683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,202000,187110005,3225,3225,3225,3225,227
|
|
20230728,201900,187110005,3225,3225,3225,3225,0
|
|
20230728,201800,187110005,3225,3225,3225,3225,0
|
|
20230728,201700,187110005,3225,3225,3225,3225,0
|
|
20230728,201600,187110005,3225,3225,3225,3225,0
|
|
20230728,201500,187110005,3225,3225,3225,3225,0
|
|
20230728,201400,187110005,3225,3225,3225,3225,0
|
|
20230728,201300,187110005,3225,3225,3225,3225,0
|
|
20230728,201200,187110005,3225,3225,3225,3225,0
|
|
20230728,201100,187110005,3225,3225,3225,3225,0
|
|
20230728,201000,187110005,3225,3225,3225,3225,0
|
|
20230728,200900,187110005,3225,3225,3225,3225,0
|
|
20230728,200800,187110005,3225,3225,3225,3225,0
|
|
20230728,200700,187110005,3225,3225,3225,3225,0
|
|
20230728,200600,187110005,3225,3225,3225,3225,0
|
|
20230728,200500,187110005,3225,3225,3225,3225,0
|
|
20230728,200400,187110005,3225,3225,3225,3225,0
|
|
20230728,200300,187110005,3225,3225,3225,3225,0
|
|
20230728,200200,187110005,3225,3225,3225,3225,0
|
|
20230728,200100,187110005,3225,3225,3225,3225,0
|
|
20230728,200000,187110005,3225,3225,3225,3225,0
|
|
20230728,195900,187110005,3225,3225,3225,3225,0
|
|
20230728,195800,187110005,3225,3225,3225,3225,0
|
|
20230728,195700,187110005,3225,3225,3225,3225,0
|
|
20230728,195600,187110005,3225,3225,3225,3225,0
|
|
20230728,195500,187110005,3225,3225,3225,3225,0
|
|
20230728,195400,187110005,3225,3225,3225,3225,0
|
|
20230728,195300,187110005,3225,3225,3225,3225,0
|
|
20230728,195200,187110005,3225,3225,3225,3225,0
|
|
20230728,195100,187110005,3225,3225,3225,3225,0
|
|
20230728,195000,187110005,3225,3225,3225,3225,227
|
|
20230728,194900,187110005,3225,3225,3225,3225,0
|
|
20230728,194800,187110005,3225,3225,3225,3225,0
|
|
20230728,194700,187110005,3225,3225,3225,3225,0
|
|
20230728,194600,187110005,3225,3225,3225,3225,0
|
|
20230728,194500,187110005,3225,3225,3225,3225,0
|
|
20230728,194400,187110005,3225,3225,3225,3225,0
|
|
20230728,194300,187110005,3225,3225,3225,3225,0
|
|
20230728,194200,187110005,3225,3225,3225,3225,0
|
|
20230728,194100,187110005,3225,3225,3225,3225,0
|
|
20230728,194000,187110005,3225,3225,3225,3225,0
|
|
20230728,193900,187110005,3225,3225,3225,3225,0
|
|
20230728,193800,187110005,3225,3225,3225,3225,0
|
|
20230728,193700,187110005,3225,3225,3225,3225,0
|
|
20230728,193600,187110005,3225,3225,3225,3225,0
|
|
20230728,193500,187110005,3225,3225,3225,3225,0
|
|
20230728,193400,187110005,3225,3225,3225,3225,0
|
|
20230728,193300,187110005,3225,3225,3225,3225,0
|
|
20230728,193200,187110005,3225,3225,3225,3225,0
|
|
20230728,193100,187110005,3225,3225,3225,3225,0
|
|
20230728,193000,187110005,3225,3225,3225,3225,0
|
|
20230728,192900,187110005,3225,3225,3225,3225,0
|
|
20230728,192800,187110005,3225,3225,3225,3225,0
|
|
20230728,192700,187110005,3225,3225,3225,3225,0
|
|
20230728,192600,187110005,3225,3225,3225,3225,0
|
|
20230728,192500,187110005,3225,3225,3225,3225,0
|
|
20230728,192400,187110005,3225,3225,3225,3225,0
|
|
20230728,192300,187110005,3225,3225,3225,3225,0
|
|
20230728,192200,187110005,3225,3225,3225,3225,0
|
|
20230728,192100,187110005,3225,3225,3225,3225,0
|
|
20230728,192000,187110005,3225,3225,3225,3225,227
|
|
20230728,191900,187110005,3225,3225,3225,3225,0
|
|
20230728,191800,187110005,3225,3225,3225,3225,0
|
|
20230728,191700,187110005,3225,3225,3225,3225,0
|
|
20230728,191600,187110005,3225,3225,3225,3225,0
|
|
20230728,191500,187110005,3225,3225,3225,3225,0
|
|
20230728,191400,187110005,3225,3225,3225,3225,0
|
|
20230728,191300,187110005,3225,3225,3225,3225,0
|
|
20230728,191200,187110005,3225,3225,3225,3225,0
|
|
20230728,191100,187110005,3225,3225,3225,3225,0
|
|
20230728,191000,187110005,3225,3225,3225,3225,0
|
|
20230728,190900,187110005,3225,3225,3225,3225,0
|
|
20230728,190800,187110005,3225,3225,3225,3225,0
|
|
20230728,190700,187110005,3225,3225,3225,3225,0
|
|
20230728,190600,187110005,3225,3225,3225,3225,0
|
|
20230728,190500,187110005,3225,3225,3225,3225,0
|
|
20230728,190400,187110005,3225,3225,3225,3225,0
|
|
20230728,190300,187110005,3225,3225,3225,3225,0
|
|
20230728,190200,187110005,3225,3225,3225,3225,0
|
|
20230728,190100,187110005,3225,3225,3225,3225,0
|
|
20230728,190000,187110005,3225,3225,3225,3225,0
|
|
20230728,185900,187110005,3225,3225,3225,3225,0
|
|
20230728,185800,187110005,3225,3225,3225,3225,0
|
|
20230728,185700,187110005,3225,3225,3225,3225,0
|
|
20230728,185600,187110005,3225,3225,3225,3225,0
|
|
20230728,185500,187110005,3225,3225,3225,3225,0
|
|
20230728,185400,187110005,3225,3225,3225,3225,0
|
|
20230728,185300,187110005,3225,3225,3225,3225,0
|
|
20230728,185200,187110005,3225,3225,3225,3225,0
|
|
20230728,185100,187110005,3225,3225,3225,3225,0
|
|
20230728,185000,187110005,3225,3225,3225,3225,227
|
|
20230728,184900,187110005,3225,3225,3225,3225,0
|
|
20230728,184800,187110005,3225,3225,3225,3225,0
|
|
20230728,184700,187110005,3225,3225,3225,3225,0
|
|
20230728,184600,187110005,3225,3225,3225,3225,0
|
|
20230728,184500,187110005,3225,3225,3225,3225,0
|
|
20230728,184400,187110005,3225,3225,3225,3225,0
|
|
20230728,184300,187110005,3225,3225,3225,3225,0
|
|
20230728,184200,187110005,3225,3225,3225,3225,0
|
|
20230728,184100,187110005,3225,3225,3225,3225,0
|
|
20230728,184000,187110005,3225,3225,3225,3225,0
|
|
20230728,183900,187110005,3225,3225,3225,3225,0
|
|
20230728,183800,187110005,3225,3225,3225,3225,0
|
|
20230728,183700,187110005,3225,3225,3225,3225,0
|
|
20230728,183600,187110005,3225,3225,3225,3225,0
|
|
20230728,183500,187110005,3225,3225,3225,3225,0
|
|
20230728,183400,187110005,3225,3225,3225,3225,0
|
|
20230728,183300,187110005,3225,3225,3225,3225,0
|
|
20230728,183200,187110005,3225,3225,3225,3225,0
|
|
20230728,183100,187110005,3225,3225,3225,3225,0
|
|
20230728,183000,187110005,3225,3225,3225,3225,0
|
|
20230728,182900,187110005,3225,3225,3225,3225,0
|
|
20230728,182800,187110005,3225,3225,3225,3225,0
|
|
20230728,182700,187110005,3225,3225,3225,3225,0
|
|
20230728,182600,187110005,3225,3225,3225,3225,0
|
|
20230728,182500,187110005,3225,3225,3225,3225,0
|
|
20230728,182400,187110005,3225,3225,3225,3225,0
|
|
20230728,182300,187110005,3225,3225,3225,3225,0
|
|
20230728,182200,187110005,3225,3225,3225,3225,0
|
|
20230728,182100,187110005,3225,3225,3225,3225,0
|
|
20230728,182000,187110005,3225,3225,3225,3225,227
|
|
20230728,181900,187110005,3225,3225,3225,3225,0
|
|
20230728,181800,187110005,3225,3225,3225,3225,0
|
|
20230728,181700,187110005,3225,3225,3225,3225,0
|
|
20230728,181600,187110005,3225,3225,3225,3225,0
|
|
20230728,181500,187110005,3225,3225,3225,3225,0
|
|
20230728,181400,187110005,3225,3225,3225,3225,0
|
|
20230728,181300,187110005,3225,3225,3225,3225,0
|
|
20230728,181200,187110005,3225,3225,3225,3225,0
|
|
20230728,181100,187110005,3225,3225,3225,3225,0
|
|
20230728,181000,187110005,3225,3225,3225,3225,0
|
|
20230728,180900,187110005,3225,3225,3225,3225,0
|
|
20230728,180800,187110005,3225,3225,3225,3225,0
|
|
20230728,180700,187110005,3225,3225,3225,3225,0
|
|
20230728,180600,187110005,3225,3225,3225,3225,0
|
|
20230728,180500,187110005,3225,3225,3225,3225,0
|
|
20230728,180400,187110005,3225,3225,3225,3225,0
|
|
20230728,180300,187110005,3225,3225,3225,3225,0
|
|
20230728,180200,187110005,3225,3225,3225,3225,0
|
|
20230728,180100,187110005,3225,3225,3225,3225,0
|
|
20230728,180000,187110005,3225,3225,3225,3225,0
|
|
20230728,175900,187110005,3225,3225,3225,3225,0
|
|
20230728,175800,187110005,3225,3225,3225,3225,0
|
|
20230728,175700,187110005,3225,3225,3225,3225,0
|
|
20230728,175600,187110005,3225,3225,3225,3225,0
|
|
20230728,175500,187110005,3225,3225,3225,3225,0
|
|
20230728,175400,187110005,3225,3225,3225,3225,0
|
|
20230728,175300,187110005,3225,3225,3225,3225,0
|
|
20230728,175200,187110005,3225,3225,3225,3225,0
|
|
20230728,175100,187110005,3225,3225,3225,3225,0
|
|
20230728,175000,187110005,3225,3225,3225,3225,227
|
|
20230728,174900,187110005,3225,3225,3225,3225,0
|
|
20230728,174800,187110005,3225,3225,3225,3225,0
|
|
20230728,174700,187110005,3225,3225,3225,3225,0
|
|
20230728,174600,187110005,3225,3225,3225,3225,0
|
|
20230728,174500,187110005,3225,3225,3225,3225,0
|
|
20230728,174400,187110005,3225,3225,3225,3225,0
|
|
20230728,174300,187110005,3225,3225,3225,3225,0
|
|
20230728,174200,187110005,3225,3225,3225,3225,0
|
|
20230728,174100,187110005,3225,3225,3225,3225,0
|
|
20230728,174000,187110005,3225,3225,3225,3225,0
|
|
20230728,173900,187110005,3225,3225,3225,3225,0
|
|
20230728,173800,187110005,3225,3225,3225,3225,0
|
|
20230728,173700,187110005,3225,3225,3225,3225,0
|
|
20230728,173600,187110005,3225,3225,3225,3225,0
|
|
20230728,173500,187110005,3225,3225,3225,3225,0
|
|
20230728,173400,187110005,3225,3225,3225,3225,0
|
|
20230728,173300,187110005,3225,3225,3225,3225,0
|
|
20230728,173200,187110005,3225,3225,3225,3225,0
|
|
20230728,173100,187110005,3225,3225,3225,3225,0
|
|
20230728,173000,187110005,3225,3225,3225,3225,0
|
|
20230728,172900,187110005,3225,3225,3225,3225,0
|
|
20230728,172800,187110005,3225,3225,3225,3225,0
|
|
20230728,172700,187110005,3225,3225,3225,3225,0
|
|
20230728,172600,187110005,3225,3225,3225,3225,0
|
|
20230728,172500,187110005,3225,3225,3225,3225,0
|
|
20230728,172400,187110005,3225,3225,3225,3225,0
|
|
20230728,172300,187110005,3225,3225,3225,3225,0
|
|
20230728,172200,187110005,3225,3225,3225,3225,0
|
|
20230728,172100,187110005,3225,3225,3225,3225,0
|
|
20230728,172000,187110005,3225,3225,3225,3225,227
|
|
20230728,171900,187110005,3225,3225,3225,3225,0
|
|
20230728,171800,187110005,3225,3225,3225,3225,0
|
|
20230728,171700,187110005,3225,3225,3225,3225,0
|
|
20230728,171600,187110005,3225,3225,3225,3225,0
|
|
20230728,171500,187110005,3225,3225,3225,3225,0
|
|
20230728,171400,187110005,3225,3225,3225,3225,0
|
|
20230728,171300,187110005,3225,3225,3225,3225,0
|
|
20230728,171200,187110005,3225,3225,3225,3225,0
|
|
20230728,171100,187110005,3225,3225,3225,3225,0
|
|
20230728,171000,187110005,3225,3225,3225,3225,0
|
|
20230728,170900,187110005,3225,3225,3225,3225,0
|
|
20230728,170800,187110005,3225,3225,3225,3225,0
|
|
20230728,170700,187110005,3225,3225,3225,3225,0
|
|
20230728,170600,187110005,3225,3225,3225,3225,0
|
|
20230728,170500,187110005,3225,3225,3225,3225,0
|
|
20230728,170400,187110005,3225,3225,3225,3225,0
|
|
20230728,170300,187110005,3225,3225,3225,3225,0
|
|
20230728,170200,187110005,3225,3225,3225,3225,0
|
|
20230728,170100,187110005,3225,3225,3225,3225,0
|
|
20230728,170000,187110005,3225,3225,3225,3225,0
|
|
20230728,165900,187110005,3225,3225,3225,3225,0
|
|
20230728,165800,187110005,3225,3225,3225,3225,0
|
|
20230728,165700,187110005,3225,3225,3225,3225,0
|
|
20230728,165600,187110005,3225,3225,3225,3225,0
|
|
20230728,165500,187110005,3225,3225,3225,3225,0
|
|
20230728,165400,187110005,3225,3225,3225,3225,0
|
|
20230728,165300,187110005,3225,3225,3225,3225,0
|
|
20230728,165200,187110005,3225,3225,3225,3225,0
|
|
20230728,165100,187110005,3225,3225,3225,3225,0
|
|
20230728,165000,187110005,3225,3225,3225,3225,227
|
|
20230728,164900,187110005,3225,3225,3225,3225,0
|
|
20230728,164800,187110005,3225,3225,3225,3225,0
|
|
20230728,164700,187110005,3225,3225,3225,3225,0
|
|
20230728,164600,187110005,3225,3225,3225,3225,0
|
|
20230728,164500,187110005,3225,3225,3225,3225,0
|
|
20230728,164400,187110005,3225,3225,3225,3225,0
|
|
20230728,164300,187110005,3225,3225,3225,3225,0
|
|
20230728,164200,187110005,3225,3225,3225,3225,0
|
|
20230728,164100,187110005,3225,3225,3225,3225,0
|
|
20230728,164000,187110005,3225,3225,3225,3225,0
|
|
20230728,163900,187110005,3225,3225,3225,3225,0
|
|
20230728,163800,187110005,3225,3225,3225,3225,0
|
|
20230728,163700,187110005,3225,3225,3225,3225,0
|
|
20230728,163600,187110005,3225,3225,3225,3225,0
|
|
20230728,163500,187110005,3225,3225,3225,3225,0
|
|
20230728,163400,187110005,3225,3225,3225,3225,0
|
|
20230728,163300,187110005,3225,3225,3225,3225,0
|
|
20230728,163200,187110005,3225,3225,3225,3225,0
|
|
20230728,163100,187110005,3225,3225,3225,3225,0
|
|
20230728,163000,187110005,3225,3225,3225,3225,0
|
|
20230728,162900,187110005,3225,3225,3225,3225,0
|
|
20230728,162800,187110005,3225,3225,3225,3225,0
|
|
20230728,162700,187110005,3225,3225,3225,3225,0
|
|
20230728,162600,187110005,3225,3225,3225,3225,0
|
|
20230728,162500,187110005,3225,3225,3225,3225,0
|
|
20230728,162400,187110005,3225,3225,3225,3225,0
|
|
20230728,162300,187110005,3225,3225,3225,3225,0
|
|
20230728,162200,187110005,3225,3225,3225,3225,0
|
|
20230728,162100,187110005,3225,3225,3225,3225,0
|
|
20230728,162000,187110005,3225,3225,3225,3225,227
|
|
20230728,161900,187110005,3225,3225,3225,3225,0
|
|
20230728,161800,187110005,3225,3225,3225,3225,0
|
|
20230728,161700,187110005,3225,3225,3225,3225,0
|
|
20230728,161600,187110005,3225,3225,3225,3225,0
|
|
20230728,161500,187110005,3225,3225,3225,3225,0
|
|
20230728,161400,187110005,3225,3225,3225,3225,0
|
|
20230728,161300,187110005,3225,3225,3225,3225,0
|
|
20230728,161200,187110005,3225,3225,3225,3225,0
|
|
20230728,161100,187110005,3225,3225,3225,3225,0
|
|
20230728,161000,187110005,3225,3225,3225,3225,0
|
|
20230728,160900,187110005,3225,3225,3225,3225,0
|
|
20230728,160800,187110005,3225,3225,3225,3225,0
|
|
20230728,160700,187110005,3225,3225,3225,3225,0
|
|
20230728,160600,187110005,3225,3225,3225,3225,0
|
|
20230728,160500,187110005,3225,3225,3225,3225,0
|
|
20230728,160400,187110005,3225,3225,3225,3225,0
|
|
20230728,160300,187110005,3225,3225,3225,3225,0
|
|
20230728,160200,187110005,3225,3225,3225,3225,0
|
|
20230728,160100,187110005,3225,3225,3225,3225,0
|
|
20230728,160000,187110005,3225,3225,3225,3225,0
|
|
20230728,155900,187110005,3225,3225,3225,3225,0
|
|
20230728,155800,187110005,3225,3225,3225,3225,0
|
|
20230728,155700,187110005,3225,3225,3225,3225,0
|
|
20230728,155600,187110005,3225,3225,3225,3225,0
|
|
20230728,155500,187110005,3225,3225,3225,3225,0
|
|
20230728,155400,187110005,3225,3225,3225,3225,0
|
|
20230728,155300,187110005,3225,3225,3225,3225,0
|
|
20230728,155200,187110005,3225,3225,3225,3225,0
|
|
20230728,155100,187110005,3225,3225,3225,3225,0
|
|
20230728,155000,187110005,3225,3225,3225,3225,227
|
|
20230728,154900,187110005,3225,3225,3225,3225,0
|
|
20230728,154800,187110005,3225,3225,3225,3225,0
|
|
20230728,154700,187110005,3225,3225,3225,3225,0
|
|
20230728,154600,187110005,3225,3225,3225,3225,0
|
|
20230728,154500,187110005,3225,3225,3225,3225,0
|
|
20230728,154400,187110005,3225,3225,3225,3225,0
|
|
20230728,154300,187110005,3225,3225,3225,3225,0
|
|
20230728,154200,187110005,3225,3225,3225,3225,0
|
|
20230728,154100,187110005,3225,3225,3225,3225,0
|
|
20230728,154000,187110005,3225,3225,3225,3225,0
|
|
20230728,153900,187110005,3225,3225,3225,3225,0
|
|
20230728,153800,187110005,3225,3225,3225,3225,0
|
|
20230728,153700,187110005,3225,3225,3225,3225,0
|
|
20230728,153600,187110005,3225,3225,3225,3225,0
|
|
20230728,153500,187110005,3225,3225,3225,3225,0
|
|
20230728,153400,187110005,3225,3225,3225,3225,0
|
|
20230728,153300,187110005,3225,3225,3225,3225,0
|
|
20230728,153200,187110005,3225,3225,3225,3225,0
|
|
20230728,153100,187110005,3225,3225,3225,3225,0
|
|
20230728,153000,187110005,3225,3225,3225,3225,227
|
|
20230728,152900,186377930,3205,3205,3205,3205,0
|
|
20230728,152800,186377930,3205,3205,3205,3205,0
|
|
20230728,152700,186377930,3205,3205,3205,3205,0
|
|
20230728,152600,186377930,3205,3205,3205,3205,0
|
|
20230728,152500,186377930,3205,3205,3205,3205,0
|
|
20230728,152400,186377930,3205,3205,3205,3205,0
|
|
20230728,152300,186377930,3205,3205,3205,3205,0
|
|
20230728,152200,186377930,3205,3205,3205,3205,0
|
|
20230728,152100,186377930,3205,3205,3205,3205,0
|
|
20230728,152000,186377930,3205,3205,3205,3205,0
|
|
20230728,151900,186377930,3205,3205,3225,3205,212
|
|
20230728,151800,185697470,3230,3205,3230,3205,1356
|
|
20230728,151700,181346855,3195,3195,3195,3195,0
|
|
20230728,151600,181346855,3195,3220,3220,3195,2050
|
|
20230728,151500,174777505,3225,3225,3225,3220,38
|
|
20230728,151400,174655020,3225,3225,3225,3225,0
|
|
20230728,151300,174655020,3225,3225,3225,3225,54
|
|
20230728,151200,174480870,3225,3225,3225,3225,25
|
|
20230728,151100,174400245,3225,3225,3225,3225,1
|
|
20230728,151000,174397020,3220,3220,3220,3220,99
|
|
20230728,150900,174078240,3220,3215,3220,3215,118
|
|
20230728,150800,173698370,3215,3220,3220,3215,333
|
|
20230728,150700,172627520,3225,3220,3230,3220,716
|
|
20230728,150600,170319410,3220,3220,3220,3220,959
|
|
20230728,150500,167231430,3215,3215,3215,3215,0
|
|
20230728,150400,167231430,3215,3220,3220,3215,36
|
|
20230728,150300,167115600,3220,3220,3220,3220,0
|
|
20230728,150200,167115600,3220,3220,3220,3220,21
|
|
20230728,150100,167047980,3220,3215,3220,3215,20
|
|
20230728,150000,166983670,3220,3220,3220,3220,26
|
|
20230728,145900,166899950,3215,3215,3215,3215,345
|
|
20230728,145800,165790775,3215,3215,3215,3215,0
|
|
20230728,145700,165790775,3215,3215,3215,3215,0
|
|
20230728,145600,165790775,3215,3215,3215,3215,6
|
|
20230728,145500,165771485,3215,3215,3215,3215,0
|
|
20230728,145400,165771485,3215,3215,3215,3215,0
|
|
20230728,145300,165771485,3215,3205,3215,3205,144
|
|
20230728,145200,165309945,3205,3210,3210,3205,3658
|
|
20230728,145100,153584245,3215,3215,3215,3215,0
|
|
20230728,145000,153584245,3215,3215,3215,3215,0
|
|
20230728,144900,153584245,3215,3215,3215,3215,0
|
|
20230728,144800,153584245,3215,3215,3215,3215,0
|
|
20230728,144700,153584245,3215,3215,3215,3215,0
|
|
20230728,144600,153584245,3215,3215,3215,3215,0
|
|
20230728,144500,153584245,3215,3215,3215,3215,0
|
|
20230728,144400,153584245,3215,3215,3215,3215,0
|
|
20230728,144300,153584245,3215,3215,3215,3215,0
|
|
20230728,144200,153584245,3215,3215,3215,3215,0
|
|
20230728,144100,153584245,3215,3215,3215,3215,0
|
|
20230728,144000,153584245,3215,3215,3215,3215,0
|
|
20230728,143900,153584245,3215,3215,3215,3215,0
|
|
20230728,143800,153584245,3215,3215,3215,3215,233
|
|
20230728,143700,152835150,3205,3210,3210,3205,98
|
|
20230728,143600,152521055,3210,3210,3210,3210,0
|
|
20230728,143500,152521055,3210,3210,3210,3210,1
|
|
20230728,143400,152517845,3215,3215,3215,3215,100
|
|
20230728,143300,152196345,3215,3215,3215,3215,0
|
|
20230728,143200,152196345,3215,3215,3215,3215,8
|
|
20230728,143100,152170625,3210,3210,3210,3210,0
|
|
20230728,143000,152170625,3210,3210,3210,3210,23
|
|
20230728,142900,152096795,3210,3210,3210,3210,993
|
|
20230728,142800,148909265,3210,3210,3210,3210,0
|
|
20230728,142700,148909265,3210,3210,3210,3210,0
|
|
20230728,142600,148909265,3210,3210,3210,3210,0
|
|
20230728,142500,148909265,3210,3210,3210,3210,387
|
|
20230728,142400,147666995,3210,3210,3210,3210,0
|
|
20230728,142300,147666995,3210,3210,3210,3210,0
|
|
20230728,142200,147666995,3210,3210,3210,3210,0
|
|
20230728,142100,147666995,3210,3210,3210,3210,0
|
|
20230728,142000,147666995,3210,3210,3210,3210,0
|
|
20230728,141900,147666995,3210,3210,3210,3210,0
|
|
20230728,141800,147666995,3210,3210,3210,3210,155
|
|
20230728,141700,147169445,3210,3205,3210,3205,73
|
|
20230728,141600,146935370,3210,3210,3210,3210,0
|
|
20230728,141500,146935370,3210,3210,3210,3210,0
|
|
20230728,141400,146935370,3210,3210,3210,3210,0
|
|
20230728,141300,146935370,3210,3210,3210,3210,0
|
|
20230728,141200,146935370,3210,3210,3210,3210,168
|
|
20230728,141100,146396090,3210,3210,3210,3210,266
|
|
20230728,141000,145542230,3210,3210,3210,3210,266
|
|
20230728,140900,144688370,3210,3210,3210,3210,0
|
|
20230728,140800,144688370,3210,3210,3210,3210,30
|
|
20230728,140700,144592070,3210,3210,3210,3210,0
|
|
20230728,140600,144592070,3210,3210,3210,3210,1
|
|
20230728,140500,144588860,3210,3210,3210,3210,0
|
|
20230728,140400,144588860,3210,3210,3210,3210,0
|
|
20230728,140300,144588860,3210,3210,3210,3210,2
|
|
20230728,140200,144582440,3205,3205,3205,3205,0
|
|
20230728,140100,144582440,3205,3205,3205,3205,0
|
|
20230728,140000,144582440,3205,3205,3205,3205,0
|
|
20230728,135900,144582440,3205,3205,3205,3205,0
|
|
20230728,135800,144582440,3205,3205,3205,3205,1
|
|
20230728,135700,144579235,3205,3205,3205,3205,0
|
|
20230728,135600,144579235,3205,3205,3205,3205,0
|
|
20230728,135500,144579235,3205,3205,3205,3205,620
|
|
20230728,135400,142592135,3210,3210,3210,3210,0
|
|
20230728,135300,142592135,3210,3205,3210,3205,1904
|
|
20230728,135200,136486520,3205,3205,3205,3205,101
|
|
20230728,135100,136162815,3200,3200,3200,3200,0
|
|
20230728,135000,136162815,3200,3200,3200,3200,0
|
|
20230728,134900,136162815,3200,3200,3200,3200,20
|
|
20230728,134800,136098815,3205,3205,3205,3205,0
|
|
20230728,134700,136098815,3205,3205,3205,3205,0
|
|
20230728,134600,136098815,3205,3205,3205,3205,50
|
|
20230728,134500,135938565,3205,3205,3205,3205,0
|
|
20230728,134400,135938565,3205,3205,3205,3205,0
|
|
20230728,134300,135938565,3205,3205,3205,3205,0
|
|
20230728,134200,135938565,3205,3205,3205,3205,0
|
|
20230728,134100,135938565,3205,3205,3205,3205,0
|
|
20230728,134000,135938565,3205,3205,3205,3205,0
|
|
20230728,133900,135938565,3205,3205,3205,3205,0
|
|
20230728,133800,135938565,3205,3205,3205,3205,0
|
|
20230728,133700,135938565,3205,3205,3205,3205,0
|
|
20230728,133600,135938565,3205,3205,3205,3205,0
|
|
20230728,133500,135938565,3205,3205,3205,3205,2
|
|
20230728,133400,135932155,3200,3200,3200,3200,500
|
|
20230728,133300,134332155,3200,3200,3200,3200,39
|
|
20230728,133200,134207355,3205,3205,3205,3205,0
|
|
20230728,133100,134207355,3205,3205,3205,3205,0
|
|
20230728,133000,134207355,3205,3205,3205,3205,1
|
|
20230728,132900,134204150,3200,3200,3200,3200,0
|
|
20230728,132800,134204150,3200,3200,3200,3200,484
|
|
20230728,132700,132655350,3200,3195,3200,3195,39
|
|
20230728,132600,132530735,3200,3200,3200,3200,2
|
|
20230728,132500,132524335,3200,3200,3200,3200,311
|
|
20230728,132400,131529135,3205,3205,3205,3205,0
|
|
20230728,132300,131529135,3205,3205,3205,3205,10
|
|
20230728,132200,131497085,3205,3200,3205,3200,200
|
|
20230728,132100,130856585,3205,3205,3205,3205,400
|
|
20230728,132000,129574585,3210,3210,3210,3210,0
|
|
20230728,131900,129574585,3210,3210,3210,3210,0
|
|
20230728,131800,129574585,3210,3210,3210,3210,0
|
|
20230728,131700,129574585,3210,3210,3210,3210,0
|
|
20230728,131600,129574585,3210,3210,3210,3210,0
|
|
20230728,131500,129574585,3210,3210,3210,3210,0
|
|
20230728,131400,129574585,3210,3210,3210,3210,100
|
|
20230728,131300,129253585,3210,3210,3210,3210,0
|
|
20230728,131200,129253585,3210,3210,3210,3210,0
|
|
20230728,131100,129253585,3210,3210,3210,3210,10
|
|
20230728,131000,129221485,3200,3200,3200,3200,0
|
|
20230728,130900,129221485,3200,3200,3200,3200,0
|
|
20230728,130800,129221485,3200,3200,3200,3200,761
|
|
20230728,130700,126786285,3200,3200,3200,3200,100
|
|
20230728,130600,126466285,3200,3200,3200,3200,1187
|
|
20230728,130500,122667885,3210,3210,3210,3210,0
|
|
20230728,130400,122667885,3210,3210,3210,3210,0
|
|
20230728,130300,122667885,3210,3210,3210,3210,0
|
|
20230728,130200,122667885,3210,3210,3210,3210,0
|
|
20230728,130100,122667885,3210,3210,3210,3210,1
|
|
20230728,130000,122664675,3200,3200,3200,3200,131
|
|
20230728,125900,122245475,3215,3215,3215,3215,0
|
|
20230728,125800,122245475,3215,3215,3215,3215,0
|
|
20230728,125700,122245475,3215,3215,3215,3215,0
|
|
20230728,125600,122245475,3215,3215,3215,3215,0
|
|
20230728,125500,122245475,3215,3215,3215,3215,0
|
|
20230728,125400,122245475,3215,3215,3215,3215,0
|
|
20230728,125300,122245475,3215,3215,3215,3215,0
|
|
20230728,125200,122245475,3215,3215,3215,3215,0
|
|
20230728,125100,122245475,3215,3215,3215,3215,0
|
|
20230728,125000,122245475,3215,3215,3215,3215,0
|
|
20230728,124900,122245475,3215,3215,3215,3215,0
|
|
20230728,124800,122245475,3215,3215,3215,3215,0
|
|
20230728,124700,122245475,3215,3215,3215,3215,0
|
|
20230728,124600,122245475,3215,3215,3215,3215,0
|
|
20230728,124500,122245475,3215,3215,3215,3215,50
|
|
20230728,124400,122084725,3215,3215,3215,3215,0
|
|
20230728,124300,122084725,3215,3205,3215,3205,2
|
|
20230728,124200,122078305,3200,3200,3200,3200,0
|
|
20230728,124100,122078305,3200,3200,3200,3200,10
|
|
20230728,124000,122046305,3215,3215,3215,3215,3
|
|
20230728,123900,122036660,3215,3215,3215,3215,0
|
|
20230728,123800,122036660,3215,3215,3215,3215,0
|
|
20230728,123700,122036660,3215,3215,3215,3215,0
|
|
20230728,123600,122036660,3215,3215,3215,3215,0
|
|
20230728,123500,122036660,3215,3215,3215,3215,0
|
|
20230728,123400,122036660,3215,3215,3215,3215,0
|
|
20230728,123300,122036660,3215,3215,3215,3215,0
|
|
20230728,123200,122036660,3215,3215,3215,3215,0
|
|
20230728,123100,122036660,3215,3215,3215,3215,0
|
|
20230728,123000,122036660,3215,3215,3215,3215,0
|
|
20230728,122900,122036660,3215,3215,3215,3215,0
|
|
20230728,122800,122036660,3215,3215,3215,3215,0
|
|
20230728,122700,122036660,3215,3215,3215,3215,0
|
|
20230728,122600,122036660,3215,3215,3215,3215,0
|
|
20230728,122500,122036660,3215,3215,3215,3215,0
|
|
20230728,122400,122036660,3215,3215,3215,3215,0
|
|
20230728,122300,122036660,3215,3215,3215,3215,0
|
|
20230728,122200,122036660,3215,3215,3215,3215,0
|
|
20230728,122100,122036660,3215,3215,3215,3215,0
|
|
20230728,122000,122036660,3215,3215,3215,3215,0
|
|
20230728,121900,122036660,3215,3215,3215,3215,0
|
|
20230728,121800,122036660,3215,3215,3215,3215,0
|
|
20230728,121700,122036660,3215,3215,3215,3215,0
|
|
20230728,121600,122036660,3215,3215,3215,3215,0
|
|
20230728,121500,122036660,3215,3215,3215,3215,0
|
|
20230728,121400,122036660,3215,3215,3215,3215,0
|
|
20230728,121300,122036660,3215,3215,3215,3215,1
|
|
20230728,121200,122033445,3200,3205,3205,3200,500
|
|
20230728,121100,120433405,3215,3215,3215,3215,0
|
|
20230728,121000,120433405,3215,3215,3215,3215,0
|
|
20230728,120900,120433405,3215,3215,3215,3215,0
|
|
20230728,120800,120433405,3215,3215,3215,3215,0
|
|
20230728,120700,120433405,3215,3215,3215,3215,0
|
|
20230728,120600,120433405,3215,3215,3215,3215,0
|
|
20230728,120500,120433405,3215,3215,3215,3215,0
|
|
20230728,120400,120433405,3215,3215,3215,3215,0
|
|
20230728,120300,120433405,3215,3215,3215,3215,0
|
|
20230728,120200,120433405,3215,3215,3215,3215,5
|
|
20230728,120100,120417330,3215,3215,3215,3215,0
|
|
20230728,120000,120417330,3215,3215,3215,3215,0
|
|
20230728,115900,120417330,3215,3215,3215,3215,0
|
|
20230728,115800,120417330,3215,3215,3215,3215,0
|
|
20230728,115700,120417330,3215,3215,3215,3215,0
|
|
20230728,115600,120417330,3215,3215,3215,3215,0
|
|
20230728,115500,120417330,3215,3215,3215,3215,0
|
|
20230728,115400,120417330,3215,3215,3215,3215,0
|
|
20230728,115300,120417330,3215,3215,3215,3215,1
|
|
20230728,115200,120414115,3205,3205,3205,3205,0
|
|
20230728,115100,120414115,3205,3205,3205,3205,45
|
|
20230728,115000,120269890,3205,3205,3205,3205,0
|
|
20230728,114900,120269890,3205,3205,3205,3205,0
|
|
20230728,114800,120269890,3205,3205,3205,3205,392
|
|
20230728,114700,119013530,3215,3215,3215,3215,0
|
|
20230728,114600,119013530,3215,3215,3215,3215,0
|
|
20230728,114500,119013530,3215,3215,3215,3215,0
|
|
20230728,114400,119013530,3215,3215,3215,3215,0
|
|
20230728,114300,119013530,3215,3215,3215,3215,0
|
|
20230728,114200,119013530,3215,3215,3215,3215,0
|
|
20230728,114100,119013530,3215,3215,3215,3215,0
|
|
20230728,114000,119013530,3215,3210,3215,3205,271
|
|
20230728,113900,118144760,3215,3215,3215,3215,0
|
|
20230728,113800,118144760,3215,3215,3215,3215,0
|
|
20230728,113700,118144760,3215,3215,3215,3215,0
|
|
20230728,113600,118144760,3215,3215,3215,3215,1
|
|
20230728,113500,118141545,3215,3215,3215,3215,0
|
|
20230728,113400,118141545,3215,3215,3215,3215,0
|
|
20230728,113300,118141545,3215,3215,3215,3215,0
|
|
20230728,113200,118141545,3215,3215,3215,3215,1
|
|
20230728,113100,118138330,3215,3215,3215,3215,0
|
|
20230728,113000,118138330,3215,3215,3215,3215,0
|
|
20230728,112900,118138330,3215,3215,3215,3215,0
|
|
20230728,112800,118138330,3215,3215,3215,3215,0
|
|
20230728,112700,118138330,3215,3215,3215,3215,0
|
|
20230728,112600,118138330,3215,3215,3215,3215,0
|
|
20230728,112500,118138330,3215,3215,3215,3215,0
|
|
20230728,112400,118138330,3215,3215,3215,3215,759
|
|
20230728,112300,115698145,3215,3215,3215,3215,299
|
|
20230728,112200,114736860,3215,3215,3215,3215,0
|
|
20230728,112100,114736860,3215,3215,3215,3215,2
|
|
20230728,112000,114730430,3215,3215,3215,3215,0
|
|
20230728,111900,114730430,3215,3205,3215,3205,678
|
|
20230728,111800,112552440,3205,3205,3205,3205,0
|
|
20230728,111700,112552440,3205,3205,3205,3205,0
|
|
20230728,111600,112552440,3205,3205,3205,3205,0
|
|
20230728,111500,112552440,3205,3205,3205,3205,0
|
|
20230728,111400,112552440,3205,3205,3205,3205,160
|
|
20230728,111300,112039640,3205,3220,3220,3205,299
|
|
20230728,111200,111080825,3220,3220,3220,3220,10
|
|
20230728,111100,111048625,3220,3220,3220,3220,0
|
|
20230728,111000,111048625,3220,3220,3220,3220,0
|
|
20230728,110900,111048625,3220,3220,3220,3220,0
|
|
20230728,110800,111048625,3220,3220,3220,3220,0
|
|
20230728,110700,111048625,3220,3220,3220,3220,5
|
|
20230728,110600,111032525,3220,3220,3220,3220,0
|
|
20230728,110500,111032525,3220,3220,3220,3220,0
|
|
20230728,110400,111032525,3220,3220,3220,3220,0
|
|
20230728,110300,111032525,3220,3220,3220,3220,10
|
|
20230728,110200,111000325,3215,3215,3215,3215,942
|
|
20230728,110100,107971795,3215,3215,3215,3215,0
|
|
20230728,110000,107971795,3215,3215,3215,3215,0
|
|
20230728,105900,107971795,3215,3215,3215,3215,0
|
|
20230728,105800,107971795,3215,3215,3215,3215,0
|
|
20230728,105700,107971795,3215,3215,3215,3215,0
|
|
20230728,105600,107971795,3215,3215,3215,3215,0
|
|
20230728,105500,107971795,3215,3215,3215,3215,0
|
|
20230728,105400,107971795,3215,3215,3215,3215,0
|
|
20230728,105300,107971795,3215,3215,3215,3215,0
|
|
20230728,105200,107971795,3215,3215,3215,3215,0
|
|
20230728,105100,107971795,3215,3215,3215,3215,0
|
|
20230728,105000,107971795,3215,3215,3215,3215,900
|
|
20230728,104900,105078295,3225,3225,3225,3225,32
|
|
20230728,104800,104975095,3235,3235,3235,3235,0
|
|
20230728,104700,104975095,3235,3235,3235,3235,0
|
|
20230728,104600,104975095,3235,3235,3235,3235,0
|
|
20230728,104500,104975095,3235,3235,3235,3235,0
|
|
20230728,104400,104975095,3235,3235,3235,3235,6
|
|
20230728,104300,104955685,3215,3215,3215,3215,4794
|
|
20230728,104200,89542975,3215,3215,3215,3215,880
|
|
20230728,104100,86713775,3245,3240,3245,3240,142
|
|
20230728,104000,86253655,3240,3220,3240,3215,892
|
|
20230728,103900,83385220,3235,3235,3235,3235,0
|
|
20230728,103800,83385220,3235,3235,3235,3235,0
|
|
20230728,103700,83385220,3235,3235,3235,3235,0
|
|
20230728,103600,83385220,3235,3230,3235,3230,254
|
|
20230728,103500,82564780,3235,3225,3235,3225,300
|
|
20230728,103400,81595795,3225,3225,3225,3225,0
|
|
20230728,103300,81595795,3225,3225,3225,3225,0
|
|
20230728,103200,81595795,3225,3225,3225,3225,0
|
|
20230728,103100,81595795,3225,3215,3225,3215,16
|
|
20230728,103000,81544315,3225,3220,3225,3220,799
|
|
20230728,102900,78968905,3215,3215,3215,3215,0
|
|
20230728,102800,78968905,3215,3215,3215,3215,0
|
|
20230728,102700,78968905,3215,3215,3215,3215,0
|
|
20230728,102600,78968905,3215,3215,3215,3215,0
|
|
20230728,102500,78968905,3215,3215,3215,3215,0
|
|
20230728,102400,78968905,3215,3215,3215,3215,0
|
|
20230728,102300,78968905,3215,3215,3215,3215,1
|
|
20230728,102200,78965690,3200,3200,3200,3200,1300
|
|
20230728,102100,74805690,3220,3220,3220,3220,77
|
|
20230728,102000,74557750,3220,3225,3225,3220,103
|
|
20230728,101900,74225590,3225,3225,3225,3225,1
|
|
20230728,101800,74222365,3225,3225,3225,3225,0
|
|
20230728,101700,74222365,3225,3225,3225,3225,0
|
|
20230728,101600,74222365,3225,3225,3225,3225,0
|
|
20230728,101500,74222365,3225,3215,3225,3215,100
|
|
20230728,101400,73900370,3210,3210,3210,3210,1
|
|
20230728,101300,73897160,3210,3200,3210,3200,2684
|
|
20230728,101200,65308155,3185,3185,3185,3185,0
|
|
20230728,101100,65308155,3185,3200,3200,3185,2530
|
|
20230728,101000,57212605,3195,3195,3195,3195,30
|
|
20230728,100900,57116755,3195,3195,3195,3195,0
|
|
20230728,100800,57116755,3195,3195,3195,3195,57
|
|
20230728,100700,56934640,3200,3200,3200,3200,0
|
|
20230728,100600,56934640,3200,3200,3200,3195,459
|
|
20230728,100500,55465990,3200,3175,3200,3175,2
|
|
20230728,100400,55459615,3180,3180,3180,3180,513
|
|
20230728,100300,53828275,3200,3200,3200,3200,10
|
|
20230728,100200,53796275,3175,3175,3175,3175,5
|
|
20230728,100100,53780400,3190,3190,3190,3190,1
|
|
20230728,100000,53777210,3190,3190,3190,3175,861
|
|
20230728,095900,51043355,3175,3175,3175,3175,944
|
|
20230728,095800,48046155,3175,3175,3175,3175,943
|
|
20230728,095700,45052130,3180,3185,3195,3180,2401
|
|
20230728,095600,37408820,3185,3185,3185,3185,940
|
|
20230728,095500,34414920,3190,3190,3190,3190,70
|
|
20230728,095400,34191620,3190,3190,3190,3190,200
|
|
20230728,095300,33553620,3180,3180,3180,3180,0
|
|
20230728,095200,33553620,3180,3180,3180,3180,1100
|
|
20230728,095100,30055620,3180,3180,3180,3180,0
|
|
20230728,095000,30055620,3180,3180,3180,3180,0
|
|
20230728,094900,30055620,3180,3180,3180,3180,270
|
|
20230728,094800,29197020,3180,3180,3180,3180,0
|
|
20230728,094700,29197020,3180,3180,3180,3180,100
|
|
20230728,094600,28879020,3190,3190,3190,3185,312
|
|
20230728,094500,27884795,3195,3195,3195,3195,0
|
|
20230728,094400,27884795,3195,3195,3195,3195,0
|
|
20230728,094300,27884795,3195,3195,3195,3195,100
|
|
20230728,094200,27565295,3200,3200,3200,3200,0
|
|
20230728,094100,27565295,3200,3190,3200,3190,109
|
|
20230728,094000,27217510,3195,3195,3195,3195,0
|
|
20230728,093900,27217510,3195,3195,3195,3195,0
|
|
20230728,093800,27217510,3195,3195,3195,3195,0
|
|
20230728,093700,27217510,3195,3195,3195,3195,2
|
|
20230728,093600,27211120,3195,3195,3195,3195,1
|
|
20230728,093500,27207925,3195,3195,3195,3195,0
|
|
20230728,093400,27207925,3195,3195,3195,3195,3
|
|
20230728,093300,27198340,3195,3195,3195,3195,10
|
|
20230728,093200,27166390,3195,3195,3195,3195,111
|
|
20230728,093100,26811745,3195,3195,3195,3195,2
|
|
20230728,093000,26805355,3195,3185,3195,3185,3
|
|
20230728,092900,26795790,3185,3185,3195,3185,6
|
|
20230728,092800,26776670,3185,3185,3185,3185,17
|
|
20230728,092700,26722525,3195,3195,3195,3195,12
|
|
20230728,092600,26684185,3180,3180,3180,3180,0
|
|
20230728,092500,26684185,3180,3180,3180,3180,5
|
|
20230728,092400,26668285,3180,3200,3200,3180,701
|
|
20230728,092300,24425475,3220,3205,3220,3200,934
|
|
20230728,092200,21433865,3220,3220,3220,3220,59
|
|
20230728,092100,21243885,3215,3210,3215,3210,15
|
|
20230728,092000,21195690,3210,3195,3210,3195,454
|
|
20230728,091900,19742425,3195,3195,3210,3195,556
|
|
20230728,091800,17963205,3195,3190,3195,3190,400
|
|
20230728,091700,16685265,3175,3175,3175,3175,4
|
|
20230728,091600,16672565,3175,3175,3195,3175,13
|
|
20230728,091500,16631135,3175,3175,3195,3175,115
|
|
20230728,091400,16264425,3185,3185,3185,3185,5
|
|
20230728,091300,16248500,3190,3180,3190,3170,109
|
|
20230728,091200,15901850,3180,3170,3180,3170,6
|
|
20230728,091100,15882820,3170,3170,3190,3170,9
|
|
20230728,091000,15854270,3170,3170,3170,3170,11
|
|
20230728,090900,15819400,3165,3165,3165,3165,0
|
|
20230728,090800,15819400,3165,3185,3190,3165,599
|
|
20230728,090700,13911350,3160,3160,3160,3160,949
|
|
20230728,090600,10912510,3185,3160,3185,3160,155
|
|
20230728,090500,10421940,3195,3195,3195,3195,0
|
|
20230728,090400,10421940,3195,3195,3195,3195,0
|
|
20230728,090300,10421940,3195,3195,3195,3195,0
|
|
20230728,090200,10421940,3195,3195,3195,3195,0
|
|
20230728,090100,10421940,3195,3195,3195,3195,0
|
|
20230728,090000,10421940,3195,3160,3200,3160,3298
|