679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201600,71356050,4300,4300,4300,4300,21
|
|
20230728,201500,71356050,4300,4300,4300,4300,0
|
|
20230728,201400,71356050,4300,4300,4300,4300,0
|
|
20230728,201300,71356050,4300,4300,4300,4300,0
|
|
20230728,201200,71356050,4300,4300,4300,4300,0
|
|
20230728,201100,71356050,4300,4300,4300,4300,0
|
|
20230728,201000,71356050,4300,4300,4300,4300,0
|
|
20230728,200900,71356050,4300,4300,4300,4300,0
|
|
20230728,200800,71356050,4300,4300,4300,4300,0
|
|
20230728,200700,71356050,4300,4300,4300,4300,0
|
|
20230728,200600,71356050,4300,4300,4300,4300,0
|
|
20230728,200500,71356050,4300,4300,4300,4300,0
|
|
20230728,200400,71356050,4300,4300,4300,4300,0
|
|
20230728,200300,71356050,4300,4300,4300,4300,0
|
|
20230728,200200,71356050,4300,4300,4300,4300,0
|
|
20230728,200100,71356050,4300,4300,4300,4300,0
|
|
20230728,200000,71356050,4300,4300,4300,4300,0
|
|
20230728,195900,71356050,4300,4300,4300,4300,0
|
|
20230728,195800,71356050,4300,4300,4300,4300,0
|
|
20230728,195700,71356050,4300,4300,4300,4300,0
|
|
20230728,195600,71356050,4300,4300,4300,4300,0
|
|
20230728,195500,71356050,4300,4300,4300,4300,0
|
|
20230728,195400,71356050,4300,4300,4300,4300,0
|
|
20230728,195300,71356050,4300,4300,4300,4300,0
|
|
20230728,195200,71356050,4300,4300,4300,4300,0
|
|
20230728,195100,71356050,4300,4300,4300,4300,0
|
|
20230728,195000,71356050,4300,4300,4300,4300,0
|
|
20230728,194900,71356050,4300,4300,4300,4300,0
|
|
20230728,194800,71356050,4300,4300,4300,4300,0
|
|
20230728,194700,71356050,4300,4300,4300,4300,0
|
|
20230728,194600,71356050,4300,4300,4300,4300,21
|
|
20230728,194500,71356050,4300,4300,4300,4300,0
|
|
20230728,194400,71356050,4300,4300,4300,4300,0
|
|
20230728,194300,71356050,4300,4300,4300,4300,0
|
|
20230728,194200,71356050,4300,4300,4300,4300,0
|
|
20230728,194100,71356050,4300,4300,4300,4300,0
|
|
20230728,194000,71356050,4300,4300,4300,4300,0
|
|
20230728,193900,71356050,4300,4300,4300,4300,0
|
|
20230728,193800,71356050,4300,4300,4300,4300,0
|
|
20230728,193700,71356050,4300,4300,4300,4300,0
|
|
20230728,193600,71356050,4300,4300,4300,4300,0
|
|
20230728,193500,71356050,4300,4300,4300,4300,0
|
|
20230728,193400,71356050,4300,4300,4300,4300,0
|
|
20230728,193300,71356050,4300,4300,4300,4300,0
|
|
20230728,193200,71356050,4300,4300,4300,4300,0
|
|
20230728,193100,71356050,4300,4300,4300,4300,0
|
|
20230728,193000,71356050,4300,4300,4300,4300,0
|
|
20230728,192900,71356050,4300,4300,4300,4300,0
|
|
20230728,192800,71356050,4300,4300,4300,4300,0
|
|
20230728,192700,71356050,4300,4300,4300,4300,0
|
|
20230728,192600,71356050,4300,4300,4300,4300,0
|
|
20230728,192500,71356050,4300,4300,4300,4300,0
|
|
20230728,192400,71356050,4300,4300,4300,4300,0
|
|
20230728,192300,71356050,4300,4300,4300,4300,0
|
|
20230728,192200,71356050,4300,4300,4300,4300,0
|
|
20230728,192100,71356050,4300,4300,4300,4300,0
|
|
20230728,192000,71356050,4300,4300,4300,4300,0
|
|
20230728,191900,71356050,4300,4300,4300,4300,0
|
|
20230728,191800,71356050,4300,4300,4300,4300,0
|
|
20230728,191700,71356050,4300,4300,4300,4300,0
|
|
20230728,191600,71356050,4300,4300,4300,4300,21
|
|
20230728,191500,71356050,4300,4300,4300,4300,0
|
|
20230728,191400,71356050,4300,4300,4300,4300,0
|
|
20230728,191300,71356050,4300,4300,4300,4300,0
|
|
20230728,191200,71356050,4300,4300,4300,4300,0
|
|
20230728,191100,71356050,4300,4300,4300,4300,0
|
|
20230728,191000,71356050,4300,4300,4300,4300,0
|
|
20230728,190900,71356050,4300,4300,4300,4300,0
|
|
20230728,190800,71356050,4300,4300,4300,4300,0
|
|
20230728,190700,71356050,4300,4300,4300,4300,0
|
|
20230728,190600,71356050,4300,4300,4300,4300,0
|
|
20230728,190500,71356050,4300,4300,4300,4300,0
|
|
20230728,190400,71356050,4300,4300,4300,4300,0
|
|
20230728,190300,71356050,4300,4300,4300,4300,0
|
|
20230728,190200,71356050,4300,4300,4300,4300,0
|
|
20230728,190100,71356050,4300,4300,4300,4300,0
|
|
20230728,190000,71356050,4300,4300,4300,4300,0
|
|
20230728,185900,71356050,4300,4300,4300,4300,0
|
|
20230728,185800,71356050,4300,4300,4300,4300,0
|
|
20230728,185700,71356050,4300,4300,4300,4300,0
|
|
20230728,185600,71356050,4300,4300,4300,4300,0
|
|
20230728,185500,71356050,4300,4300,4300,4300,0
|
|
20230728,185400,71356050,4300,4300,4300,4300,0
|
|
20230728,185300,71356050,4300,4300,4300,4300,0
|
|
20230728,185200,71356050,4300,4300,4300,4300,0
|
|
20230728,185100,71356050,4300,4300,4300,4300,0
|
|
20230728,185000,71356050,4300,4300,4300,4300,0
|
|
20230728,184900,71356050,4300,4300,4300,4300,0
|
|
20230728,184800,71356050,4300,4300,4300,4300,0
|
|
20230728,184700,71356050,4300,4300,4300,4300,0
|
|
20230728,184600,71356050,4300,4300,4300,4300,21
|
|
20230728,184500,71356050,4300,4300,4300,4300,0
|
|
20230728,184400,71356050,4300,4300,4300,4300,0
|
|
20230728,184300,71356050,4300,4300,4300,4300,0
|
|
20230728,184200,71356050,4300,4300,4300,4300,0
|
|
20230728,184100,71356050,4300,4300,4300,4300,0
|
|
20230728,184000,71356050,4300,4300,4300,4300,0
|
|
20230728,183900,71356050,4300,4300,4300,4300,0
|
|
20230728,183800,71356050,4300,4300,4300,4300,0
|
|
20230728,183700,71356050,4300,4300,4300,4300,0
|
|
20230728,183600,71356050,4300,4300,4300,4300,0
|
|
20230728,183500,71356050,4300,4300,4300,4300,0
|
|
20230728,183400,71356050,4300,4300,4300,4300,0
|
|
20230728,183300,71356050,4300,4300,4300,4300,0
|
|
20230728,183200,71356050,4300,4300,4300,4300,0
|
|
20230728,183100,71356050,4300,4300,4300,4300,0
|
|
20230728,183000,71356050,4300,4300,4300,4300,0
|
|
20230728,182900,71356050,4300,4300,4300,4300,0
|
|
20230728,182800,71356050,4300,4300,4300,4300,0
|
|
20230728,182700,71356050,4300,4300,4300,4300,0
|
|
20230728,182600,71356050,4300,4300,4300,4300,0
|
|
20230728,182500,71356050,4300,4300,4300,4300,0
|
|
20230728,182400,71356050,4300,4300,4300,4300,0
|
|
20230728,182300,71356050,4300,4300,4300,4300,0
|
|
20230728,182200,71356050,4300,4300,4300,4300,0
|
|
20230728,182100,71356050,4300,4300,4300,4300,0
|
|
20230728,182000,71356050,4300,4300,4300,4300,0
|
|
20230728,181900,71356050,4300,4300,4300,4300,0
|
|
20230728,181800,71356050,4300,4300,4300,4300,0
|
|
20230728,181700,71356050,4300,4300,4300,4300,0
|
|
20230728,181600,71356050,4300,4300,4300,4300,21
|
|
20230728,181500,71356050,4300,4300,4300,4300,0
|
|
20230728,181400,71356050,4300,4300,4300,4300,0
|
|
20230728,181300,71356050,4300,4300,4300,4300,0
|
|
20230728,181200,71356050,4300,4300,4300,4300,0
|
|
20230728,181100,71356050,4300,4300,4300,4300,0
|
|
20230728,181000,71356050,4300,4300,4300,4300,0
|
|
20230728,180900,71356050,4300,4300,4300,4300,0
|
|
20230728,180800,71356050,4300,4300,4300,4300,0
|
|
20230728,180700,71356050,4300,4300,4300,4300,0
|
|
20230728,180600,71356050,4300,4300,4300,4300,0
|
|
20230728,180500,71356050,4300,4300,4300,4300,0
|
|
20230728,180400,71356050,4300,4300,4300,4300,0
|
|
20230728,180300,71356050,4300,4300,4300,4300,0
|
|
20230728,180200,71356050,4300,4300,4300,4300,0
|
|
20230728,180100,71356050,4300,4300,4300,4300,0
|
|
20230728,180000,71356050,4300,4300,4300,4300,0
|
|
20230728,175900,71356050,4300,4300,4300,4300,0
|
|
20230728,175800,71356050,4300,4300,4300,4300,0
|
|
20230728,175700,71356050,4300,4300,4300,4300,0
|
|
20230728,175600,71356050,4300,4300,4300,4300,0
|
|
20230728,175500,71356050,4300,4300,4300,4300,0
|
|
20230728,175400,71356050,4300,4300,4300,4300,0
|
|
20230728,175300,71356050,4300,4300,4300,4300,0
|
|
20230728,175200,71356050,4300,4300,4300,4300,0
|
|
20230728,175100,71356050,4300,4300,4300,4300,0
|
|
20230728,175000,71356050,4300,4300,4300,4300,0
|
|
20230728,174900,71356050,4300,4300,4300,4300,0
|
|
20230728,174800,71356050,4300,4300,4300,4300,0
|
|
20230728,174700,71356050,4300,4300,4300,4300,0
|
|
20230728,174600,71356050,4300,4300,4300,4300,21
|
|
20230728,174500,71356050,4300,4300,4300,4300,0
|
|
20230728,174400,71356050,4300,4300,4300,4300,0
|
|
20230728,174300,71356050,4300,4300,4300,4300,0
|
|
20230728,174200,71356050,4300,4300,4300,4300,0
|
|
20230728,174100,71356050,4300,4300,4300,4300,0
|
|
20230728,174000,71356050,4300,4300,4300,4300,0
|
|
20230728,173900,71356050,4300,4300,4300,4300,0
|
|
20230728,173800,71356050,4300,4300,4300,4300,0
|
|
20230728,173700,71356050,4300,4300,4300,4300,0
|
|
20230728,173600,71356050,4300,4300,4300,4300,0
|
|
20230728,173500,71356050,4300,4300,4300,4300,0
|
|
20230728,173400,71356050,4300,4300,4300,4300,0
|
|
20230728,173300,71356050,4300,4300,4300,4300,0
|
|
20230728,173200,71356050,4300,4300,4300,4300,0
|
|
20230728,173100,71356050,4300,4300,4300,4300,0
|
|
20230728,173000,71356050,4300,4300,4300,4300,0
|
|
20230728,172900,71356050,4300,4300,4300,4300,0
|
|
20230728,172800,71356050,4300,4300,4300,4300,0
|
|
20230728,172700,71356050,4300,4300,4300,4300,0
|
|
20230728,172600,71356050,4300,4300,4300,4300,0
|
|
20230728,172500,71356050,4300,4300,4300,4300,0
|
|
20230728,172400,71356050,4300,4300,4300,4300,0
|
|
20230728,172300,71356050,4300,4300,4300,4300,0
|
|
20230728,172200,71356050,4300,4300,4300,4300,0
|
|
20230728,172100,71356050,4300,4300,4300,4300,0
|
|
20230728,172000,71356050,4300,4300,4300,4300,0
|
|
20230728,171900,71356050,4300,4300,4300,4300,0
|
|
20230728,171800,71356050,4300,4300,4300,4300,0
|
|
20230728,171700,71356050,4300,4300,4300,4300,0
|
|
20230728,171600,71356050,4300,4300,4300,4300,21
|
|
20230728,171500,71356050,4300,4300,4300,4300,0
|
|
20230728,171400,71356050,4300,4300,4300,4300,0
|
|
20230728,171300,71356050,4300,4300,4300,4300,0
|
|
20230728,171200,71356050,4300,4300,4300,4300,0
|
|
20230728,171100,71356050,4300,4300,4300,4300,0
|
|
20230728,171000,71356050,4300,4300,4300,4300,0
|
|
20230728,170900,71356050,4300,4300,4300,4300,0
|
|
20230728,170800,71356050,4300,4300,4300,4300,0
|
|
20230728,170700,71356050,4300,4300,4300,4300,0
|
|
20230728,170600,71356050,4300,4300,4300,4300,0
|
|
20230728,170500,71356050,4300,4300,4300,4300,0
|
|
20230728,170400,71356050,4300,4300,4300,4300,0
|
|
20230728,170300,71356050,4300,4300,4300,4300,0
|
|
20230728,170200,71356050,4300,4300,4300,4300,0
|
|
20230728,170100,71356050,4300,4300,4300,4300,0
|
|
20230728,170000,71356050,4300,4300,4300,4300,0
|
|
20230728,165900,71356050,4300,4300,4300,4300,0
|
|
20230728,165800,71356050,4300,4300,4300,4300,0
|
|
20230728,165700,71356050,4300,4300,4300,4300,0
|
|
20230728,165600,71356050,4300,4300,4300,4300,0
|
|
20230728,165500,71356050,4300,4300,4300,4300,0
|
|
20230728,165400,71356050,4300,4300,4300,4300,0
|
|
20230728,165300,71356050,4300,4300,4300,4300,0
|
|
20230728,165200,71356050,4300,4300,4300,4300,0
|
|
20230728,165100,71356050,4300,4300,4300,4300,0
|
|
20230728,165000,71356050,4300,4300,4300,4300,0
|
|
20230728,164900,71356050,4300,4300,4300,4300,0
|
|
20230728,164800,71356050,4300,4300,4300,4300,0
|
|
20230728,164700,71356050,4300,4300,4300,4300,0
|
|
20230728,164600,71356050,4300,4300,4300,4300,21
|
|
20230728,164500,71356050,4300,4300,4300,4300,0
|
|
20230728,164400,71356050,4300,4300,4300,4300,0
|
|
20230728,164300,71356050,4300,4300,4300,4300,0
|
|
20230728,164200,71356050,4300,4300,4300,4300,0
|
|
20230728,164100,71356050,4300,4300,4300,4300,0
|
|
20230728,164000,71356050,4300,4300,4300,4300,0
|
|
20230728,163900,71356050,4300,4300,4300,4300,0
|
|
20230728,163800,71356050,4300,4300,4300,4300,0
|
|
20230728,163700,71356050,4300,4300,4300,4300,0
|
|
20230728,163600,71356050,4300,4300,4300,4300,0
|
|
20230728,163500,71356050,4300,4300,4300,4300,0
|
|
20230728,163400,71356050,4300,4300,4300,4300,0
|
|
20230728,163300,71356050,4300,4300,4300,4300,0
|
|
20230728,163200,71356050,4300,4300,4300,4300,0
|
|
20230728,163100,71356050,4300,4300,4300,4300,0
|
|
20230728,163000,71356050,4300,4300,4300,4300,0
|
|
20230728,162900,71356050,4300,4300,4300,4300,0
|
|
20230728,162800,71356050,4300,4300,4300,4300,0
|
|
20230728,162700,71356050,4300,4300,4300,4300,0
|
|
20230728,162600,71356050,4300,4300,4300,4300,0
|
|
20230728,162500,71356050,4300,4300,4300,4300,0
|
|
20230728,162400,71356050,4300,4300,4300,4300,0
|
|
20230728,162300,71356050,4300,4300,4300,4300,0
|
|
20230728,162200,71356050,4300,4300,4300,4300,0
|
|
20230728,162100,71356050,4300,4300,4300,4300,0
|
|
20230728,162000,71356050,4300,4300,4300,4300,0
|
|
20230728,161900,71356050,4300,4300,4300,4300,0
|
|
20230728,161800,71356050,4300,4300,4300,4300,0
|
|
20230728,161700,71356050,4300,4300,4300,4300,0
|
|
20230728,161600,71356050,4300,4300,4300,4300,21
|
|
20230728,161500,71356050,4300,4300,4300,4300,0
|
|
20230728,161400,71356050,4300,4300,4300,4300,0
|
|
20230728,161300,71356050,4300,4300,4300,4300,0
|
|
20230728,161200,71356050,4300,4300,4300,4300,0
|
|
20230728,161100,71356050,4300,4300,4300,4300,0
|
|
20230728,161000,71356050,4300,4300,4300,4300,0
|
|
20230728,160900,71356050,4300,4300,4300,4300,0
|
|
20230728,160800,71356050,4300,4300,4300,4300,0
|
|
20230728,160700,71356050,4300,4300,4300,4300,0
|
|
20230728,160600,71356050,4300,4300,4300,4300,0
|
|
20230728,160500,71356050,4300,4300,4300,4300,0
|
|
20230728,160400,71356050,4300,4300,4300,4300,0
|
|
20230728,160300,71356050,4300,4300,4300,4300,0
|
|
20230728,160200,71356050,4300,4300,4300,4300,0
|
|
20230728,160100,71356050,4300,4300,4300,4300,0
|
|
20230728,160000,71356050,4300,4300,4300,4300,0
|
|
20230728,155900,71356050,4300,4300,4300,4300,0
|
|
20230728,155800,71356050,4300,4300,4300,4300,0
|
|
20230728,155700,71356050,4300,4300,4300,4300,0
|
|
20230728,155600,71356050,4300,4300,4300,4300,0
|
|
20230728,155500,71356050,4300,4300,4300,4300,0
|
|
20230728,155400,71356050,4300,4300,4300,4300,0
|
|
20230728,155300,71356050,4300,4300,4300,4300,0
|
|
20230728,155200,71356050,4300,4300,4300,4300,0
|
|
20230728,155100,71356050,4300,4300,4300,4300,0
|
|
20230728,155000,71356050,4300,4300,4300,4300,0
|
|
20230728,154900,71356050,4300,4300,4300,4300,0
|
|
20230728,154800,71356050,4300,4300,4300,4300,0
|
|
20230728,154700,71356050,4300,4300,4300,4300,0
|
|
20230728,154600,71356050,4300,4300,4300,4300,21
|
|
20230728,154500,71356050,4300,4300,4300,4300,0
|
|
20230728,154400,71356050,4300,4300,4300,4300,0
|
|
20230728,154300,71356050,4300,4300,4300,4300,0
|
|
20230728,154200,71356050,4300,4300,4300,4300,0
|
|
20230728,154100,71356050,4300,4300,4300,4300,0
|
|
20230728,154000,71356050,4300,4300,4300,4300,0
|
|
20230728,153900,71356050,4300,4300,4300,4300,0
|
|
20230728,153800,71356050,4300,4300,4300,4300,0
|
|
20230728,153700,71356050,4300,4300,4300,4300,0
|
|
20230728,153600,71356050,4300,4300,4300,4300,0
|
|
20230728,153500,71356050,4300,4300,4300,4300,0
|
|
20230728,153400,71356050,4300,4300,4300,4300,0
|
|
20230728,153300,71356050,4300,4300,4300,4300,0
|
|
20230728,153200,71356050,4300,4300,4300,4300,0
|
|
20230728,153100,71356050,4300,4300,4300,4300,0
|
|
20230728,153000,71356050,4300,4300,4300,4300,21
|
|
20230728,152900,71265750,4300,4300,4300,4300,0
|
|
20230728,152800,71265750,4300,4300,4300,4300,0
|
|
20230728,152700,71265750,4300,4300,4300,4300,0
|
|
20230728,152600,71265750,4300,4300,4300,4300,0
|
|
20230728,152500,71265750,4300,4300,4300,4300,0
|
|
20230728,152400,71265750,4300,4300,4300,4300,0
|
|
20230728,152300,71265750,4300,4300,4300,4300,0
|
|
20230728,152200,71265750,4300,4300,4300,4300,0
|
|
20230728,152100,71265750,4300,4300,4300,4300,0
|
|
20230728,152000,71265750,4300,4300,4300,4300,0
|
|
20230728,151900,71265750,4300,4280,4300,4275,24
|
|
20230728,151800,71163000,4310,4310,4310,4310,0
|
|
20230728,151700,71163000,4310,4310,4310,4310,0
|
|
20230728,151600,71163000,4310,4310,4310,4310,0
|
|
20230728,151500,71163000,4310,4310,4310,4310,0
|
|
20230728,151400,71163000,4310,4310,4310,4310,0
|
|
20230728,151300,71163000,4310,4310,4310,4310,0
|
|
20230728,151200,71163000,4310,4310,4310,4310,1
|
|
20230728,151100,71158690,4300,4300,4300,4300,4
|
|
20230728,151000,71141490,4310,4310,4310,4310,0
|
|
20230728,150900,71141490,4310,4310,4310,4310,0
|
|
20230728,150800,71141490,4310,4310,4310,4310,0
|
|
20230728,150700,71141490,4310,4310,4310,4310,0
|
|
20230728,150600,71141490,4310,4310,4310,4310,0
|
|
20230728,150500,71141490,4310,4310,4310,4310,4
|
|
20230728,150400,71124250,4310,4310,4310,4310,0
|
|
20230728,150300,71124250,4310,4310,4310,4310,0
|
|
20230728,150200,71124250,4310,4310,4310,4310,0
|
|
20230728,150100,71124250,4310,4310,4310,4310,0
|
|
20230728,150000,71124250,4310,4310,4310,4310,0
|
|
20230728,145900,71124250,4310,4310,4310,4310,0
|
|
20230728,145800,71124250,4310,4310,4310,4310,1
|
|
20230728,145700,71119940,4310,4310,4310,4310,0
|
|
20230728,145600,71119940,4310,4310,4310,4310,0
|
|
20230728,145500,71119940,4310,4310,4310,4310,2
|
|
20230728,145400,71111320,4320,4320,4320,4320,1
|
|
20230728,145300,71107000,4320,4320,4320,4320,2
|
|
20230728,145200,71098360,4320,4310,4320,4310,4
|
|
20230728,145100,71081100,4310,4315,4370,4310,4
|
|
20230728,145000,71063740,4310,4290,4310,4290,261
|
|
20230728,144900,69942040,4290,4290,4290,4290,0
|
|
20230728,144800,69942040,4290,4290,4290,4290,13
|
|
20230728,144700,69886270,4290,4290,4290,4290,4
|
|
20230728,144600,69869110,4290,4300,4300,4280,18
|
|
20230728,144500,69791945,4370,4370,4370,4370,0
|
|
20230728,144400,69791945,4370,4370,4370,4370,0
|
|
20230728,144300,69791945,4370,4370,4370,4370,0
|
|
20230728,144200,69791945,4370,4370,4370,4370,0
|
|
20230728,144100,69791945,4370,4370,4370,4370,0
|
|
20230728,144000,69791945,4370,4300,4370,4300,21
|
|
20230728,143900,69700435,4315,4300,4370,4300,42
|
|
20230728,143800,69518475,4295,4295,4295,4295,2
|
|
20230728,143700,69509885,4300,4300,4300,4300,0
|
|
20230728,143600,69509885,4300,4300,4300,4300,0
|
|
20230728,143500,69509885,4300,4300,4300,4300,0
|
|
20230728,143400,69509885,4300,4305,4305,4300,14
|
|
20230728,143300,69449675,4310,4310,4310,4310,0
|
|
20230728,143200,69449675,4310,4310,4310,4310,0
|
|
20230728,143100,69449675,4310,4310,4310,4310,7
|
|
20230728,143000,69419505,4320,4320,4320,4320,0
|
|
20230728,142900,69419505,4320,4330,4330,4320,258
|
|
20230728,142800,68304725,4340,4340,4340,4340,0
|
|
20230728,142700,68304725,4340,4340,4340,4340,0
|
|
20230728,142600,68304725,4340,4340,4340,4340,0
|
|
20230728,142500,68304725,4340,4340,4340,4340,0
|
|
20230728,142400,68304725,4340,4340,4340,4340,0
|
|
20230728,142300,68304725,4340,4340,4340,4340,0
|
|
20230728,142200,68304725,4340,4340,4340,4340,0
|
|
20230728,142100,68304725,4340,4340,4340,4340,0
|
|
20230728,142000,68304725,4340,4340,4340,4340,0
|
|
20230728,141900,68304725,4340,4340,4340,4340,0
|
|
20230728,141800,68304725,4340,4340,4340,4340,0
|
|
20230728,141700,68304725,4340,4340,4340,4340,0
|
|
20230728,141600,68304725,4340,4340,4340,4340,0
|
|
20230728,141500,68304725,4340,4340,4340,4340,0
|
|
20230728,141400,68304725,4340,4340,4340,4340,0
|
|
20230728,141300,68304725,4340,4340,4340,4340,0
|
|
20230728,141200,68304725,4340,4340,4340,4340,0
|
|
20230728,141100,68304725,4340,4340,4340,4340,0
|
|
20230728,141000,68304725,4340,4340,4340,4340,0
|
|
20230728,140900,68304725,4340,4340,4340,4340,0
|
|
20230728,140800,68304725,4340,4340,4340,4340,0
|
|
20230728,140700,68304725,4340,4340,4340,4340,0
|
|
20230728,140600,68304725,4340,4340,4340,4340,0
|
|
20230728,140500,68304725,4340,4340,4340,4340,0
|
|
20230728,140400,68304725,4340,4340,4340,4340,0
|
|
20230728,140300,68304725,4340,4340,4340,4340,0
|
|
20230728,140200,68304725,4340,4340,4340,4340,0
|
|
20230728,140100,68304725,4340,4340,4340,4340,0
|
|
20230728,140000,68304725,4340,4340,4340,4340,0
|
|
20230728,135900,68304725,4340,4340,4340,4340,37
|
|
20230728,135800,68144145,4340,4340,4340,4340,0
|
|
20230728,135700,68144145,4340,4340,4340,4340,0
|
|
20230728,135600,68144145,4340,4340,4340,4340,0
|
|
20230728,135500,68144145,4340,4340,4340,4340,0
|
|
20230728,135400,68144145,4340,4340,4340,4340,0
|
|
20230728,135300,68144145,4340,4340,4340,4340,0
|
|
20230728,135200,68144145,4340,4330,4340,4330,308
|
|
20230728,135100,66807445,4330,4330,4330,4330,22
|
|
20230728,135000,66712185,4340,4340,4340,4340,0
|
|
20230728,134900,66712185,4340,4340,4340,4340,0
|
|
20230728,134800,66712185,4340,4340,4340,4340,3
|
|
20230728,134700,66699165,4350,4350,4350,4350,0
|
|
20230728,134600,66699165,4350,4350,4350,4350,0
|
|
20230728,134500,66699165,4350,4350,4350,4350,0
|
|
20230728,134400,66699165,4350,4350,4350,4350,0
|
|
20230728,134300,66699165,4350,4350,4350,4350,0
|
|
20230728,134200,66699165,4350,4350,4350,4350,0
|
|
20230728,134100,66699165,4350,4350,4350,4350,0
|
|
20230728,134000,66699165,4350,4350,4350,4350,0
|
|
20230728,133900,66699165,4350,4350,4350,4350,0
|
|
20230728,133800,66699165,4350,4365,4365,4350,1000
|
|
20230728,133700,62349150,4370,4370,4370,4370,1
|
|
20230728,133600,62344780,4365,4360,4365,4360,16
|
|
20230728,133500,62275000,4350,4350,4350,4350,5
|
|
20230728,133400,62253250,4340,4340,4340,4340,1
|
|
20230728,133300,62248910,4330,4330,4330,4330,0
|
|
20230728,133200,62248910,4330,4330,4330,4330,2
|
|
20230728,133100,62240250,4320,4320,4320,4320,0
|
|
20230728,133000,62240250,4320,4320,4320,4320,0
|
|
20230728,132900,62240250,4320,4320,4320,4320,0
|
|
20230728,132800,62240250,4320,4320,4320,4320,2
|
|
20230728,132700,62231610,4320,4320,4320,4320,0
|
|
20230728,132600,62231610,4320,4320,4320,4320,0
|
|
20230728,132500,62231610,4320,4320,4320,4320,0
|
|
20230728,132400,62231610,4320,4320,4320,4320,0
|
|
20230728,132300,62231610,4320,4320,4320,4320,0
|
|
20230728,132200,62231610,4320,4320,4320,4320,0
|
|
20230728,132100,62231610,4320,4320,4320,4320,0
|
|
20230728,132000,62231610,4320,4320,4320,4320,0
|
|
20230728,131900,62231610,4320,4320,4320,4320,10
|
|
20230728,131800,62188410,4360,4360,4360,4360,0
|
|
20230728,131700,62188410,4360,4360,4360,4360,0
|
|
20230728,131600,62188410,4360,4360,4360,4360,0
|
|
20230728,131500,62188410,4360,4360,4360,4360,0
|
|
20230728,131400,62188410,4360,4325,4360,4325,5
|
|
20230728,131300,62166675,4320,4320,4320,4320,0
|
|
20230728,131200,62166675,4320,4320,4320,4320,0
|
|
20230728,131100,62166675,4320,4320,4320,4320,1
|
|
20230728,131000,62162355,4320,4320,4320,4320,0
|
|
20230728,130900,62162355,4320,4320,4320,4320,38
|
|
20230728,130800,61998195,4320,4325,4325,4320,56
|
|
20230728,130700,61756205,4330,4330,4330,4330,0
|
|
20230728,130600,61756205,4330,4330,4330,4330,0
|
|
20230728,130500,61756205,4330,4330,4330,4330,2
|
|
20230728,130400,61747545,4370,4370,4370,4370,0
|
|
20230728,130300,61747545,4370,4370,4370,4370,0
|
|
20230728,130200,61747545,4370,4370,4370,4370,0
|
|
20230728,130100,61747545,4370,4370,4370,4370,0
|
|
20230728,130000,61747545,4370,4370,4370,4370,0
|
|
20230728,125900,61747545,4370,4370,4370,4370,0
|
|
20230728,125800,61747545,4370,4370,4370,4370,0
|
|
20230728,125700,61747545,4370,4370,4370,4370,0
|
|
20230728,125600,61747545,4370,4370,4370,4370,0
|
|
20230728,125500,61747545,4370,4370,4370,4370,0
|
|
20230728,125400,61747545,4370,4370,4370,4370,0
|
|
20230728,125300,61747545,4370,4370,4370,4370,0
|
|
20230728,125200,61747545,4370,4370,4370,4370,0
|
|
20230728,125100,61747545,4370,4370,4370,4370,0
|
|
20230728,125000,61747545,4370,4370,4370,4370,0
|
|
20230728,124900,61747545,4370,4370,4370,4370,0
|
|
20230728,124800,61747545,4370,4370,4370,4370,0
|
|
20230728,124700,61747545,4370,4370,4370,4370,0
|
|
20230728,124600,61747545,4370,4370,4370,4370,0
|
|
20230728,124500,61747545,4370,4370,4370,4370,0
|
|
20230728,124400,61747545,4370,4370,4370,4370,0
|
|
20230728,124300,61747545,4370,4370,4370,4370,0
|
|
20230728,124200,61747545,4370,4370,4370,4370,0
|
|
20230728,124100,61747545,4370,4370,4370,4370,0
|
|
20230728,124000,61747545,4370,4370,4370,4370,0
|
|
20230728,123900,61747545,4370,4370,4370,4370,0
|
|
20230728,123800,61747545,4370,4370,4370,4370,0
|
|
20230728,123700,61747545,4370,4370,4370,4370,0
|
|
20230728,123600,61747545,4370,4370,4370,4370,0
|
|
20230728,123500,61747545,4370,4370,4370,4370,0
|
|
20230728,123400,61747545,4370,4370,4370,4370,0
|
|
20230728,123300,61747545,4370,4370,4370,4370,0
|
|
20230728,123200,61747545,4370,4370,4370,4370,0
|
|
20230728,123100,61747545,4370,4370,4370,4370,0
|
|
20230728,123000,61747545,4370,4370,4370,4370,0
|
|
20230728,122900,61747545,4370,4370,4370,4370,0
|
|
20230728,122800,61747545,4370,4370,4370,4370,0
|
|
20230728,122700,61747545,4370,4370,4370,4370,0
|
|
20230728,122600,61747545,4370,4370,4370,4370,0
|
|
20230728,122500,61747545,4370,4330,4370,4330,12
|
|
20230728,122400,61695265,4335,4335,4335,4335,1
|
|
20230728,122300,61690930,4370,4370,4370,4370,0
|
|
20230728,122200,61690930,4370,4370,4370,4370,0
|
|
20230728,122100,61690930,4370,4370,4370,4370,0
|
|
20230728,122000,61690930,4370,4370,4370,4370,0
|
|
20230728,121900,61690930,4370,4370,4370,4370,0
|
|
20230728,121800,61690930,4370,4370,4370,4370,0
|
|
20230728,121700,61690930,4370,4330,4370,4330,8
|
|
20230728,121600,61656240,4370,4370,4370,4370,0
|
|
20230728,121500,61656240,4370,4370,4370,4370,0
|
|
20230728,121400,61656240,4370,4370,4370,4370,0
|
|
20230728,121300,61656240,4370,4370,4370,4370,0
|
|
20230728,121200,61656240,4370,4370,4370,4370,0
|
|
20230728,121100,61656240,4370,4370,4370,4370,0
|
|
20230728,121000,61656240,4370,4370,4370,4370,0
|
|
20230728,120900,61656240,4370,4370,4370,4370,0
|
|
20230728,120800,61656240,4370,4370,4370,4370,0
|
|
20230728,120700,61656240,4370,4370,4370,4370,0
|
|
20230728,120600,61656240,4370,4370,4370,4370,0
|
|
20230728,120500,61656240,4370,4370,4370,4370,0
|
|
20230728,120400,61656240,4370,4370,4370,4370,0
|
|
20230728,120300,61656240,4370,4370,4370,4370,0
|
|
20230728,120200,61656240,4370,4370,4370,4370,0
|
|
20230728,120100,61656240,4370,4370,4370,4370,0
|
|
20230728,120000,61656240,4370,4370,4370,4370,0
|
|
20230728,115900,61656240,4370,4370,4370,4370,0
|
|
20230728,115800,61656240,4370,4340,4370,4340,8
|
|
20230728,115700,61621315,4370,4370,4370,4370,0
|
|
20230728,115600,61621315,4370,4370,4370,4370,0
|
|
20230728,115500,61621315,4370,4370,4370,4370,0
|
|
20230728,115400,61621315,4370,4340,4370,4340,2
|
|
20230728,115300,61612605,4340,4340,4340,4340,1
|
|
20230728,115200,61608265,4370,4370,4370,4370,0
|
|
20230728,115100,61608265,4370,4370,4370,4370,0
|
|
20230728,115000,61608265,4370,4335,4370,4335,6
|
|
20230728,114900,61582180,4335,4335,4335,4335,0
|
|
20230728,114800,61582180,4335,4335,4335,4335,0
|
|
20230728,114700,61582180,4335,4335,4335,4335,0
|
|
20230728,114600,61582180,4335,4335,4335,4335,31
|
|
20230728,114500,61447795,4350,4350,4350,4350,28
|
|
20230728,114400,61325995,4350,4350,4350,4350,71
|
|
20230728,114300,61017145,4360,4360,4360,4360,1
|
|
20230728,114200,61012785,4370,4370,4370,4370,0
|
|
20230728,114100,61012785,4370,4370,4370,4370,0
|
|
20230728,114000,61012785,4370,4370,4370,4370,0
|
|
20230728,113900,61012785,4370,4370,4370,4370,0
|
|
20230728,113800,61012785,4370,4370,4370,4370,0
|
|
20230728,113700,61012785,4370,4370,4370,4370,0
|
|
20230728,113600,61012785,4370,4370,4370,4370,0
|
|
20230728,113500,61012785,4370,4370,4370,4370,0
|
|
20230728,113400,61012785,4370,4365,4370,4365,100
|
|
20230728,113300,60575865,4365,4365,4365,4365,0
|
|
20230728,113200,60575865,4365,4360,4365,4360,2
|
|
20230728,113100,60567140,4350,4350,4350,4350,1
|
|
20230728,113000,60562790,4350,4350,4350,4350,0
|
|
20230728,112900,60562790,4350,4350,4350,4350,1
|
|
20230728,112800,60558440,4365,4345,4365,4345,6
|
|
20230728,112700,60532310,4345,4345,4345,4345,2
|
|
20230728,112600,60523620,4340,4355,4355,4340,50
|
|
20230728,112500,60306475,4370,4370,4370,4370,0
|
|
20230728,112400,60306475,4370,4370,4370,4370,0
|
|
20230728,112300,60306475,4370,4370,4370,4370,0
|
|
20230728,112200,60306475,4370,4370,4370,4370,0
|
|
20230728,112100,60306475,4370,4365,4370,4365,2
|
|
20230728,112000,60297740,4365,4365,4365,4365,0
|
|
20230728,111900,60297740,4365,4360,4370,4360,3
|
|
20230728,111800,60284645,4345,4345,4345,4345,0
|
|
20230728,111700,60284645,4345,4345,4345,4345,3
|
|
20230728,111600,60271610,4370,4350,4370,4350,12
|
|
20230728,111500,60219230,4370,4330,4370,4330,978
|
|
20230728,111400,55979565,4330,4330,4330,4330,6
|
|
20230728,111300,55953585,4370,4365,4370,4350,1001
|
|
20230728,111200,51599185,4370,4370,4380,4370,124
|
|
20230728,111100,51056955,4365,4335,4365,4335,184
|
|
20230728,111000,50255235,4350,4330,4350,4330,8
|
|
20230728,110900,50220550,4330,4330,4330,4330,971
|
|
20230728,110800,46016120,4350,4330,4350,4330,17
|
|
20230728,110700,45942490,4350,4350,4350,4350,0
|
|
20230728,110600,45942490,4350,4330,4350,4320,1008
|
|
20230728,110500,41587695,4350,4325,4350,4325,112
|
|
20230728,110400,41102450,4320,4320,4320,4320,20
|
|
20230728,110300,41016050,4320,4320,4320,4320,1
|
|
20230728,110200,41011730,4325,4305,4335,4305,245
|
|
20230728,110100,39954710,4305,4305,4305,4305,0
|
|
20230728,110000,39954710,4305,4305,4305,4305,0
|
|
20230728,105900,39954710,4305,4305,4305,4305,0
|
|
20230728,105800,39954710,4305,4305,4305,4305,0
|
|
20230728,105700,39954710,4305,4305,4305,4305,20
|
|
20230728,105600,39868610,4305,4305,4305,4305,0
|
|
20230728,105500,39868610,4305,4305,4305,4305,0
|
|
20230728,105400,39868610,4305,4305,4305,4305,519
|
|
20230728,105300,37634315,4305,4305,4305,4305,0
|
|
20230728,105200,37634315,4305,4305,4305,4305,5
|
|
20230728,105100,37612790,4305,4275,4305,4275,1003
|
|
20230728,105000,33320090,4275,4295,4295,4275,1002
|
|
20230728,104900,29031330,4310,4310,4310,4310,0
|
|
20230728,104800,29031330,4310,4310,4310,4310,0
|
|
20230728,104700,29031330,4310,4310,4310,4310,0
|
|
20230728,104600,29031330,4310,4310,4310,4310,0
|
|
20230728,104500,29031330,4310,4310,4310,4310,30
|
|
20230728,104400,28902030,4310,4310,4310,4310,20
|
|
20230728,104300,28815830,4310,4290,4320,4290,155
|
|
20230728,104200,28148160,4290,4280,4290,4280,125
|
|
20230728,104100,27611960,4280,4280,4280,4280,0
|
|
20230728,104000,27611960,4280,4280,4280,4280,30
|
|
20230728,103900,27483560,4280,4280,4280,4280,0
|
|
20230728,103800,27483560,4280,4280,4280,4280,20
|
|
20230728,103700,27397960,4270,4270,4270,4270,0
|
|
20230728,103600,27397960,4270,4270,4270,4270,31
|
|
20230728,103500,27265590,4280,4280,4280,4280,0
|
|
20230728,103400,27265590,4280,4280,4280,4280,0
|
|
20230728,103300,27265590,4280,4280,4280,4280,0
|
|
20230728,103200,27265590,4280,4270,4280,4270,2
|
|
20230728,103100,27257040,4270,4270,4270,4270,81
|
|
20230728,103000,26911170,4270,4270,4270,4270,0
|
|
20230728,102900,26911170,4270,4270,4270,4270,0
|
|
20230728,102800,26911170,4270,4270,4270,4270,0
|
|
20230728,102700,26911170,4270,4270,4270,4270,0
|
|
20230728,102600,26911170,4270,4270,4270,4270,0
|
|
20230728,102500,26911170,4270,4260,4270,4260,55
|
|
20230728,102400,26676835,4260,4270,4270,4260,1281
|
|
20230728,102300,21209260,4260,4260,4260,4260,11
|
|
20230728,102200,21162400,4260,4260,4260,4260,40
|
|
20230728,102100,20992000,4255,4250,4255,4250,314
|
|
20230728,102000,19656320,4250,4250,4250,4250,0
|
|
20230728,101900,19656320,4250,4250,4250,4250,0
|
|
20230728,101800,19656320,4250,4250,4250,4250,55
|
|
20230728,101700,19422570,4250,4250,4250,4250,50
|
|
20230728,101600,19210070,4250,4250,4250,4250,30
|
|
20230728,101500,19082570,4250,4250,4250,4250,96
|
|
20230728,101400,18674570,4250,4250,4250,4250,50
|
|
20230728,101300,18462070,4250,4250,4250,4250,0
|
|
20230728,101200,18462070,4250,4250,4250,4250,0
|
|
20230728,101100,18462070,4250,4250,4250,4250,0
|
|
20230728,101000,18462070,4250,4225,4250,4225,1001
|
|
20230728,100900,14209875,4230,4225,4230,4225,160
|
|
20230728,100800,13533090,4230,4225,4230,4225,5
|
|
20230728,100700,13511945,4215,4195,4215,4195,762
|
|
20230728,100600,10309135,4195,4195,4195,4195,0
|
|
20230728,100500,10309135,4195,4195,4195,4195,0
|
|
20230728,100400,10309135,4195,4195,4195,4195,0
|
|
20230728,100300,10309135,4195,4195,4195,4195,5
|
|
20230728,100200,10288160,4195,4185,4195,4185,435
|
|
20230728,100100,8463395,4180,4180,4180,4180,0
|
|
20230728,100000,8463395,4180,4180,4180,4180,0
|
|
20230728,095900,8463395,4180,4180,4180,4180,0
|
|
20230728,095800,8463395,4180,4195,4195,4180,179
|
|
20230728,095700,7715125,4200,4200,4200,4200,0
|
|
20230728,095600,7715125,4200,4200,4200,4200,0
|
|
20230728,095500,7715125,4200,4200,4200,4200,0
|
|
20230728,095400,7715125,4200,4200,4200,4200,0
|
|
20230728,095300,7715125,4200,4200,4200,4200,0
|
|
20230728,095200,7715125,4200,4200,4200,4200,0
|
|
20230728,095100,7715125,4200,4200,4200,4200,0
|
|
20230728,095000,7715125,4200,4200,4200,4200,0
|
|
20230728,094900,7715125,4200,4200,4200,4200,0
|
|
20230728,094800,7715125,4200,4200,4200,4200,0
|
|
20230728,094700,7715125,4200,4200,4200,4200,0
|
|
20230728,094600,7715125,4200,4200,4200,4200,0
|
|
20230728,094500,7715125,4200,4200,4200,4200,0
|
|
20230728,094400,7715125,4200,4200,4200,4200,0
|
|
20230728,094300,7715125,4200,4200,4200,4200,30
|
|
20230728,094200,7589125,4205,4205,4205,4205,0
|
|
20230728,094100,7589125,4205,4205,4205,4205,0
|
|
20230728,094000,7589125,4205,4205,4205,4205,1
|
|
20230728,093900,7584920,4215,4175,4240,4175,9
|
|
20230728,093800,7547010,4175,4175,4175,4175,309
|
|
20230728,093700,6256935,4165,4165,4165,4165,0
|
|
20230728,093600,6256935,4165,4165,4165,4165,24
|
|
20230728,093500,6156975,4160,4160,4160,4160,94
|
|
20230728,093400,5765935,4165,4165,4165,4165,80
|
|
20230728,093300,5432735,4165,4165,4165,4165,75
|
|
20230728,093200,5120360,4240,4240,4240,4240,0
|
|
20230728,093100,5120360,4240,4240,4240,4240,0
|
|
20230728,093000,5120360,4240,4240,4240,4240,0
|
|
20230728,092900,5120360,4240,4240,4240,4240,0
|
|
20230728,092800,5120360,4240,4170,4240,4170,9
|
|
20230728,092700,5082690,4170,4170,4170,4170,58
|
|
20230728,092600,4840830,4255,4255,4255,4255,0
|
|
20230728,092500,4840830,4255,4180,4255,4180,26
|
|
20230728,092400,4730345,4180,4180,4185,4180,824
|
|
20230728,092300,1284435,4200,4210,4210,4200,126
|
|
20230728,092200,755190,4205,4205,4205,4205,0
|
|
20230728,092100,755190,4205,4205,4205,4205,0
|
|
20230728,092000,755190,4205,4205,4205,4205,1
|
|
20230728,091900,750985,4205,4215,4215,4205,53
|
|
20230728,091800,527620,4255,4255,4255,4255,0
|
|
20230728,091700,527620,4255,4255,4255,4255,0
|
|
20230728,091600,527620,4255,4255,4255,4255,117
|
|
20230728,091500,29785,4255,4255,4255,4255,0
|
|
20230728,091400,29785,4255,4255,4255,4255,0
|
|
20230728,091300,29785,4255,4255,4255,4255,0
|
|
20230728,091200,29785,4255,4255,4255,4255,0
|
|
20230728,091100,29785,4255,4255,4255,4255,0
|
|
20230728,091000,29785,4255,4255,4255,4255,0
|
|
20230728,090900,29785,4255,4255,4255,4255,0
|
|
20230728,090800,29785,4255,4255,4255,4255,5
|
|
20230728,090700,8510,4255,4255,4255,4255,0
|
|
20230728,090600,8510,4255,4255,4255,4255,0
|
|
20230728,090500,8510,4255,4255,4255,4255,0
|
|
20230728,090400,8510,4255,4255,4255,4255,1
|
|
20230728,090300,4255,4255,4255,4255,4255,0
|
|
20230728,090200,4255,4255,4255,4255,4255,0
|
|
20230728,090100,4255,4255,4255,4255,4255,0
|
|
20230728,090000,4255,4255,4255,4255,4255,1
|