,4125,4125,0
|
|
20230728,135300,227717600,4125,4125,4125,4125,0
|
|
20230728,135200,227717600,4125,4125,4125,4125,400
|
|
20230728,135100,226067600,4125,4125,4125,4125,5
|
|
20230728,135000,226046975,4125,4125,4125,4125,0
|
|
20230728,134900,226046975,4125,4125,4125,4125,10
|
|
20230728,134800,226005725,4125,4125,4125,4125,340
|
|
20230728,134700,224603225,4125,4125,4125,4125,1
|
|
20230728,134600,224599100,4125,4125,4125,4125,0
|
|
20230728,134500,224599100,4125,4125,4125,4125,1
|
|
20230728,134400,224594975,4130,4130,4130,4130,67
|
|
20230728,134300,224318265,4135,4135,4135,4135,0
|
|
20230728,134200,224318265,4135,4135,4135,4135,0
|
|
20230728,134100,224318265,4135,4135,4135,4135,925
|
|
20230728,134000,220493390,4135,4135,4135,4135,0
|
|
20230728,133900,220493390,4135,4135,4135,4135,6
|
|
20230728,133800,220468580,4140,4140,4140,4140,22
|
|
20230728,133700,220377500,4140,4140,4140,4140,0
|
|
20230728,133600,220377500,4140,4140,4140,4140,33
|
|
20230728,133500,220240880,4140,4140,4140,4140,48
|
|
20230728,133400,220042160,4130,4130,4130,4130,0
|
|
20230728,133300,220042160,4130,4130,4130,4130,1
|
|
20230728,133200,220038030,4130,4130,4130,4130,0
|
|
20230728,133100,220038030,4130,4130,4130,4130,129
|
|
20230728,133000,219505260,4130,4130,4130,4130,0
|
|
20230728,132900,219505260,4130,4130,4130,4130,0
|
|
20230728,132800,219505260,4130,4130,4130,4130,0
|
|
20230728,132700,219505260,4130,4130,4130,4130,0
|
|
20230728,132600,219505260,4130,4130,4130,4130,0
|
|
20230728,132500,219505260,4130,4130,4130,4130,1
|
|
20230728,132400,219501130,4130,4130,4130,4130,40
|
|
20230728,132300,219335930,4140,4140,4140,4140,1
|
|
20230728,132200,219331790,4140,4140,4140,4140,1
|
|
20230728,132100,219327650,4130,4130,4130,4130,114
|
|
20230728,132000,218856830,4130,4130,4130,4130,0
|
|
20230728,131900,218856830,4130,4130,4130,4130,0
|
|
20230728,131800,218856830,4130,4130,4130,4130,702
|
|
20230728,131700,215957570,4130,4130,4130,4130,186
|
|
20230728,131600,215189390,4150,4150,4150,4150,10
|
|
20230728,131500,215147890,4150,4150,4150,4150,0
|
|
20230728,131400,215147890,4150,4150,4150,4150,1
|
|
20230728,131300,215143740,4150,4150,4150,4150,39
|
|
20230728,131200,214981890,4150,4150,4150,4150,0
|
|
20230728,131100,214981890,4150,4145,4150,4145,500
|
|
20230728,131000,212907050,4145,4145,4145,4145,0
|
|
20230728,130900,212907050,4145,4135,4145,4130,1055
|
|
20230728,130800,208536510,4130,4130,4130,4130,0
|
|
20230728,130700,208536510,4130,4135,4135,4090,2987
|
|
20230728,130600,196245395,4130,4130,4130,4130,0
|
|
20230728,130500,196245395,4130,4130,4130,4130,0
|
|
20230728,130400,196245395,4130,4130,4130,4130,0
|
|
20230728,130300,196245395,4130,4130,4130,4130,0
|
|
20230728,130200,196245395,4130,4130,4130,4130,0
|
|
20230728,130100,196245395,4130,4130,4130,4130,0
|
|
20230728,130000,196245395,4130,4130,4130,4130,25
|
|
20230728,125900,196142145,4130,4130,4130,4130,2
|
|
20230728,125800,196133885,4125,4130,4130,4125,658
|
|
20230728,125700,193418385,4130,4135,4135,4130,608
|
|
20230728,125600,190905275,4130,4130,4130,4130,0
|
|
20230728,125500,190905275,4130,4140,4140,4130,164
|
|
20230728,125400,190227550,4170,4170,4170,4170,35
|
|
20230728,125300,190081600,4170,4170,4170,4145,1785
|
|
20230728,125200,182661710,4150,4180,4180,4150,552
|
|
20230728,125100,180369715,4165,4190,4200,4165,1522
|
|
20230728,125000,174017655,4180,4125,4250,4125,14462
|
|
20230728,124900,113422760,4130,4130,4130,4130,0
|
|
20230728,124800,113422760,4130,4110,4130,4110,34
|
|
20230728,124700,113282540,4110,4110,4110,4110,10
|
|
20230728,124600,113241440,4110,4110,4110,4110,10
|
|
20230728,124500,113200340,4110,4110,4110,4110,0
|
|
20230728,124400,113200340,4110,4110,4110,4110,412
|
|
20230728,124300,111507020,4105,4105,4105,4105,0
|
|
20230728,124200,111507020,4105,4125,4125,4105,400
|
|
20230728,124100,109864015,4125,4125,4125,4125,0
|
|
20230728,124000,109864015,4125,4125,4125,4125,0
|
|
20230728,123900,109864015,4125,4125,4125,4125,0
|
|
20230728,123800,109864015,4125,4125,4125,4125,0
|
|
20230728,123700,109864015,4125,4125,4125,4125,50
|
|
20230728,123600,109657765,4125,4125,4125,4125,4
|
|
20230728,123500,109641265,4130,4135,4135,4130,56
|
|
20230728,123400,109409935,4135,4135,4135,4135,0
|
|
20230728,123300,109409935,4135,4135,4135,4135,10
|
|
20230728,123200,109368585,4135,4135,4135,4135,3
|
|
20230728,123100,109356180,4135,4135,4135,4135,0
|
|
20230728,123000,109356180,4135,4135,4135,4135,0
|
|
20230728,122900,109356180,4135,4135,4135,4135,20
|
|
20230728,122800,109273480,4135,4135,4135,4135,0
|
|
20230728,122700,109273480,4135,4135,4135,4135,0
|
|
20230728,122600,109273480,4135,4135,4135,4135,0
|
|
20230728,122500,109273480,4135,4135,4135,4135,21
|
|
20230728,122400,109186645,4130,4130,4130,4130,0
|
|
20230728,122300,109186645,4130,4135,4135,4130,165
|
|
20230728,122200,108505170,4135,4135,4135,4135,3
|
|
20230728,122100,108492765,4135,4135,4135,4135,57
|
|
20230728,122000,108257070,4130,4130,4130,4130,0
|
|
20230728,121900,108257070,4130,4130,4130,4130,172
|
|
20230728,121800,107546710,4120,4120,4120,4120,0
|
|
20230728,121700,107546710,4120,4120,4120,4120,0
|
|
20230728,121600,107546710,4120,4120,4120,4120,0
|
|
20230728,121500,107546710,4120,4120,4120,4120,0
|
|
20230728,121400,107546710,4120,4120,4120,4120,0
|
|
20230728,121300,107546710,4120,4120,4120,4120,0
|
|
20230728,121200,107546710,4120,4120,4120,4120,0
|
|
20230728,121100,107546710,4120,4120,4120,4120,0
|
|
20230728,121000,107546710,4120,4120,4120,4120,0
|
|
20230728,120900,107546710,4120,4120,4120,4120,29
|
|
20230728,120800,107427230,4120,4120,4120,4120,17
|
|
20230728,120700,107357190,4115,4115,4115,4115,1
|
|
20230728,120600,107353075,4115,4115,4115,4115,0
|
|
20230728,120500,107353075,4115,4125,4125,4115,46
|
|
20230728,120400,107163455,4130,4130,4130,4130,0
|
|
20230728,120300,107163455,4130,4130,4130,4130,0
|
|
20230728,120200,107163455,4130,4135,4135,4130,126
|
|
20230728,120100,106642575,4135,4135,4135,4135,3
|
|
20230728,120000,106630170,4130,4130,4130,4130,0
|
|
20230728,115900,106630170,4130,4130,4130,4130,0
|
|
20230728,115800,106630170,4130,4130,4130,4130,0
|
|
20230728,115700,106630170,4130,4130,4130,4130,0
|
|
20230728,115600,106630170,4130,4130,4130,4130,48
|
|
20230728,115500,106431930,4130,4130,4130,4130,8
|
|
20230728,115400,106398890,4130,4130,4130,4130,0
|
|
20230728,115300,106398890,4130,4130,4130,4130,13
|
|
20230728,115200,106345200,4130,4130,4130,4130,1
|
|
20230728,115100,106341070,4130,4130,4130,4130,28
|
|
20230728,115000,106225430,4135,4135,4135,4135,8
|
|
20230728,114900,106192350,4135,4135,4135,4135,4
|
|
20230728,114800,106175810,4125,4125,4125,4125,0
|
|
20230728,114700,106175810,4125,4125,4125,4125,1
|
|
20230728,114600,106171685,4125,4125,4125,4125,0
|
|
20230728,114500,106171685,4125,4125,4125,4125,0
|
|
20230728,114400,106171685,4125,4125,4125,4125,2
|
|
20230728,114300,106163435,4125,4130,4130,4125,70
|
|
20230728,114200,105874345,4130,4130,4130,4130,1
|
|
20230728,114100,105870215,4135,4135,4135,4135,0
|
|
20230728,114000,105870215,4135,4140,4140,4135,28
|
|
20230728,113900,105754430,4140,4140,4140,4140,0
|
|
20230728,113800,105754430,4140,4145,4145,4140,69
|
|
20230728,113700,105468750,4145,4145,4145,4145,4
|
|
20230728,113600,105452170,4145,4145,4145,4145,133
|
|
20230728,113500,104900885,4140,4135,4140,4135,230
|
|
20230728,113400,103948690,4135,4135,4135,4135,0
|
|
20230728,113300,103948690,4135,4135,4135,4135,0
|
|
20230728,113200,103948690,4135,4135,4135,4135,0
|
|
20230728,113100,103948690,4135,4135,4135,4135,5
|
|
20230728,113000,103928015,4135,4135,4135,4135,0
|
|
20230728,112900,103928015,4135,4135,4135,4135,0
|
|
20230728,112800,103928015,4135,4135,4135,4135,24
|
|
20230728,112700,103828775,4140,4140,4140,4140,5
|
|
20230728,112600,103808075,4140,4140,4140,4140,5
|
|
20230728,112500,103787375,4140,4140,4140,4140,12
|
|
20230728,112400,103737695,4140,4140,4140,4140,3
|
|
20230728,112300,103725275,4140,4140,4140,4140,7
|
|
20230728,112200,103696295,4140,4140,4140,4140,14
|
|
20230728,112100,103638335,4140,4140,4140,4140,0
|
|
20230728,112000,103638335,4140,4140,4140,4140,3
|
|
20230728,111900,103625915,4130,4130,4130,4130,0
|
|
20230728,111800,103625915,4130,4130,4130,4130,0
|
|
20230728,111700,103625915,4130,4125,4130,4125,954
|
|
20230728,111600,99690165,4120,4120,4120,4120,0
|
|
20230728,111500,99690165,4120,4120,4120,4120,0
|
|
20230728,111400,99690165,4120,4125,4125,4120,56
|
|
20230728,111300,99459375,4120,4120,4120,4120,0
|
|
20230728,111200,99459375,4120,4125,4125,4120,140
|
|
20230728,111100,98882550,4125,4125,4125,4125,6
|
|
20230728,111000,98857800,4125,4125,4125,4125,8
|
|
20230728,110900,98824800,4120,4120,4120,4120,10
|
|
20230728,110800,98783600,4120,4120,4120,4120,275
|
|
20230728,110700,97650600,4120,4120,4120,4120,0
|
|
20230728,110600,97650600,4120,4120,4120,4120,19
|
|
20230728,110500,97572320,4125,4125,4125,4125,8
|
|
20230728,110400,97539320,4125,4125,4125,4125,4
|
|
20230728,110300,97522820,4125,4125,4125,4125,0
|
|
20230728,110200,97522820,4125,4125,4125,4125,1
|
|
20230728,110100,97518695,4125,4125,4125,4120,106
|
|
20230728,110000,97081470,4115,4115,4115,4115,0
|
|
20230728,105900,97081470,4115,4115,4115,4115,22
|
|
20230728,105800,96990940,4115,4115,4115,4115,0
|
|
20230728,105700,96990940,4115,4115,4115,4115,0
|
|
20230728,105600,96990940,4115,4115,4115,4115,1
|
|
20230728,105500,96986825,4120,4125,4125,4120,20
|
|
20230728,105400,96904370,4130,4130,4130,4130,27
|
|
20230728,105300,96792860,4135,4135,4135,4135,179
|
|
20230728,105200,96052695,4135,4135,4135,4135,41
|
|
20230728,105100,95883160,4135,4135,4135,4135,18
|
|
20230728,105000,95808730,4135,4135,4135,4135,7
|
|
20230728,104900,95779785,4135,4130,4135,4130,7
|
|
20230728,104800,95750845,4130,4130,4130,4130,0
|
|
20230728,104700,95750845,4130,4130,4130,4130,0
|
|
20230728,104600,95750845,4130,4130,4130,4130,19
|
|
20230728,104500,95672375,4130,4135,4135,4130,7
|
|
20230728,104400,95643435,4135,4135,4135,4135,0
|
|
20230728,104300,95643435,4135,4135,4135,4135,25
|
|
20230728,104200,95540060,4135,4135,4135,4135,14
|
|
20230728,104100,95482170,4140,4140,4140,4140,0
|
|
20230728,104000,95482170,4140,4140,4140,4140,400
|
|
20230728,103900,93826170,4140,4135,4140,4065,280
|
|
20230728,103800,92683210,4130,4130,4130,4130,0
|
|
20230728,103700,92683210,4130,4130,4130,4130,0
|
|
20230728,103600,92683210,4130,4130,4130,4130,11
|
|
20230728,103500,92637780,4135,4135,4135,4135,22
|
|
20230728,103400,92546810,4140,4145,4145,4140,277
|
|
20230728,103300,91398690,4145,4145,4145,4145,207
|
|
20230728,103200,90540675,4140,4145,4145,4140,11
|
|
20230728,103100,90495095,4145,4145,4145,4145,76
|
|
20230728,103000,90180075,4150,4150,4150,4150,0
|
|
20230728,102900,90180075,4150,4140,4150,4140,723
|
|
20230728,102800,87182575,4140,4140,4140,4140,19
|
|
20230728,102700,87103915,4140,4135,4140,4135,20
|
|
20230728,102600,87021190,4140,4140,4140,4140,10
|
|
20230728,102500,86979790,4140,4135,4140,4135,59
|
|
20230728,102400,86735780,4135,4135,4135,4135,8
|
|
20230728,102300,86702700,4135,4135,4135,4135,7
|
|
20230728,102200,86673755,4130,4130,4130,4130,0
|
|
20230728,102100,86673755,4130,4130,4130,4130,0
|
|
20230728,102000,86673755,4130,4130,4130,4130,0
|
|
20230728,101900,86673755,4130,4130,4130,4130,35
|
|
20230728,101800,86529205,4130,4135,4145,4130,380
|
|
20230728,101700,84958750,4135,4140,4140,4135,51
|
|
20230728,101600,84747810,4140,4135,4145,4135,386
|
|
20230728,101500,83148025,4140,4140,4140,4140,30
|
|
20230728,101400,83023825,4130,4130,4130,4130,0
|
|
20230728,101300,83023825,4130,4135,4140,4130,595
|
|
20230728,101200,80563860,4130,4105,4130,4105,692
|
|
20230728,101100,77705930,4115,4105,4115,4105,481
|
|
20230728,101000,75727825,4105,4110,4110,4105,50
|
|
20230728,100900,75522395,4115,4120,4120,4115,214
|
|
20230728,100800,74640920,4120,4120,4120,4115,58
|
|
20230728,100700,74402010,4120,4120,4120,4120,18
|
|
20230728,100600,74327850,4115,4115,4115,4115,1
|
|
20230728,100500,74323735,4110,4110,4110,4110,45
|
|
20230728,100400,74138785,4110,4110,4110,4110,0
|
|
20230728,100300,74138785,4110,4110,4110,4110,125
|
|
20230728,100200,73625035,4110,4100,4110,4100,80
|
|
20230728,100100,73296835,4110,4085,4110,4085,3315
|
|
20230728,100000,59711890,4075,4075,4075,4075,5
|
|
20230728,095900,59691515,4080,4080,4080,4080,442
|
|
20230728,095800,57888155,4075,4070,4075,4070,674
|
|
20230728,095700,55142860,4045,4045,4045,4045,0
|
|
20230728,095600,55142860,4045,4045,4045,4045,0
|
|
20230728,095500,55142860,4045,4045,4045,4045,0
|
|
20230728,095400,55142860,4045,4045,4045,4045,2
|
|
20230728,095300,55134770,4040,4040,4040,4040,0
|
|
20230728,095200,55134770,4040,4040,4040,4040,0
|
|
20230728,095100,55134770,4040,4065,4065,4040,50
|
|
20230728,095000,54932010,4070,4075,4075,4070,320
|
|
20230728,094900,53628110,4075,4075,4075,4075,450
|
|
20230728,094800,51794360,4075,4075,4075,4075,0
|
|
20230728,094700,51794360,4075,4075,4075,4075,300
|
|
20230728,094600,50571860,4075,4075,4075,4075,200
|
|
20230728,094500,49756860,4075,4075,4075,4035,447
|
|
20230728,094400,47940840,4075,4075,4075,4075,59
|
|
20230728,094300,47700415,4075,4075,4075,4075,14
|
|
20230728,094200,47643365,4075,4075,4075,4075,100
|
|
20230728,094100,47235865,4075,4075,4075,4075,50
|
|
20230728,094000,47032115,4075,4065,4075,4065,1717
|
|
20230728,093900,40045200,4065,4060,4065,4060,125
|
|
20230728,093800,39537575,4055,4050,4055,4050,91
|
|
20230728,093700,39168930,4050,4050,4050,4050,0
|
|
20230728,093600,39168930,4050,4050,4050,4050,34
|
|
20230728,093500,39031230,4050,4050,4050,4050,3
|
|
20230728,093400,39019080,4050,4045,4050,4035,282
|
|
20230728,093300,37878685,4045,4045,4045,4045,1
|
|
20230728,093200,37874640,4045,4045,4045,4045,222
|
|
20230728,093100,36976650,4045,4045,4045,4045,14
|
|
20230728,093000,36920020,4050,4050,4050,4050,0
|
|
20230728,092900,36920020,4050,4050,4050,4050,0
|
|
20230728,092800,36920020,4050,4050,4050,4050,1958
|
|
20230728,092700,28990120,4050,4050,4050,4050,814
|
|
20230728,092600,25693420,4050,4050,4050,4050,61
|
|
20230728,092500,25446370,4050,4050,4050,4050,0
|
|
20230728,092400,25446370,4050,4050,4050,4050,1
|
|
20230728,092300,25442320,4055,4055,4055,4055,0
|
|
20230728,092200,25442320,4055,4055,4055,4055,0
|
|
20230728,092100,25442320,4055,4055,4055,4055,0
|
|
20230728,092000,25442320,4055,4055,4055,4055,602
|
|
20230728,091900,23001210,4015,4020,4020,4015,250
|
|
20230728,091800,21996950,4035,4035,4035,4035,6
|
|
20230728,091700,21972740,4035,4035,4035,4035,114
|
|
20230728,091600,21512750,4025,4035,4035,4025,34
|
|
20230728,091500,21375650,4075,4075,4075,4075,0
|
|
20230728,091400,21375650,4075,4075,4075,4075,0
|
|
20230728,091300,21375650,4075,4075,4075,4075,0
|
|
20230728,091200,21375650,4075,4075,4075,4075,0
|
|
20230728,091100,21375650,4075,4075,4075,4075,250
|
|
20230728,091000,20356900,4075,4050,4075,4045,81
|
|
20230728,090900,20029150,4075,4070,4075,4070,171
|
|
20230728,090800,19332575,4070,4075,4075,4070,201
|
|
20230728,090700,18514000,4065,4035,4070,4035,3040
|
|
20230728,090600,6221540,4040,4040,4040,4040,0
|
|
20230728,090500,6221540,4040,4040,4040,4040,0
|
|
20230728,090400,6221540,4040,4040,4040,4040,0
|
|
20230728,090300,6221540,4040,4040,4040,4040,920
|
|
20230728,090200,2504740,4015,4015,4015,4015,16
|
|
20230728,090100,2440500,4040,4040,4040,4040,0
|
|
20230728,090000,2440500,4040,4025,4040,4025,605
|