694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,203100,70010055,4240,4240,4240,4240,539
|
|
20230728,203000,70010055,4240,4240,4240,4240,0
|
|
20230728,202900,70010055,4240,4240,4240,4240,0
|
|
20230728,202800,70010055,4240,4240,4240,4240,0
|
|
20230728,202700,70010055,4240,4240,4240,4240,0
|
|
20230728,202600,70010055,4240,4240,4240,4240,0
|
|
20230728,202500,70010055,4240,4240,4240,4240,0
|
|
20230728,202400,70010055,4240,4240,4240,4240,0
|
|
20230728,202300,70010055,4240,4240,4240,4240,0
|
|
20230728,202200,70010055,4240,4240,4240,4240,0
|
|
20230728,202100,70010055,4240,4240,4240,4240,0
|
|
20230728,202000,70010055,4240,4240,4240,4240,0
|
|
20230728,201900,70010055,4240,4240,4240,4240,0
|
|
20230728,201800,70010055,4240,4240,4240,4240,0
|
|
20230728,201700,70010055,4240,4240,4240,4240,0
|
|
20230728,201600,70010055,4240,4240,4240,4240,0
|
|
20230728,201500,70010055,4240,4240,4240,4240,0
|
|
20230728,201400,70010055,4240,4240,4240,4240,0
|
|
20230728,201300,70010055,4240,4240,4240,4240,0
|
|
20230728,201200,70010055,4240,4240,4240,4240,0
|
|
20230728,201100,70010055,4240,4240,4240,4240,0
|
|
20230728,201000,70010055,4240,4240,4240,4240,0
|
|
20230728,200900,70010055,4240,4240,4240,4240,0
|
|
20230728,200800,70010055,4240,4240,4240,4240,0
|
|
20230728,200700,70010055,4240,4240,4240,4240,0
|
|
20230728,200600,70010055,4240,4240,4240,4240,0
|
|
20230728,200500,70010055,4240,4240,4240,4240,0
|
|
20230728,200400,70010055,4240,4240,4240,4240,0
|
|
20230728,200300,70010055,4240,4240,4240,4240,0
|
|
20230728,200200,70010055,4240,4240,4240,4240,0
|
|
20230728,200100,70010055,4240,4240,4240,4240,539
|
|
20230728,200000,70010055,4240,4240,4240,4240,0
|
|
20230728,195900,70010055,4240,4240,4240,4240,0
|
|
20230728,195800,70010055,4240,4240,4240,4240,0
|
|
20230728,195700,70010055,4240,4240,4240,4240,0
|
|
20230728,195600,70010055,4240,4240,4240,4240,0
|
|
20230728,195500,70010055,4240,4240,4240,4240,0
|
|
20230728,195400,70010055,4240,4240,4240,4240,0
|
|
20230728,195300,70010055,4240,4240,4240,4240,0
|
|
20230728,195200,70010055,4240,4240,4240,4240,0
|
|
20230728,195100,70010055,4240,4240,4240,4240,0
|
|
20230728,195000,70010055,4240,4240,4240,4240,0
|
|
20230728,194900,70010055,4240,4240,4240,4240,0
|
|
20230728,194800,70010055,4240,4240,4240,4240,0
|
|
20230728,194700,70010055,4240,4240,4240,4240,0
|
|
20230728,194600,70010055,4240,4240,4240,4240,0
|
|
20230728,194500,70010055,4240,4240,4240,4240,0
|
|
20230728,194400,70010055,4240,4240,4240,4240,0
|
|
20230728,194300,70010055,4240,4240,4240,4240,0
|
|
20230728,194200,70010055,4240,4240,4240,4240,0
|
|
20230728,194100,70010055,4240,4240,4240,4240,0
|
|
20230728,194000,70010055,4240,4240,4240,4240,0
|
|
20230728,193900,70010055,4240,4240,4240,4240,0
|
|
20230728,193800,70010055,4240,4240,4240,4240,0
|
|
20230728,193700,70010055,4240,4240,4240,4240,0
|
|
20230728,193600,70010055,4240,4240,4240,4240,0
|
|
20230728,193500,70010055,4240,4240,4240,4240,0
|
|
20230728,193400,70010055,4240,4240,4240,4240,0
|
|
20230728,193300,70010055,4240,4240,4240,4240,0
|
|
20230728,193200,70010055,4240,4240,4240,4240,0
|
|
20230728,193100,70010055,4240,4240,4240,4240,539
|
|
20230728,193000,70010055,4240,4240,4240,4240,0
|
|
20230728,192900,70010055,4240,4240,4240,4240,0
|
|
20230728,192800,70010055,4240,4240,4240,4240,0
|
|
20230728,192700,70010055,4240,4240,4240,4240,0
|
|
20230728,192600,70010055,4240,4240,4240,4240,0
|
|
20230728,192500,70010055,4240,4240,4240,4240,0
|
|
20230728,192400,70010055,4240,4240,4240,4240,0
|
|
20230728,192300,70010055,4240,4240,4240,4240,0
|
|
20230728,192200,70010055,4240,4240,4240,4240,0
|
|
20230728,192100,70010055,4240,4240,4240,4240,0
|
|
20230728,192000,70010055,4240,4240,4240,4240,0
|
|
20230728,191900,70010055,4240,4240,4240,4240,0
|
|
20230728,191800,70010055,4240,4240,4240,4240,0
|
|
20230728,191700,70010055,4240,4240,4240,4240,0
|
|
20230728,191600,70010055,4240,4240,4240,4240,0
|
|
20230728,191500,70010055,4240,4240,4240,4240,0
|
|
20230728,191400,70010055,4240,4240,4240,4240,0
|
|
20230728,191300,70010055,4240,4240,4240,4240,0
|
|
20230728,191200,70010055,4240,4240,4240,4240,0
|
|
20230728,191100,70010055,4240,4240,4240,4240,0
|
|
20230728,191000,70010055,4240,4240,4240,4240,0
|
|
20230728,190900,70010055,4240,4240,4240,4240,0
|
|
20230728,190800,70010055,4240,4240,4240,4240,0
|
|
20230728,190700,70010055,4240,4240,4240,4240,0
|
|
20230728,190600,70010055,4240,4240,4240,4240,0
|
|
20230728,190500,70010055,4240,4240,4240,4240,0
|
|
20230728,190400,70010055,4240,4240,4240,4240,0
|
|
20230728,190300,70010055,4240,4240,4240,4240,0
|
|
20230728,190200,70010055,4240,4240,4240,4240,0
|
|
20230728,190100,70010055,4240,4240,4240,4240,539
|
|
20230728,190000,70010055,4240,4240,4240,4240,0
|
|
20230728,185900,70010055,4240,4240,4240,4240,0
|
|
20230728,185800,70010055,4240,4240,4240,4240,0
|
|
20230728,185700,70010055,4240,4240,4240,4240,0
|
|
20230728,185600,70010055,4240,4240,4240,4240,0
|
|
20230728,185500,70010055,4240,4240,4240,4240,0
|
|
20230728,185400,70010055,4240,4240,4240,4240,0
|
|
20230728,185300,70010055,4240,4240,4240,4240,0
|
|
20230728,185200,70010055,4240,4240,4240,4240,0
|
|
20230728,185100,70010055,4240,4240,4240,4240,0
|
|
20230728,185000,70010055,4240,4240,4240,4240,0
|
|
20230728,184900,70010055,4240,4240,4240,4240,0
|
|
20230728,184800,70010055,4240,4240,4240,4240,0
|
|
20230728,184700,70010055,4240,4240,4240,4240,0
|
|
20230728,184600,70010055,4240,4240,4240,4240,0
|
|
20230728,184500,70010055,4240,4240,4240,4240,0
|
|
20230728,184400,70010055,4240,4240,4240,4240,0
|
|
20230728,184300,70010055,4240,4240,4240,4240,0
|
|
20230728,184200,70010055,4240,4240,4240,4240,0
|
|
20230728,184100,70010055,4240,4240,4240,4240,0
|
|
20230728,184000,70010055,4240,4240,4240,4240,0
|
|
20230728,183900,70010055,4240,4240,4240,4240,0
|
|
20230728,183800,70010055,4240,4240,4240,4240,0
|
|
20230728,183700,70010055,4240,4240,4240,4240,0
|
|
20230728,183600,70010055,4240,4240,4240,4240,0
|
|
20230728,183500,70010055,4240,4240,4240,4240,0
|
|
20230728,183400,70010055,4240,4240,4240,4240,0
|
|
20230728,183300,70010055,4240,4240,4240,4240,0
|
|
20230728,183200,70010055,4240,4240,4240,4240,0
|
|
20230728,183100,70010055,4240,4240,4240,4240,539
|
|
20230728,183000,70010055,4240,4240,4240,4240,0
|
|
20230728,182900,70010055,4240,4240,4240,4240,0
|
|
20230728,182800,70010055,4240,4240,4240,4240,0
|
|
20230728,182700,70010055,4240,4240,4240,4240,0
|
|
20230728,182600,70010055,4240,4240,4240,4240,0
|
|
20230728,182500,70010055,4240,4240,4240,4240,0
|
|
20230728,182400,70010055,4240,4240,4240,4240,0
|
|
20230728,182300,70010055,4240,4240,4240,4240,0
|
|
20230728,182200,70010055,4240,4240,4240,4240,0
|
|
20230728,182100,70010055,4240,4240,4240,4240,0
|
|
20230728,182000,70010055,4240,4240,4240,4240,0
|
|
20230728,181900,70010055,4240,4240,4240,4240,0
|
|
20230728,181800,70010055,4240,4240,4240,4240,0
|
|
20230728,181700,70010055,4240,4240,4240,4240,0
|
|
20230728,181600,70010055,4240,4240,4240,4240,0
|
|
20230728,181500,70010055,4240,4240,4240,4240,0
|
|
20230728,181400,70010055,4240,4240,4240,4240,0
|
|
20230728,181300,70010055,4240,4240,4240,4240,0
|
|
20230728,181200,70010055,4240,4240,4240,4240,0
|
|
20230728,181100,70010055,4240,4240,4240,4240,0
|
|
20230728,181000,70010055,4240,4240,4240,4240,0
|
|
20230728,180900,70010055,4240,4240,4240,4240,0
|
|
20230728,180800,70010055,4240,4240,4240,4240,0
|
|
20230728,180700,70010055,4240,4240,4240,4240,0
|
|
20230728,180600,70010055,4240,4240,4240,4240,0
|
|
20230728,180500,70010055,4240,4240,4240,4240,0
|
|
20230728,180400,70010055,4240,4240,4240,4240,0
|
|
20230728,180300,70010055,4240,4240,4240,4240,0
|
|
20230728,180200,70010055,4240,4240,4240,4240,0
|
|
20230728,180100,70010055,4240,4240,4240,4240,539
|
|
20230728,180000,70010055,4240,4240,4240,4240,0
|
|
20230728,175900,70010055,4240,4240,4240,4240,0
|
|
20230728,175800,70010055,4240,4240,4240,4240,0
|
|
20230728,175700,70010055,4240,4240,4240,4240,0
|
|
20230728,175600,70010055,4240,4240,4240,4240,0
|
|
20230728,175500,70010055,4240,4240,4240,4240,0
|
|
20230728,175400,70010055,4240,4240,4240,4240,0
|
|
20230728,175300,70010055,4240,4240,4240,4240,0
|
|
20230728,175200,70010055,4240,4240,4240,4240,0
|
|
20230728,175100,70010055,4240,4240,4240,4240,0
|
|
20230728,175000,70010055,4240,4240,4240,4240,0
|
|
20230728,174900,70010055,4240,4240,4240,4240,0
|
|
20230728,174800,70010055,4240,4240,4240,4240,0
|
|
20230728,174700,70010055,4240,4240,4240,4240,0
|
|
20230728,174600,70010055,4240,4240,4240,4240,0
|
|
20230728,174500,70010055,4240,4240,4240,4240,0
|
|
20230728,174400,70010055,4240,4240,4240,4240,0
|
|
20230728,174300,70010055,4240,4240,4240,4240,0
|
|
20230728,174200,70010055,4240,4240,4240,4240,0
|
|
20230728,174100,70010055,4240,4240,4240,4240,0
|
|
20230728,174000,70010055,4240,4240,4240,4240,0
|
|
20230728,173900,70010055,4240,4240,4240,4240,0
|
|
20230728,173800,70010055,4240,4240,4240,4240,0
|
|
20230728,173700,70010055,4240,4240,4240,4240,0
|
|
20230728,173600,70010055,4240,4240,4240,4240,0
|
|
20230728,173500,70010055,4240,4240,4240,4240,0
|
|
20230728,173400,70010055,4240,4240,4240,4240,0
|
|
20230728,173300,70010055,4240,4240,4240,4240,0
|
|
20230728,173200,70010055,4240,4240,4240,4240,0
|
|
20230728,173100,70010055,4240,4240,4240,4240,539
|
|
20230728,173000,70010055,4240,4240,4240,4240,0
|
|
20230728,172900,70010055,4240,4240,4240,4240,0
|
|
20230728,172800,70010055,4240,4240,4240,4240,0
|
|
20230728,172700,70010055,4240,4240,4240,4240,0
|
|
20230728,172600,70010055,4240,4240,4240,4240,0
|
|
20230728,172500,70010055,4240,4240,4240,4240,0
|
|
20230728,172400,70010055,4240,4240,4240,4240,0
|
|
20230728,172300,70010055,4240,4240,4240,4240,0
|
|
20230728,172200,70010055,4240,4240,4240,4240,0
|
|
20230728,172100,70010055,4240,4240,4240,4240,0
|
|
20230728,172000,70010055,4240,4240,4240,4240,0
|
|
20230728,171900,70010055,4240,4240,4240,4240,0
|
|
20230728,171800,70010055,4240,4240,4240,4240,0
|
|
20230728,171700,70010055,4240,4240,4240,4240,0
|
|
20230728,171600,70010055,4240,4240,4240,4240,0
|
|
20230728,171500,70010055,4240,4240,4240,4240,0
|
|
20230728,171400,70010055,4240,4240,4240,4240,0
|
|
20230728,171300,70010055,4240,4240,4240,4240,0
|
|
20230728,171200,70010055,4240,4240,4240,4240,0
|
|
20230728,171100,70010055,4240,4240,4240,4240,0
|
|
20230728,171000,70010055,4240,4240,4240,4240,0
|
|
20230728,170900,70010055,4240,4240,4240,4240,0
|
|
20230728,170800,70010055,4240,4240,4240,4240,0
|
|
20230728,170700,70010055,4240,4240,4240,4240,0
|
|
20230728,170600,70010055,4240,4240,4240,4240,0
|
|
20230728,170500,70010055,4240,4240,4240,4240,0
|
|
20230728,170400,70010055,4240,4240,4240,4240,0
|
|
20230728,170300,70010055,4240,4240,4240,4240,0
|
|
20230728,170200,70010055,4240,4240,4240,4240,0
|
|
20230728,170100,70010055,4240,4240,4240,4240,539
|
|
20230728,170000,70010055,4240,4240,4240,4240,0
|
|
20230728,165900,70010055,4240,4240,4240,4240,0
|
|
20230728,165800,70010055,4240,4240,4240,4240,0
|
|
20230728,165700,70010055,4240,4240,4240,4240,0
|
|
20230728,165600,70010055,4240,4240,4240,4240,0
|
|
20230728,165500,70010055,4240,4240,4240,4240,0
|
|
20230728,165400,70010055,4240,4240,4240,4240,0
|
|
20230728,165300,70010055,4240,4240,4240,4240,0
|
|
20230728,165200,70010055,4240,4240,4240,4240,0
|
|
20230728,165100,70010055,4240,4240,4240,4240,0
|
|
20230728,165000,70010055,4240,4240,4240,4240,0
|
|
20230728,164900,70010055,4240,4240,4240,4240,0
|
|
20230728,164800,70010055,4240,4240,4240,4240,0
|
|
20230728,164700,70010055,4240,4240,4240,4240,0
|
|
20230728,164600,70010055,4240,4240,4240,4240,0
|
|
20230728,164500,70010055,4240,4240,4240,4240,0
|
|
20230728,164400,70010055,4240,4240,4240,4240,0
|
|
20230728,164300,70010055,4240,4240,4240,4240,0
|
|
20230728,164200,70010055,4240,4240,4240,4240,0
|
|
20230728,164100,70010055,4240,4240,4240,4240,0
|
|
20230728,164000,70010055,4240,4240,4240,4240,0
|
|
20230728,163900,70010055,4240,4240,4240,4240,0
|
|
20230728,163800,70010055,4240,4240,4240,4240,0
|
|
20230728,163700,70010055,4240,4240,4240,4240,0
|
|
20230728,163600,70010055,4240,4240,4240,4240,0
|
|
20230728,163500,70010055,4240,4240,4240,4240,0
|
|
20230728,163400,70010055,4240,4240,4240,4240,0
|
|
20230728,163300,70010055,4240,4240,4240,4240,0
|
|
20230728,163200,70010055,4240,4240,4240,4240,0
|
|
20230728,163100,70010055,4240,4240,4240,4240,539
|
|
20230728,163000,70010055,4240,4240,4240,4240,0
|
|
20230728,162900,70010055,4240,4240,4240,4240,0
|
|
20230728,162800,70010055,4240,4240,4240,4240,0
|
|
20230728,162700,70010055,4240,4240,4240,4240,0
|
|
20230728,162600,70010055,4240,4240,4240,4240,0
|
|
20230728,162500,70010055,4240,4240,4240,4240,0
|
|
20230728,162400,70010055,4240,4240,4240,4240,0
|
|
20230728,162300,70010055,4240,4240,4240,4240,0
|
|
20230728,162200,70010055,4240,4240,4240,4240,0
|
|
20230728,162100,70010055,4240,4240,4240,4240,0
|
|
20230728,162000,70010055,4240,4240,4240,4240,0
|
|
20230728,161900,70010055,4240,4240,4240,4240,0
|
|
20230728,161800,70010055,4240,4240,4240,4240,0
|
|
20230728,161700,70010055,4240,4240,4240,4240,0
|
|
20230728,161600,70010055,4240,4240,4240,4240,0
|
|
20230728,161500,70010055,4240,4240,4240,4240,0
|
|
20230728,161400,70010055,4240,4240,4240,4240,0
|
|
20230728,161300,70010055,4240,4240,4240,4240,0
|
|
20230728,161200,70010055,4240,4240,4240,4240,0
|
|
20230728,161100,70010055,4240,4240,4240,4240,0
|
|
20230728,161000,70010055,4240,4240,4240,4240,0
|
|
20230728,160900,70010055,4240,4240,4240,4240,0
|
|
20230728,160800,70010055,4240,4240,4240,4240,0
|
|
20230728,160700,70010055,4240,4240,4240,4240,0
|
|
20230728,160600,70010055,4240,4240,4240,4240,0
|
|
20230728,160500,70010055,4240,4240,4240,4240,0
|
|
20230728,160400,70010055,4240,4240,4240,4240,0
|
|
20230728,160300,70010055,4240,4240,4240,4240,0
|
|
20230728,160200,70010055,4240,4240,4240,4240,0
|
|
20230728,160100,70010055,4240,4240,4240,4240,539
|
|
20230728,160000,70010055,4240,4240,4240,4240,0
|
|
20230728,155900,70010055,4240,4240,4240,4240,0
|
|
20230728,155800,70010055,4240,4240,4240,4240,0
|
|
20230728,155700,70010055,4240,4240,4240,4240,0
|
|
20230728,155600,70010055,4240,4240,4240,4240,0
|
|
20230728,155500,70010055,4240,4240,4240,4240,0
|
|
20230728,155400,70010055,4240,4240,4240,4240,0
|
|
20230728,155300,70010055,4240,4240,4240,4240,0
|
|
20230728,155200,70010055,4240,4240,4240,4240,0
|
|
20230728,155100,70010055,4240,4240,4240,4240,0
|
|
20230728,155000,70010055,4240,4240,4240,4240,0
|
|
20230728,154900,70010055,4240,4240,4240,4240,0
|
|
20230728,154800,70010055,4240,4240,4240,4240,0
|
|
20230728,154700,70010055,4240,4240,4240,4240,0
|
|
20230728,154600,70010055,4240,4240,4240,4240,0
|
|
20230728,154500,70010055,4240,4240,4240,4240,0
|
|
20230728,154400,70010055,4240,4240,4240,4240,0
|
|
20230728,154300,70010055,4240,4240,4240,4240,0
|
|
20230728,154200,70010055,4240,4240,4240,4240,0
|
|
20230728,154100,70010055,4240,4240,4240,4240,0
|
|
20230728,154000,70010055,4240,4240,4240,4240,0
|
|
20230728,153900,70010055,4240,4240,4240,4240,0
|
|
20230728,153800,70010055,4240,4240,4240,4240,0
|
|
20230728,153700,70010055,4240,4240,4240,4240,0
|
|
20230728,153600,70010055,4240,4240,4240,4240,0
|
|
20230728,153500,70010055,4240,4240,4240,4240,0
|
|
20230728,153400,70010055,4240,4240,4240,4240,0
|
|
20230728,153300,70010055,4240,4240,4240,4240,0
|
|
20230728,153200,70010055,4240,4240,4240,4240,0
|
|
20230728,153100,70010055,4240,4240,4240,4240,539
|
|
20230728,153000,70010055,4240,4240,4240,4240,539
|
|
20230728,152900,67724695,4240,4240,4240,4240,0
|
|
20230728,152800,67724695,4240,4240,4240,4240,0
|
|
20230728,152700,67724695,4240,4240,4240,4240,0
|
|
20230728,152600,67724695,4240,4240,4240,4240,0
|
|
20230728,152500,67724695,4240,4240,4240,4240,0
|
|
20230728,152400,67724695,4240,4240,4240,4240,0
|
|
20230728,152300,67724695,4240,4240,4240,4240,0
|
|
20230728,152200,67724695,4240,4240,4240,4240,0
|
|
20230728,152100,67724695,4240,4240,4240,4240,0
|
|
20230728,152000,67724695,4240,4240,4240,4240,0
|
|
20230728,151900,67724695,4240,4240,4240,4240,100
|
|
20230728,151800,67300695,4265,4265,4265,4265,0
|
|
20230728,151700,67300695,4265,4265,4265,4265,0
|
|
20230728,151600,67300695,4265,4265,4265,4265,1
|
|
20230728,151500,67296430,4245,4245,4245,4245,0
|
|
20230728,151400,67296430,4245,4245,4245,4245,24
|
|
20230728,151300,67194550,4245,4245,4245,4245,200
|
|
20230728,151200,66345550,4265,4265,4265,4265,2
|
|
20230728,151100,66337020,4245,4245,4245,4245,12
|
|
20230728,151000,66286080,4265,4265,4265,4265,0
|
|
20230728,150900,66286080,4265,4265,4265,4265,0
|
|
20230728,150800,66286080,4265,4265,4265,4265,0
|
|
20230728,150700,66286080,4265,4265,4265,4265,0
|
|
20230728,150600,66286080,4265,4265,4265,4250,32
|
|
20230728,150500,66150050,4250,4265,4265,4250,262
|
|
20230728,150400,65033025,4265,4265,4265,4265,2
|
|
20230728,150300,65024495,4265,4265,4265,4265,0
|
|
20230728,150200,65024495,4265,4265,4265,4265,0
|
|
20230728,150100,65024495,4265,4265,4265,4265,0
|
|
20230728,150000,65024495,4265,4265,4265,4265,0
|
|
20230728,145900,65024495,4265,4265,4265,4265,0
|
|
20230728,145800,65024495,4265,4265,4265,4265,0
|
|
20230728,145700,65024495,4265,4265,4265,4265,0
|
|
20230728,145600,65024495,4265,4265,4265,4265,94
|
|
20230728,145500,64623585,4270,4270,4270,4270,0
|
|
20230728,145400,64623585,4270,4270,4270,4270,0
|
|
20230728,145300,64623585,4270,4270,4270,4270,0
|
|
20230728,145200,64623585,4270,4270,4270,4270,0
|
|
20230728,145100,64623585,4270,4270,4270,4270,0
|
|
20230728,145000,64623585,4270,4270,4270,4270,0
|
|
20230728,144900,64623585,4270,4270,4270,4270,0
|
|
20230728,144800,64623585,4270,4270,4270,4270,0
|
|
20230728,144700,64623585,4270,4270,4270,4270,0
|
|
20230728,144600,64623585,4270,4270,4270,4270,0
|
|
20230728,144500,64623585,4270,4270,4270,4270,0
|
|
20230728,144400,64623585,4270,4270,4270,4270,0
|
|
20230728,144300,64623585,4270,4270,4270,4270,0
|
|
20230728,144200,64623585,4270,4270,4270,4270,0
|
|
20230728,144100,64623585,4270,4270,4270,4270,0
|
|
20230728,144000,64623585,4270,4270,4270,4270,0
|
|
20230728,143900,64623585,4270,4270,4270,4270,0
|
|
20230728,143800,64623585,4270,4270,4270,4270,1
|
|
20230728,143700,64619315,4265,4265,4265,4265,706
|
|
20230728,143600,61608225,4245,4245,4245,4245,0
|
|
20230728,143500,61608225,4245,4245,4245,4245,0
|
|
20230728,143400,61608225,4245,4245,4245,4245,0
|
|
20230728,143300,61608225,4245,4245,4245,4245,0
|
|
20230728,143200,61608225,4245,4245,4245,4245,0
|
|
20230728,143100,61608225,4245,4245,4245,4245,0
|
|
20230728,143000,61608225,4245,4245,4245,4245,0
|
|
20230728,142900,61608225,4245,4245,4245,4245,0
|
|
20230728,142800,61608225,4245,4245,4245,4245,0
|
|
20230728,142700,61608225,4245,4245,4245,4245,0
|
|
20230728,142600,61608225,4245,4245,4245,4245,0
|
|
20230728,142500,61608225,4245,4245,4245,4245,5
|
|
20230728,142400,61587000,4245,4245,4245,4245,0
|
|
20230728,142300,61587000,4245,4245,4245,4245,0
|
|
20230728,142200,61587000,4245,4245,4245,4245,0
|
|
20230728,142100,61587000,4245,4245,4245,4245,0
|
|
20230728,142000,61587000,4245,4245,4245,4245,0
|
|
20230728,141900,61587000,4245,4245,4245,4245,0
|
|
20230728,141800,61587000,4245,4245,4245,4245,0
|
|
20230728,141700,61587000,4245,4245,4245,4245,0
|
|
20230728,141600,61587000,4245,4245,4245,4245,0
|
|
20230728,141500,61587000,4245,4245,4245,4245,0
|
|
20230728,141400,61587000,4245,4245,4245,4245,0
|
|
20230728,141300,61587000,4245,4245,4245,4245,0
|
|
20230728,141200,61587000,4245,4250,4250,4245,740
|
|
20230728,141100,58443200,4255,4255,4255,4255,0
|
|
20230728,141000,58443200,4255,4255,4255,4255,1
|
|
20230728,140900,58438945,4265,4265,4265,4265,0
|
|
20230728,140800,58438945,4265,4265,4265,4265,118
|
|
20230728,140700,57935675,4265,4265,4265,4265,0
|
|
20230728,140600,57935675,4265,4265,4265,4265,0
|
|
20230728,140500,57935675,4265,4265,4265,4265,0
|
|
20230728,140400,57935675,4265,4265,4265,4265,0
|
|
20230728,140300,57935675,4265,4265,4265,4265,0
|
|
20230728,140200,57935675,4265,4265,4265,4265,0
|
|
20230728,140100,57935675,4265,4265,4265,4265,0
|
|
20230728,140000,57935675,4265,4265,4265,4265,0
|
|
20230728,135900,57935675,4265,4265,4265,4265,0
|
|
20230728,135800,57935675,4265,4265,4265,4265,0
|
|
20230728,135700,57935675,4265,4265,4265,4265,0
|
|
20230728,135600,57935675,4265,4265,4265,4265,0
|
|
20230728,135500,57935675,4265,4265,4265,4265,0
|
|
20230728,135400,57935675,4265,4265,4265,4265,1
|
|
20230728,135300,57931410,4250,4250,4250,4250,0
|
|
20230728,135200,57931410,4250,4250,4250,4250,0
|
|
20230728,135100,57931410,4250,4250,4250,4250,0
|
|
20230728,135000,57931410,4250,4250,4250,4250,0
|
|
20230728,134900,57931410,4250,4250,4250,4250,0
|
|
20230728,134800,57931410,4250,4250,4250,4250,0
|
|
20230728,134700,57931410,4250,4250,4250,4250,0
|
|
20230728,134600,57931410,4250,4250,4250,4250,0
|
|
20230728,134500,57931410,4250,4250,4250,4250,0
|
|
20230728,134400,57931410,4250,4250,4250,4250,0
|
|
20230728,134300,57931410,4250,4250,4250,4250,0
|
|
20230728,134200,57931410,4250,4250,4250,4250,0
|
|
20230728,134100,57931410,4250,4250,4250,4250,0
|
|
20230728,134000,57931410,4250,4250,4250,4250,0
|
|
20230728,133900,57931410,4250,4250,4250,4250,0
|
|
20230728,133800,57931410,4250,4250,4250,4250,0
|
|
20230728,133700,57931410,4250,4250,4250,4250,0
|
|
20230728,133600,57931410,4250,4250,4250,4250,0
|
|
20230728,133500,57931410,4250,4250,4250,4250,0
|
|
20230728,133400,57931410,4250,4250,4250,4250,0
|
|
20230728,133300,57931410,4250,4250,4250,4250,178
|
|
20230728,133200,57174910,4250,4250,4250,4250,0
|
|
20230728,133100,57174910,4250,4250,4250,4250,0
|
|
20230728,133000,57174910,4250,4250,4250,4250,0
|
|
20230728,132900,57174910,4250,4250,4250,4250,0
|
|
20230728,132800,57174910,4250,4250,4250,4250,0
|
|
20230728,132700,57174910,4250,4250,4250,4250,2
|
|
20230728,132600,57166410,4245,4245,4245,4245,0
|
|
20230728,132500,57166410,4245,4245,4245,4245,0
|
|
20230728,132400,57166410,4245,4245,4245,4245,0
|
|
20230728,132300,57166410,4245,4245,4245,4245,0
|
|
20230728,132200,57166410,4245,4245,4245,4245,0
|
|
20230728,132100,57166410,4245,4245,4245,4245,1143
|
|
20230728,132000,52314375,4245,4245,4245,4245,0
|
|
20230728,131900,52314375,4245,4245,4245,4245,0
|
|
20230728,131800,52314375,4245,4245,4245,4245,0
|
|
20230728,131700,52314375,4245,4245,4245,4245,0
|
|
20230728,131600,52314375,4245,4245,4245,4245,0
|
|
20230728,131500,52314375,4245,4245,4245,4245,0
|
|
20230728,131400,52314375,4245,4245,4245,4245,0
|
|
20230728,131300,52314375,4245,4245,4245,4245,0
|
|
20230728,131200,52314375,4245,4245,4245,4245,3
|
|
20230728,131100,52301640,4245,4245,4245,4245,0
|
|
20230728,131000,52301640,4245,4245,4245,4245,0
|
|
20230728,130900,52301640,4245,4245,4245,4245,0
|
|
20230728,130800,52301640,4245,4245,4245,4245,210
|
|
20230728,130700,51410190,4245,4245,4245,4245,0
|
|
20230728,130600,51410190,4245,4245,4245,4245,0
|
|
20230728,130500,51410190,4245,4245,4245,4245,0
|
|
20230728,130400,51410190,4245,4245,4245,4245,0
|
|
20230728,130300,51410190,4245,4245,4245,4245,0
|
|
20230728,130200,51410190,4245,4245,4245,4245,99
|
|
20230728,130100,50989935,4245,4245,4245,4245,0
|
|
20230728,130000,50989935,4245,4245,4245,4245,7
|
|
20230728,125900,50960220,4245,4245,4245,4245,0
|
|
20230728,125800,50960220,4245,4245,4245,4245,131
|
|
20230728,125700,50404125,4250,4250,4250,4250,0
|
|
20230728,125600,50404125,4250,4250,4250,4250,0
|
|
20230728,125500,50404125,4250,4250,4250,4250,0
|
|
20230728,125400,50404125,4250,4250,4250,4250,0
|
|
20230728,125300,50404125,4250,4250,4250,4250,0
|
|
20230728,125200,50404125,4250,4250,4250,4250,220
|
|
20230728,125100,49469125,4250,4250,4250,4250,0
|
|
20230728,125000,49469125,4250,4250,4250,4250,0
|
|
20230728,124900,49469125,4250,4250,4250,4250,0
|
|
20230728,124800,49469125,4250,4250,4250,4250,0
|
|
20230728,124700,49469125,4250,4250,4250,4250,0
|
|
20230728,124600,49469125,4250,4255,4255,4250,517
|
|
20230728,124500,47269315,4255,4255,4255,4255,0
|
|
20230728,124400,47269315,4255,4255,4255,4255,500
|
|
20230728,124300,45141815,4275,4275,4275,4275,32
|
|
20230728,124200,45005015,4265,4270,4275,4265,60
|
|
20230728,124100,44749045,4265,4265,4265,4265,0
|
|
20230728,124000,44749045,4265,4265,4265,4265,0
|
|
20230728,123900,44749045,4265,4265,4265,4265,0
|
|
20230728,123800,44749045,4265,4265,4265,4265,3
|
|
20230728,123700,44736250,4260,4260,4260,4260,8
|
|
20230728,123600,44702170,4255,4255,4255,4255,70
|
|
20230728,123500,44404320,4235,4235,4235,4235,0
|
|
20230728,123400,44404320,4235,4235,4235,4235,0
|
|
20230728,123300,44404320,4235,4235,4235,4235,0
|
|
20230728,123200,44404320,4235,4235,4235,4235,0
|
|
20230728,123100,44404320,4235,4235,4235,4235,0
|
|
20230728,123000,44404320,4235,4235,4235,4235,0
|
|
20230728,122900,44404320,4235,4235,4235,4235,0
|
|
20230728,122800,44404320,4235,4235,4235,4235,0
|
|
20230728,122700,44404320,4235,4235,4235,4235,0
|
|
20230728,122600,44404320,4235,4235,4235,4235,0
|
|
20230728,122500,44404320,4235,4235,4235,4235,0
|
|
20230728,122400,44404320,4235,4235,4235,4235,0
|
|
20230728,122300,44404320,4235,4235,4235,4235,0
|
|
20230728,122200,44404320,4235,4235,4235,4235,0
|
|
20230728,122100,44404320,4235,4235,4235,4235,203
|
|
20230728,122000,43544615,4250,4250,4250,4250,0
|
|
20230728,121900,43544615,4250,4250,4250,4250,0
|
|
20230728,121800,43544615,4250,4250,4250,4250,152
|
|
20230728,121700,42898615,4245,4245,4245,4245,0
|
|
20230728,121600,42898615,4245,4245,4245,4245,0
|
|
20230728,121500,42898615,4245,4245,4245,4245,0
|
|
20230728,121400,42898615,4245,4245,4245,4245,3
|
|
20230728,121300,42885880,4245,4245,4245,4245,0
|
|
20230728,121200,42885880,4245,4245,4245,4245,60
|
|
20230728,121100,42631180,4245,4245,4245,4245,2
|
|
20230728,121000,42622690,4245,4235,4245,4235,312
|
|
20230728,120900,41300315,4235,4235,4235,4230,7
|
|
20230728,120800,41270685,4230,4230,4230,4230,0
|
|
20230728,120700,41270685,4230,4230,4230,4230,0
|
|
20230728,120600,41270685,4230,4230,4230,4230,0
|
|
20230728,120500,41270685,4230,4230,4230,4230,0
|
|
20230728,120400,41270685,4230,4230,4230,4230,0
|
|
20230728,120300,41270685,4230,4235,4235,4230,7
|
|
20230728,120200,41241065,4230,4235,4235,4230,12
|
|
20230728,120100,41190275,4235,4230,4235,4230,2176
|
|
20230728,120000,31984285,4230,4230,4230,4230,0
|
|
20230728,115900,31984285,4230,4230,4230,4230,0
|
|
20230728,115800,31984285,4230,4230,4230,4230,0
|
|
20230728,115700,31984285,4230,4230,4230,4230,0
|
|
20230728,115600,31984285,4230,4230,4230,4230,0
|
|
20230728,115500,31984285,4230,4230,4230,4230,0
|
|
20230728,115400,31984285,4230,4230,4230,4230,0
|
|
20230728,115300,31984285,4230,4230,4230,4230,0
|
|
20230728,115200,31984285,4230,4230,4230,4230,0
|
|
20230728,115100,31984285,4230,4230,4230,4230,0
|
|
20230728,115000,31984285,4230,4230,4230,4230,0
|
|
20230728,114900,31984285,4230,4230,4230,4230,0
|
|
20230728,114800,31984285,4230,4230,4230,4230,0
|
|
20230728,114700,31984285,4230,4230,4230,4230,0
|
|
20230728,114600,31984285,4230,4225,4230,4225,236
|
|
20230728,114500,30986015,4225,4225,4225,4225,3
|
|
20230728,114400,30973340,4230,4230,4230,4230,0
|
|
20230728,114300,30973340,4230,4230,4230,4230,0
|
|
20230728,114200,30973340,4230,4230,4230,4230,0
|
|
20230728,114100,30973340,4230,4230,4230,4230,0
|
|
20230728,114000,30973340,4230,4230,4230,4230,0
|
|
20230728,113900,30973340,4230,4230,4230,4230,0
|
|
20230728,113800,30973340,4230,4230,4230,4230,0
|
|
20230728,113700,30973340,4230,4230,4230,4230,0
|
|
20230728,113600,30973340,4230,4225,4230,4225,570
|
|
20230728,113500,28562250,4230,4230,4230,4230,0
|
|
20230728,113400,28562250,4230,4230,4230,4230,0
|
|
20230728,113300,28562250,4230,4230,4230,4230,0
|
|
20230728,113200,28562250,4230,4230,4230,4230,0
|
|
20230728,113100,28562250,4230,4230,4230,4230,0
|
|
20230728,113000,28562250,4230,4230,4230,4230,2
|
|
20230728,112900,28553790,4230,4225,4230,4225,10
|
|
20230728,112800,28511500,4230,4230,4230,4230,0
|
|
20230728,112700,28511500,4230,4230,4230,4230,0
|
|
20230728,112600,28511500,4230,4230,4230,4230,0
|
|
20230728,112500,28511500,4230,4230,4230,4230,0
|
|
20230728,112400,28511500,4230,4230,4230,4230,0
|
|
20230728,112300,28511500,4230,4230,4230,4230,0
|
|
20230728,112200,28511500,4230,4230,4230,4230,0
|
|
20230728,112100,28511500,4230,4230,4230,4230,2
|
|
20230728,112000,28503040,4230,4230,4230,4230,190
|
|
20230728,111900,27699340,4225,4225,4225,4225,2
|
|
20230728,111800,27690890,4235,4235,4235,4235,0
|
|
20230728,111700,27690890,4235,4235,4235,4235,0
|
|
20230728,111600,27690890,4235,4235,4235,4235,0
|
|
20230728,111500,27690890,4235,4235,4235,4235,0
|
|
20230728,111400,27690890,4235,4235,4235,4235,2
|
|
20230728,111300,27682420,4230,4230,4230,4230,2
|
|
20230728,111200,27673960,4235,4235,4235,4235,0
|
|
20230728,111100,27673960,4235,4235,4235,4235,0
|
|
20230728,111000,27673960,4235,4225,4235,4225,5
|
|
20230728,110900,27652815,4235,4235,4235,4235,0
|
|
20230728,110800,27652815,4235,4235,4235,4235,0
|
|
20230728,110700,27652815,4235,4235,4235,4235,0
|
|
20230728,110600,27652815,4235,4235,4235,4235,0
|
|
20230728,110500,27652815,4235,4235,4235,4235,0
|
|
20230728,110400,27652815,4235,4235,4235,4235,0
|
|
20230728,110300,27652815,4235,4235,4235,4235,0
|
|
20230728,110200,27652815,4235,4235,4235,4210,32
|
|
20230728,110100,27517920,4230,4210,4230,4210,635
|
|
20230728,110000,24834430,4225,4225,4225,4225,0
|
|
20230728,105900,24834430,4225,4225,4225,4225,0
|
|
20230728,105800,24834430,4225,4220,4225,4220,52
|
|
20230728,105700,24614980,4220,4220,4220,4220,0
|
|
20230728,105600,24614980,4220,4220,4220,4220,0
|
|
20230728,105500,24614980,4220,4220,4220,4220,0
|
|
20230728,105400,24614980,4220,4220,4220,4220,0
|
|
20230728,105300,24614980,4220,4220,4220,4220,0
|
|
20230728,105200,24614980,4220,4220,4220,4220,0
|
|
20230728,105100,24614980,4220,4220,4220,4220,0
|
|
20230728,105000,24614980,4220,4220,4220,4220,0
|
|
20230728,104900,24614980,4220,4220,4220,4220,0
|
|
20230728,104800,24614980,4220,4220,4220,4220,0
|
|
20230728,104700,24614980,4220,4220,4220,4220,0
|
|
20230728,104600,24614980,4220,4220,4220,4220,2
|
|
20230728,104500,24606540,4210,4210,4210,4210,51
|
|
20230728,104400,24391830,4215,4215,4215,4215,0
|
|
20230728,104300,24391830,4215,4215,4215,4215,0
|
|
20230728,104200,24391830,4215,4215,4215,4215,1
|
|
20230728,104100,24387615,4220,4220,4220,4220,0
|
|
20230728,104000,24387615,4220,4220,4220,4220,22
|
|
20230728,103900,24294775,4215,4195,4215,4195,22
|
|
20230728,103800,24202445,4220,4220,4220,4220,0
|
|
20230728,103700,24202445,4220,4220,4220,4220,0
|
|
20230728,103600,24202445,4220,4220,4220,4220,0
|
|
20230728,103500,24202445,4220,4220,4220,4220,0
|
|
20230728,103400,24202445,4220,4220,4220,4220,2
|
|
20230728,103300,24194005,4210,4210,4210,4210,0
|
|
20230728,103200,24194005,4210,4210,4210,4200,184
|
|
20230728,103100,23419935,4210,4210,4210,4210,0
|
|
20230728,103000,23419935,4210,4210,4210,4210,7
|
|
20230728,102900,23390465,4215,4215,4215,4215,0
|
|
20230728,102800,23390465,4215,4205,4215,4205,198
|
|
20230728,102700,22556650,4195,4195,4195,4195,0
|
|
20230728,102600,22556650,4195,4195,4195,4195,8
|
|
20230728,102500,22523090,4205,4205,4205,4205,0
|
|
20230728,102400,22523090,4205,4205,4205,4205,0
|
|
20230728,102300,22523090,4205,4205,4205,4205,0
|
|
20230728,102200,22523090,4205,4205,4205,4205,0
|
|
20230728,102100,22523090,4205,4205,4205,4205,0
|
|
20230728,102000,22523090,4205,4205,4205,4205,2
|
|
20230728,101900,22514680,4200,4200,4200,4200,2
|
|
20230728,101800,22506280,4185,4185,4185,4185,15
|
|
20230728,101700,22443505,4205,4205,4205,4205,2
|
|
20230728,101600,22435095,4200,4200,4200,4200,2
|
|
20230728,101500,22426695,4205,4205,4205,4205,2
|
|
20230728,101400,22418285,4205,4205,4205,4205,0
|
|
20230728,101300,22418285,4205,4205,4205,4205,0
|
|
20230728,101200,22418285,4205,4205,4205,4205,1
|
|
20230728,101100,22414080,4200,4190,4200,4190,40
|
|
20230728,101000,22246095,4185,4185,4185,4185,126
|
|
20230728,100900,21718785,4170,4170,4170,4170,0
|
|
20230728,100800,21718785,4170,4170,4170,4170,0
|
|
20230728,100700,21718785,4170,4170,4170,4170,0
|
|
20230728,100600,21718785,4170,4170,4170,4170,0
|
|
20230728,100500,21718785,4170,4170,4170,4170,0
|
|
20230728,100400,21718785,4170,4170,4170,4170,105
|
|
20230728,100300,21280935,4165,4165,4165,4165,0
|
|
20230728,100200,21280935,4165,4165,4165,4165,0
|
|
20230728,100100,21280935,4165,4165,4165,4165,0
|
|
20230728,100000,21280935,4165,4180,4180,4165,29
|
|
20230728,095900,21159745,4185,4185,4185,4185,0
|
|
20230728,095800,21159745,4185,4185,4185,4185,0
|
|
20230728,095700,21159745,4185,4185,4185,4185,2
|
|
20230728,095600,21151375,4165,4165,4165,4165,0
|
|
20230728,095500,21151375,4165,4175,4175,4165,14
|
|
20230728,095400,21093045,4185,4185,4185,4185,0
|
|
20230728,095300,21093045,4185,4185,4185,4185,0
|
|
20230728,095200,21093045,4185,4185,4185,4185,0
|
|
20230728,095100,21093045,4185,4185,4185,4185,0
|
|
20230728,095000,21093045,4185,4185,4185,4185,0
|
|
20230728,094900,21093045,4185,4185,4185,4185,0
|
|
20230728,094800,21093045,4185,4185,4185,4185,0
|
|
20230728,094700,21093045,4185,4185,4185,4185,2
|
|
20230728,094600,21084675,4180,4180,4180,4180,448
|
|
20230728,094500,19212035,4185,4185,4185,4185,0
|
|
20230728,094400,19212035,4185,4185,4185,4185,0
|
|
20230728,094300,19212035,4185,4185,4185,4185,0
|
|
20230728,094200,19212035,4185,4170,4185,4170,7
|
|
20230728,094100,19182790,4180,4180,4180,4180,0
|
|
20230728,094000,19182790,4180,4180,4180,4180,0
|
|
20230728,093900,19182790,4180,4180,4180,4180,2
|
|
20230728,093800,19174430,4180,4180,4180,4180,0
|
|
20230728,093700,19174430,4180,4170,4180,4170,3
|
|
20230728,093600,19161905,4165,4165,4165,4165,50
|
|
20230728,093500,18953655,4150,4150,4150,4150,307
|
|
20230728,093400,17679605,4135,4135,4135,4135,0
|
|
20230728,093300,17679605,4135,4135,4135,4135,0
|
|
20230728,093200,17679605,4135,4135,4135,4135,0
|
|
20230728,093100,17679605,4135,4135,4135,4135,13
|
|
20230728,093000,17625850,4135,4155,4155,4135,165
|
|
20230728,092900,16942840,4160,4160,4160,4160,331
|
|
20230728,092800,15565880,4165,4165,4165,4165,0
|
|
20230728,092700,15565880,4165,4190,4190,4165,2582
|
|
20230728,092600,4754255,4190,4190,4190,4190,0
|
|
20230728,092500,4754255,4190,4190,4190,4190,46
|
|
20230728,092400,4561515,4190,4195,4195,4190,85
|
|
20230728,092300,4205340,4190,4190,4190,4190,50
|
|
20230728,092200,3995840,4190,4190,4190,4190,0
|
|
20230728,092100,3995840,4190,4190,4190,4190,39
|
|
20230728,092000,3832430,4190,4190,4190,4190,50
|
|
20230728,091900,3622930,4195,4195,4195,4195,1
|
|
20230728,091800,3618735,4190,4190,4190,4190,63
|
|
20230728,091700,3354765,4190,4190,4190,4190,150
|
|
20230728,091600,2726265,4190,4190,4190,4190,21
|
|
20230728,091500,2638275,4185,4185,4185,4185,0
|
|
20230728,091400,2638275,4185,4185,4185,4185,20
|
|
20230728,091300,2554575,4185,4185,4185,4185,0
|
|
20230728,091200,2554575,4185,4180,4185,4180,2
|
|
20230728,091100,2546210,4170,4165,4170,4165,102
|
|
20230728,091000,2120875,4160,4160,4160,4160,3
|
|
20230728,090900,2108395,4160,4160,4160,4160,0
|
|
20230728,090800,2108395,4160,4160,4160,4160,237
|
|
20230728,090700,1122475,4155,4155,4155,4155,0
|
|
20230728,090600,1122475,4155,4155,4155,4155,0
|
|
20230728,090500,1122475,4155,4155,4155,4155,0
|
|
20230728,090400,1122475,4155,4155,4155,4155,6
|
|
20230728,090300,1097545,4145,4145,4145,4145,0
|
|
20230728,090200,1097545,4145,4145,4145,4145,0
|
|
20230728,090100,1097545,4145,4145,4145,4145,0
|
|
20230728,090000,1097545,4145,4120,4145,4120,266
|