693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,203000,294994575,4835,4835,4835,4835,2296
|
|
20230728,202900,294994575,4835,4835,4835,4835,0
|
|
20230728,202800,294994575,4835,4835,4835,4835,0
|
|
20230728,202700,294994575,4835,4835,4835,4835,0
|
|
20230728,202600,294994575,4835,4835,4835,4835,0
|
|
20230728,202500,294994575,4835,4835,4835,4835,0
|
|
20230728,202400,294994575,4835,4835,4835,4835,0
|
|
20230728,202300,294994575,4835,4835,4835,4835,0
|
|
20230728,202200,294994575,4835,4835,4835,4835,0
|
|
20230728,202100,294994575,4835,4835,4835,4835,0
|
|
20230728,202000,294994575,4835,4835,4835,4835,0
|
|
20230728,201900,294994575,4835,4835,4835,4835,0
|
|
20230728,201800,294994575,4835,4835,4835,4835,0
|
|
20230728,201700,294994575,4835,4835,4835,4835,0
|
|
20230728,201600,294994575,4835,4835,4835,4835,0
|
|
20230728,201500,294994575,4835,4835,4835,4835,0
|
|
20230728,201400,294994575,4835,4835,4835,4835,0
|
|
20230728,201300,294994575,4835,4835,4835,4835,0
|
|
20230728,201200,294994575,4835,4835,4835,4835,0
|
|
20230728,201100,294994575,4835,4835,4835,4835,0
|
|
20230728,201000,294994575,4835,4835,4835,4835,0
|
|
20230728,200900,294994575,4835,4835,4835,4835,0
|
|
20230728,200800,294994575,4835,4835,4835,4835,0
|
|
20230728,200700,294994575,4835,4835,4835,4835,0
|
|
20230728,200600,294994575,4835,4835,4835,4835,0
|
|
20230728,200500,294994575,4835,4835,4835,4835,0
|
|
20230728,200400,294994575,4835,4835,4835,4835,0
|
|
20230728,200300,294994575,4835,4835,4835,4835,0
|
|
20230728,200200,294994575,4835,4835,4835,4835,0
|
|
20230728,200100,294994575,4835,4835,4835,4835,0
|
|
20230728,200000,294994575,4835,4835,4835,4835,2296
|
|
20230728,195900,294994575,4835,4835,4835,4835,0
|
|
20230728,195800,294994575,4835,4835,4835,4835,0
|
|
20230728,195700,294994575,4835,4835,4835,4835,0
|
|
20230728,195600,294994575,4835,4835,4835,4835,0
|
|
20230728,195500,294994575,4835,4835,4835,4835,0
|
|
20230728,195400,294994575,4835,4835,4835,4835,0
|
|
20230728,195300,294994575,4835,4835,4835,4835,0
|
|
20230728,195200,294994575,4835,4835,4835,4835,0
|
|
20230728,195100,294994575,4835,4835,4835,4835,0
|
|
20230728,195000,294994575,4835,4835,4835,4835,0
|
|
20230728,194900,294994575,4835,4835,4835,4835,0
|
|
20230728,194800,294994575,4835,4835,4835,4835,0
|
|
20230728,194700,294994575,4835,4835,4835,4835,0
|
|
20230728,194600,294994575,4835,4835,4835,4835,0
|
|
20230728,194500,294994575,4835,4835,4835,4835,0
|
|
20230728,194400,294994575,4835,4835,4835,4835,0
|
|
20230728,194300,294994575,4835,4835,4835,4835,0
|
|
20230728,194200,294994575,4835,4835,4835,4835,0
|
|
20230728,194100,294994575,4835,4835,4835,4835,0
|
|
20230728,194000,294994575,4835,4835,4835,4835,0
|
|
20230728,193900,294994575,4835,4835,4835,4835,0
|
|
20230728,193800,294994575,4835,4835,4835,4835,0
|
|
20230728,193700,294994575,4835,4835,4835,4835,0
|
|
20230728,193600,294994575,4835,4835,4835,4835,0
|
|
20230728,193500,294994575,4835,4835,4835,4835,0
|
|
20230728,193400,294994575,4835,4835,4835,4835,0
|
|
20230728,193300,294994575,4835,4835,4835,4835,0
|
|
20230728,193200,294994575,4835,4835,4835,4835,0
|
|
20230728,193100,294994575,4835,4835,4835,4835,0
|
|
20230728,193000,294994575,4835,4835,4835,4835,2296
|
|
20230728,192900,294994575,4835,4835,4835,4835,0
|
|
20230728,192800,294994575,4835,4835,4835,4835,0
|
|
20230728,192700,294994575,4835,4835,4835,4835,0
|
|
20230728,192600,294994575,4835,4835,4835,4835,0
|
|
20230728,192500,294994575,4835,4835,4835,4835,0
|
|
20230728,192400,294994575,4835,4835,4835,4835,0
|
|
20230728,192300,294994575,4835,4835,4835,4835,0
|
|
20230728,192200,294994575,4835,4835,4835,4835,0
|
|
20230728,192100,294994575,4835,4835,4835,4835,0
|
|
20230728,192000,294994575,4835,4835,4835,4835,0
|
|
20230728,191900,294994575,4835,4835,4835,4835,0
|
|
20230728,191800,294994575,4835,4835,4835,4835,0
|
|
20230728,191700,294994575,4835,4835,4835,4835,0
|
|
20230728,191600,294994575,4835,4835,4835,4835,0
|
|
20230728,191500,294994575,4835,4835,4835,4835,0
|
|
20230728,191400,294994575,4835,4835,4835,4835,0
|
|
20230728,191300,294994575,4835,4835,4835,4835,0
|
|
20230728,191200,294994575,4835,4835,4835,4835,0
|
|
20230728,191100,294994575,4835,4835,4835,4835,0
|
|
20230728,191000,294994575,4835,4835,4835,4835,0
|
|
20230728,190900,294994575,4835,4835,4835,4835,0
|
|
20230728,190800,294994575,4835,4835,4835,4835,0
|
|
20230728,190700,294994575,4835,4835,4835,4835,0
|
|
20230728,190600,294994575,4835,4835,4835,4835,0
|
|
20230728,190500,294994575,4835,4835,4835,4835,0
|
|
20230728,190400,294994575,4835,4835,4835,4835,0
|
|
20230728,190300,294994575,4835,4835,4835,4835,0
|
|
20230728,190200,294994575,4835,4835,4835,4835,0
|
|
20230728,190100,294994575,4835,4835,4835,4835,0
|
|
20230728,190000,294994575,4835,4835,4835,4835,2296
|
|
20230728,185900,294994575,4835,4835,4835,4835,0
|
|
20230728,185800,294994575,4835,4835,4835,4835,0
|
|
20230728,185700,294994575,4835,4835,4835,4835,0
|
|
20230728,185600,294994575,4835,4835,4835,4835,0
|
|
20230728,185500,294994575,4835,4835,4835,4835,0
|
|
20230728,185400,294994575,4835,4835,4835,4835,0
|
|
20230728,185300,294994575,4835,4835,4835,4835,0
|
|
20230728,185200,294994575,4835,4835,4835,4835,0
|
|
20230728,185100,294994575,4835,4835,4835,4835,0
|
|
20230728,185000,294994575,4835,4835,4835,4835,0
|
|
20230728,184900,294994575,4835,4835,4835,4835,0
|
|
20230728,184800,294994575,4835,4835,4835,4835,0
|
|
20230728,184700,294994575,4835,4835,4835,4835,0
|
|
20230728,184600,294994575,4835,4835,4835,4835,0
|
|
20230728,184500,294994575,4835,4835,4835,4835,0
|
|
20230728,184400,294994575,4835,4835,4835,4835,0
|
|
20230728,184300,294994575,4835,4835,4835,4835,0
|
|
20230728,184200,294994575,4835,4835,4835,4835,0
|
|
20230728,184100,294994575,4835,4835,4835,4835,0
|
|
20230728,184000,294994575,4835,4835,4835,4835,0
|
|
20230728,183900,294994575,4835,4835,4835,4835,0
|
|
20230728,183800,294994575,4835,4835,4835,4835,0
|
|
20230728,183700,294994575,4835,4835,4835,4835,0
|
|
20230728,183600,294994575,4835,4835,4835,4835,0
|
|
20230728,183500,294994575,4835,4835,4835,4835,0
|
|
20230728,183400,294994575,4835,4835,4835,4835,0
|
|
20230728,183300,294994575,4835,4835,4835,4835,0
|
|
20230728,183200,294994575,4835,4835,4835,4835,0
|
|
20230728,183100,294994575,4835,4835,4835,4835,0
|
|
20230728,183000,294994575,4835,4835,4835,4835,2296
|
|
20230728,182900,294994575,4835,4835,4835,4835,0
|
|
20230728,182800,294994575,4835,4835,4835,4835,0
|
|
20230728,182700,294994575,4835,4835,4835,4835,0
|
|
20230728,182600,294994575,4835,4835,4835,4835,0
|
|
20230728,182500,294994575,4835,4835,4835,4835,0
|
|
20230728,182400,294994575,4835,4835,4835,4835,0
|
|
20230728,182300,294994575,4835,4835,4835,4835,0
|
|
20230728,182200,294994575,4835,4835,4835,4835,0
|
|
20230728,182100,294994575,4835,4835,4835,4835,0
|
|
20230728,182000,294994575,4835,4835,4835,4835,0
|
|
20230728,181900,294994575,4835,4835,4835,4835,0
|
|
20230728,181800,294994575,4835,4835,4835,4835,0
|
|
20230728,181700,294994575,4835,4835,4835,4835,0
|
|
20230728,181600,294994575,4835,4835,4835,4835,0
|
|
20230728,181500,294994575,4835,4835,4835,4835,0
|
|
20230728,181400,294994575,4835,4835,4835,4835,0
|
|
20230728,181300,294994575,4835,4835,4835,4835,0
|
|
20230728,181200,294994575,4835,4835,4835,4835,0
|
|
20230728,181100,294994575,4835,4835,4835,4835,0
|
|
20230728,181000,294994575,4835,4835,4835,4835,0
|
|
20230728,180900,294994575,4835,4835,4835,4835,0
|
|
20230728,180800,294994575,4835,4835,4835,4835,0
|
|
20230728,180700,294994575,4835,4835,4835,4835,0
|
|
20230728,180600,294994575,4835,4835,4835,4835,0
|
|
20230728,180500,294994575,4835,4835,4835,4835,0
|
|
20230728,180400,294994575,4835,4835,4835,4835,0
|
|
20230728,180300,294994575,4835,4835,4835,4835,0
|
|
20230728,180200,294994575,4835,4835,4835,4835,0
|
|
20230728,180100,294994575,4835,4835,4835,4835,0
|
|
20230728,180000,294994575,4835,4835,4835,4835,2296
|
|
20230728,175900,294994575,4835,4835,4835,4835,0
|
|
20230728,175800,294994575,4835,4835,4835,4835,0
|
|
20230728,175700,294994575,4835,4835,4835,4835,0
|
|
20230728,175600,294994575,4835,4835,4835,4835,0
|
|
20230728,175500,294994575,4835,4835,4835,4835,0
|
|
20230728,175400,294994575,4835,4835,4835,4835,0
|
|
20230728,175300,294994575,4835,4835,4835,4835,0
|
|
20230728,175200,294994575,4835,4835,4835,4835,0
|
|
20230728,175100,294994575,4835,4835,4835,4835,0
|
|
20230728,175000,294994575,4835,4835,4835,4835,0
|
|
20230728,174900,294994575,4835,4835,4835,4835,0
|
|
20230728,174800,294994575,4835,4835,4835,4835,0
|
|
20230728,174700,294994575,4835,4835,4835,4835,0
|
|
20230728,174600,294994575,4835,4835,4835,4835,0
|
|
20230728,174500,294994575,4835,4835,4835,4835,0
|
|
20230728,174400,294994575,4835,4835,4835,4835,0
|
|
20230728,174300,294994575,4835,4835,4835,4835,0
|
|
20230728,174200,294994575,4835,4835,4835,4835,0
|
|
20230728,174100,294994575,4835,4835,4835,4835,0
|
|
20230728,174000,294994575,4835,4835,4835,4835,0
|
|
20230728,173900,294994575,4835,4835,4835,4835,0
|
|
20230728,173800,294994575,4835,4835,4835,4835,0
|
|
20230728,173700,294994575,4835,4835,4835,4835,0
|
|
20230728,173600,294994575,4835,4835,4835,4835,0
|
|
20230728,173500,294994575,4835,4835,4835,4835,0
|
|
20230728,173400,294994575,4835,4835,4835,4835,0
|
|
20230728,173300,294994575,4835,4835,4835,4835,0
|
|
20230728,173200,294994575,4835,4835,4835,4835,0
|
|
20230728,173100,294994575,4835,4835,4835,4835,0
|
|
20230728,173000,294994575,4835,4835,4835,4835,2296
|
|
20230728,172900,294994575,4835,4835,4835,4835,0
|
|
20230728,172800,294994575,4835,4835,4835,4835,0
|
|
20230728,172700,294994575,4835,4835,4835,4835,0
|
|
20230728,172600,294994575,4835,4835,4835,4835,0
|
|
20230728,172500,294994575,4835,4835,4835,4835,0
|
|
20230728,172400,294994575,4835,4835,4835,4835,0
|
|
20230728,172300,294994575,4835,4835,4835,4835,0
|
|
20230728,172200,294994575,4835,4835,4835,4835,0
|
|
20230728,172100,294994575,4835,4835,4835,4835,0
|
|
20230728,172000,294994575,4835,4835,4835,4835,0
|
|
20230728,171900,294994575,4835,4835,4835,4835,0
|
|
20230728,171800,294994575,4835,4835,4835,4835,0
|
|
20230728,171700,294994575,4835,4835,4835,4835,0
|
|
20230728,171600,294994575,4835,4835,4835,4835,0
|
|
20230728,171500,294994575,4835,4835,4835,4835,0
|
|
20230728,171400,294994575,4835,4835,4835,4835,0
|
|
20230728,171300,294994575,4835,4835,4835,4835,0
|
|
20230728,171200,294994575,4835,4835,4835,4835,0
|
|
20230728,171100,294994575,4835,4835,4835,4835,0
|
|
20230728,171000,294994575,4835,4835,4835,4835,0
|
|
20230728,170900,294994575,4835,4835,4835,4835,0
|
|
20230728,170800,294994575,4835,4835,4835,4835,0
|
|
20230728,170700,294994575,4835,4835,4835,4835,0
|
|
20230728,170600,294994575,4835,4835,4835,4835,0
|
|
20230728,170500,294994575,4835,4835,4835,4835,0
|
|
20230728,170400,294994575,4835,4835,4835,4835,0
|
|
20230728,170300,294994575,4835,4835,4835,4835,0
|
|
20230728,170200,294994575,4835,4835,4835,4835,0
|
|
20230728,170100,294994575,4835,4835,4835,4835,0
|
|
20230728,170000,294994575,4835,4835,4835,4835,2296
|
|
20230728,165900,294994575,4835,4835,4835,4835,0
|
|
20230728,165800,294994575,4835,4835,4835,4835,0
|
|
20230728,165700,294994575,4835,4835,4835,4835,0
|
|
20230728,165600,294994575,4835,4835,4835,4835,0
|
|
20230728,165500,294994575,4835,4835,4835,4835,0
|
|
20230728,165400,294994575,4835,4835,4835,4835,0
|
|
20230728,165300,294994575,4835,4835,4835,4835,0
|
|
20230728,165200,294994575,4835,4835,4835,4835,0
|
|
20230728,165100,294994575,4835,4835,4835,4835,0
|
|
20230728,165000,294994575,4835,4835,4835,4835,0
|
|
20230728,164900,294994575,4835,4835,4835,4835,0
|
|
20230728,164800,294994575,4835,4835,4835,4835,0
|
|
20230728,164700,294994575,4835,4835,4835,4835,0
|
|
20230728,164600,294994575,4835,4835,4835,4835,0
|
|
20230728,164500,294994575,4835,4835,4835,4835,0
|
|
20230728,164400,294994575,4835,4835,4835,4835,0
|
|
20230728,164300,294994575,4835,4835,4835,4835,0
|
|
20230728,164200,294994575,4835,4835,4835,4835,0
|
|
20230728,164100,294994575,4835,4835,4835,4835,0
|
|
20230728,164000,294994575,4835,4835,4835,4835,0
|
|
20230728,163900,294994575,4835,4835,4835,4835,0
|
|
20230728,163800,294994575,4835,4835,4835,4835,0
|
|
20230728,163700,294994575,4835,4835,4835,4835,0
|
|
20230728,163600,294994575,4835,4835,4835,4835,0
|
|
20230728,163500,294994575,4835,4835,4835,4835,0
|
|
20230728,163400,294994575,4835,4835,4835,4835,0
|
|
20230728,163300,294994575,4835,4835,4835,4835,0
|
|
20230728,163200,294994575,4835,4835,4835,4835,0
|
|
20230728,163100,294994575,4835,4835,4835,4835,0
|
|
20230728,163000,294994575,4835,4835,4835,4835,2296
|
|
20230728,162900,294994575,4835,4835,4835,4835,0
|
|
20230728,162800,294994575,4835,4835,4835,4835,0
|
|
20230728,162700,294994575,4835,4835,4835,4835,0
|
|
20230728,162600,294994575,4835,4835,4835,4835,0
|
|
20230728,162500,294994575,4835,4835,4835,4835,0
|
|
20230728,162400,294994575,4835,4835,4835,4835,0
|
|
20230728,162300,294994575,4835,4835,4835,4835,0
|
|
20230728,162200,294994575,4835,4835,4835,4835,0
|
|
20230728,162100,294994575,4835,4835,4835,4835,0
|
|
20230728,162000,294994575,4835,4835,4835,4835,0
|
|
20230728,161900,294994575,4835,4835,4835,4835,0
|
|
20230728,161800,294994575,4835,4835,4835,4835,0
|
|
20230728,161700,294994575,4835,4835,4835,4835,0
|
|
20230728,161600,294994575,4835,4835,4835,4835,0
|
|
20230728,161500,294994575,4835,4835,4835,4835,0
|
|
20230728,161400,294994575,4835,4835,4835,4835,0
|
|
20230728,161300,294994575,4835,4835,4835,4835,0
|
|
20230728,161200,294994575,4835,4835,4835,4835,0
|
|
20230728,161100,294994575,4835,4835,4835,4835,0
|
|
20230728,161000,294994575,4835,4835,4835,4835,0
|
|
20230728,160900,294994575,4835,4835,4835,4835,0
|
|
20230728,160800,294994575,4835,4835,4835,4835,0
|
|
20230728,160700,294994575,4835,4835,4835,4835,0
|
|
20230728,160600,294994575,4835,4835,4835,4835,0
|
|
20230728,160500,294994575,4835,4835,4835,4835,0
|
|
20230728,160400,294994575,4835,4835,4835,4835,0
|
|
20230728,160300,294994575,4835,4835,4835,4835,0
|
|
20230728,160200,294994575,4835,4835,4835,4835,0
|
|
20230728,160100,294994575,4835,4835,4835,4835,0
|
|
20230728,160000,294994575,4835,4835,4835,4835,2296
|
|
20230728,155900,294994575,4835,4835,4835,4835,0
|
|
20230728,155800,294994575,4835,4835,4835,4835,0
|
|
20230728,155700,294994575,4835,4835,4835,4835,0
|
|
20230728,155600,294994575,4835,4835,4835,4835,0
|
|
20230728,155500,294994575,4835,4835,4835,4835,0
|
|
20230728,155400,294994575,4835,4835,4835,4835,0
|
|
20230728,155300,294994575,4835,4835,4835,4835,0
|
|
20230728,155200,294994575,4835,4835,4835,4835,0
|
|
20230728,155100,294994575,4835,4835,4835,4835,0
|
|
20230728,155000,294994575,4835,4835,4835,4835,0
|
|
20230728,154900,294994575,4835,4835,4835,4835,0
|
|
20230728,154800,294994575,4835,4835,4835,4835,0
|
|
20230728,154700,294994575,4835,4835,4835,4835,0
|
|
20230728,154600,294994575,4835,4835,4835,4835,0
|
|
20230728,154500,294994575,4835,4835,4835,4835,0
|
|
20230728,154400,294994575,4835,4835,4835,4835,0
|
|
20230728,154300,294994575,4835,4835,4835,4835,0
|
|
20230728,154200,294994575,4835,4835,4835,4835,0
|
|
20230728,154100,294994575,4835,4835,4835,4835,0
|
|
20230728,154000,294994575,4835,4835,4835,4835,0
|
|
20230728,153900,294994575,4835,4835,4835,4835,0
|
|
20230728,153800,294994575,4835,4835,4835,4835,0
|
|
20230728,153700,294994575,4835,4835,4835,4835,0
|
|
20230728,153600,294994575,4835,4835,4835,4835,0
|
|
20230728,153500,294994575,4835,4835,4835,4835,0
|
|
20230728,153400,294994575,4835,4835,4835,4835,0
|
|
20230728,153300,294994575,4835,4835,4835,4835,0
|
|
20230728,153200,294994575,4835,4835,4835,4835,0
|
|
20230728,153100,294994575,4835,4835,4835,4835,0
|
|
20230728,153000,294994575,4835,4835,4835,4835,4592
|
|
20230728,152900,283893415,4820,4820,4820,4820,0
|
|
20230728,152800,283893415,4820,4820,4820,4820,0
|
|
20230728,152700,283893415,4820,4820,4820,4820,0
|
|
20230728,152600,283893415,4820,4820,4820,4820,0
|
|
20230728,152500,283893415,4820,4820,4820,4820,0
|
|
20230728,152400,283893415,4820,4820,4820,4820,0
|
|
20230728,152300,283893415,4820,4820,4820,4820,0
|
|
20230728,152200,283893415,4820,4820,4820,4820,0
|
|
20230728,152100,283893415,4820,4820,4820,4820,0
|
|
20230728,152000,283893415,4820,4820,4820,4820,0
|
|
20230728,151900,283893415,4820,4815,4820,4815,218
|
|
20230728,151800,282843115,4820,4820,4820,4820,12
|
|
20230728,151700,282785275,4820,4820,4820,4820,0
|
|
20230728,151600,282785275,4820,4820,4820,4820,617
|
|
20230728,151500,279811335,4825,4825,4825,4825,186
|
|
20230728,151400,278913885,4825,4840,4840,4825,2050
|
|
20230728,151300,269002325,4840,4840,4840,4840,1113
|
|
20230728,151200,263615405,4840,4815,4840,4800,1325
|
|
20230728,151100,257226870,4815,4810,4815,4810,27
|
|
20230728,151000,257096880,4805,4795,4805,4795,7798
|
|
20230728,150900,219698000,4795,4795,4795,4795,0
|
|
20230728,150800,219698000,4795,4795,4795,4795,100
|
|
20230728,150700,219218500,4795,4795,4795,4795,430
|
|
20230728,150600,217156650,4790,4790,4790,4790,60
|
|
20230728,150500,216869250,4790,4790,4790,4790,0
|
|
20230728,150400,216869250,4790,4790,4790,4790,0
|
|
20230728,150300,216869250,4790,4790,4790,4790,1
|
|
20230728,150200,216864460,4795,4795,4795,4795,217
|
|
20230728,150100,215823945,4790,4790,4790,4790,30
|
|
20230728,150000,215680245,4790,4795,4795,4790,1100
|
|
20230728,145900,210405895,4795,4795,4795,4795,100
|
|
20230728,145800,209926395,4795,4795,4795,4795,0
|
|
20230728,145700,209926395,4795,4795,4795,4795,0
|
|
20230728,145600,209926395,4795,4795,4795,4795,113
|
|
20230728,145500,209384560,4795,4795,4795,4795,1129
|
|
20230728,145400,203971005,4790,4790,4790,4790,580
|
|
20230728,145300,201192805,4785,4785,4785,4785,0
|
|
20230728,145200,201192805,4785,4785,4785,4785,0
|
|
20230728,145100,201192805,4785,4785,4790,4785,103
|
|
20230728,145000,200699945,4785,4785,4785,4785,0
|
|
20230728,144900,200699945,4785,4785,4785,4785,611
|
|
20230728,144800,197776310,4785,4785,4785,4785,0
|
|
20230728,144700,197776310,4785,4785,4785,4785,0
|
|
20230728,144600,197776310,4785,4785,4785,4785,7
|
|
20230728,144500,197742815,4785,4785,4785,4785,4
|
|
20230728,144400,197723675,4785,4785,4785,4785,234
|
|
20230728,144300,196603985,4785,4785,4785,4785,0
|
|
20230728,144200,196603985,4785,4785,4785,4785,0
|
|
20230728,144100,196603985,4785,4785,4785,4785,300
|
|
20230728,144000,195168485,4790,4790,4790,4790,0
|
|
20230728,143900,195168485,4790,4790,4790,4790,0
|
|
20230728,143800,195168485,4790,4790,4790,4790,0
|
|
20230728,143700,195168485,4790,4790,4790,4790,0
|
|
20230728,143600,195168485,4790,4790,4790,4790,1
|
|
20230728,143500,195163695,4790,4790,4790,4790,38
|
|
20230728,143400,194981675,4785,4785,4785,4785,0
|
|
20230728,143300,194981675,4785,4785,4785,4785,0
|
|
20230728,143200,194981675,4785,4785,4785,4785,0
|
|
20230728,143100,194981675,4785,4785,4785,4785,130
|
|
20230728,143000,194359625,4785,4785,4785,4785,0
|
|
20230728,142900,194359625,4785,4785,4785,4785,10
|
|
20230728,142800,194311775,4785,4785,4785,4785,72
|
|
20230728,142700,193967255,4790,4755,4790,4755,3000
|
|
20230728,142600,179627840,4760,4760,4760,4760,183
|
|
20230728,142500,178756760,4765,4750,4765,4750,100
|
|
20230728,142400,178281510,4735,4735,4735,4735,0
|
|
20230728,142300,178281510,4735,4735,4735,4735,0
|
|
20230728,142200,178281510,4735,4735,4735,4735,0
|
|
20230728,142100,178281510,4735,4735,4735,4735,125
|
|
20230728,142000,177689635,4760,4760,4760,4760,1
|
|
20230728,141900,177684875,4735,4735,4735,4735,0
|
|
20230728,141800,177684875,4735,4760,4760,4735,1774
|
|
20230728,141700,169270290,4760,4760,4760,4760,0
|
|
20230728,141600,169270290,4760,4760,4760,4760,0
|
|
20230728,141500,169270290,4760,4760,4760,4760,0
|
|
20230728,141400,169270290,4760,4760,4760,4760,0
|
|
20230728,141300,169270290,4760,4795,4795,4760,2332
|
|
20230728,141200,158132750,4795,4795,4795,4795,0
|
|
20230728,141100,158132750,4795,4785,4795,4785,5000
|
|
20230728,141000,134182760,4785,4785,4785,4785,0
|
|
20230728,140900,134182760,4785,4785,4785,4785,0
|
|
20230728,140800,134182760,4785,4785,4785,4785,400
|
|
20230728,140700,132268760,4790,4790,4790,4790,0
|
|
20230728,140600,132268760,4790,4790,4790,4790,0
|
|
20230728,140500,132268760,4790,4760,4790,4750,114
|
|
20230728,140400,131726110,4760,4760,4760,4760,5
|
|
20230728,140300,131702310,4800,4800,4800,4800,232
|
|
20230728,140200,130588710,4800,4800,4800,4800,68
|
|
20230728,140100,130262310,4800,4800,4800,4800,40
|
|
20230728,140000,130070310,4800,4795,4800,4795,68
|
|
20230728,135900,129744060,4795,4795,4795,4795,105
|
|
20230728,135800,129240585,4800,4800,4800,4800,0
|
|
20230728,135700,129240585,4800,4765,4800,4765,5000
|
|
20230728,135600,105251675,4730,4730,4730,4730,100
|
|
20230728,135500,104778675,4725,4735,4735,4725,300
|
|
20230728,135400,103361085,4790,4780,4790,4780,25
|
|
20230728,135300,103241550,4780,4780,4780,4780,0
|
|
20230728,135200,103241550,4780,4765,4780,4765,878
|
|
20230728,135100,99046310,4775,4775,4775,4775,0
|
|
20230728,135000,99046310,4775,4775,4775,4775,2
|
|
20230728,134900,99036760,4780,4720,4780,4720,1774
|
|
20230728,134800,90629790,4715,4715,4715,4715,82
|
|
20230728,134700,90243160,4710,4700,4710,4700,183
|
|
20230728,134600,89381335,4700,4700,4700,4700,259
|
|
20230728,134500,88164035,4700,4700,4700,4700,0
|
|
20230728,134400,88164035,4700,4700,4700,4700,0
|
|
20230728,134300,88164035,4700,4700,4700,4700,0
|
|
20230728,134200,88164035,4700,4700,4700,4700,0
|
|
20230728,134100,88164035,4700,4700,4700,4700,0
|
|
20230728,134000,88164035,4700,4700,4700,4700,0
|
|
20230728,133900,88164035,4700,4700,4700,4700,0
|
|
20230728,133800,88164035,4700,4695,4700,4695,373
|
|
20230728,133700,86412695,4680,4680,4680,4680,0
|
|
20230728,133600,86412695,4680,4680,4680,4680,2
|
|
20230728,133500,86403335,4680,4680,4680,4680,0
|
|
20230728,133400,86403335,4680,4680,4680,4680,0
|
|
20230728,133300,86403335,4680,4680,4680,4680,0
|
|
20230728,133200,86403335,4680,4680,4680,4680,0
|
|
20230728,133100,86403335,4680,4680,4680,4680,0
|
|
20230728,133000,86403335,4680,4680,4680,4680,0
|
|
20230728,132900,86403335,4680,4680,4680,4680,200
|
|
20230728,132800,85467335,4675,4675,4675,4675,0
|
|
20230728,132700,85467335,4675,4675,4675,4675,0
|
|
20230728,132600,85467335,4675,4675,4675,4675,0
|
|
20230728,132500,85467335,4675,4675,4675,4675,0
|
|
20230728,132400,85467335,4675,4675,4675,4675,0
|
|
20230728,132300,85467335,4675,4675,4675,4675,0
|
|
20230728,132200,85467335,4675,4675,4675,4675,0
|
|
20230728,132100,85467335,4675,4675,4675,4675,0
|
|
20230728,132000,85467335,4675,4675,4675,4675,0
|
|
20230728,131900,85467335,4675,4675,4675,4675,3
|
|
20230728,131800,85453310,4675,4675,4675,4675,0
|
|
20230728,131700,85453310,4675,4675,4675,4675,0
|
|
20230728,131600,85453310,4675,4675,4675,4675,0
|
|
20230728,131500,85453310,4675,4675,4675,4675,0
|
|
20230728,131400,85453310,4675,4675,4675,4675,0
|
|
20230728,131300,85453310,4675,4675,4675,4675,0
|
|
20230728,131200,85453310,4675,4675,4675,4675,0
|
|
20230728,131100,85453310,4675,4675,4675,4675,0
|
|
20230728,131000,85453310,4675,4680,4680,4675,521
|
|
20230728,130900,83017530,4680,4680,4680,4680,214
|
|
20230728,130800,82016010,4685,4690,4690,4685,200
|
|
20230728,130700,81079005,4690,4690,4690,4690,30
|
|
20230728,130600,80938305,4700,4700,4700,4700,0
|
|
20230728,130500,80938305,4700,4700,4700,4700,1
|
|
20230728,130400,80933605,4700,4700,4700,4700,0
|
|
20230728,130300,80933605,4700,4700,4700,4700,0
|
|
20230728,130200,80933605,4700,4700,4700,4700,0
|
|
20230728,130100,80933605,4700,4700,4700,4700,0
|
|
20230728,130000,80933605,4700,4700,4700,4700,0
|
|
20230728,125900,80933605,4700,4700,4700,4700,1
|
|
20230728,125800,80928905,4695,4695,4695,4695,2
|
|
20230728,125700,80919515,4700,4700,4700,4700,1
|
|
20230728,125600,80914815,4685,4685,4685,4685,100
|
|
20230728,125500,80446315,4700,4700,4700,4700,0
|
|
20230728,125400,80446315,4700,4700,4700,4700,0
|
|
20230728,125300,80446315,4700,4700,4700,4700,4
|
|
20230728,125200,80427515,4705,4705,4705,4705,0
|
|
20230728,125100,80427515,4705,4705,4705,4705,0
|
|
20230728,125000,80427515,4705,4705,4705,4705,218
|
|
20230728,124900,79401825,4705,4705,4705,4705,16
|
|
20230728,124800,79326545,4705,4705,4705,4705,0
|
|
20230728,124700,79326545,4705,4705,4705,4705,0
|
|
20230728,124600,79326545,4705,4705,4705,4705,0
|
|
20230728,124500,79326545,4705,4705,4705,4705,0
|
|
20230728,124400,79326545,4705,4705,4705,4705,0
|
|
20230728,124300,79326545,4705,4705,4705,4705,0
|
|
20230728,124200,79326545,4705,4705,4705,4705,0
|
|
20230728,124100,79326545,4705,4705,4705,4705,4
|
|
20230728,124000,79307725,4710,4710,4710,4710,171
|
|
20230728,123900,78502315,4710,4710,4710,4710,0
|
|
20230728,123800,78502315,4710,4710,4710,4710,0
|
|
20230728,123700,78502315,4710,4710,4710,4710,0
|
|
20230728,123600,78502315,4710,4710,4710,4710,0
|
|
20230728,123500,78502315,4710,4710,4710,4710,0
|
|
20230728,123400,78502315,4710,4710,4710,4710,0
|
|
20230728,123300,78502315,4710,4695,4710,4695,426
|
|
20230728,123200,76498740,4695,4695,4695,4695,20
|
|
20230728,123100,76404840,4695,4695,4695,4695,10
|
|
20230728,123000,76357890,4695,4695,4695,4695,0
|
|
20230728,122900,76357890,4695,4695,4695,4695,147
|
|
20230728,122800,75667725,4695,4695,4695,4695,0
|
|
20230728,122700,75667725,4695,4690,4695,4690,485
|
|
20230728,122600,73391390,4690,4690,4690,4690,0
|
|
20230728,122500,73391390,4690,4690,4690,4690,1
|
|
20230728,122400,73386700,4690,4690,4690,4690,0
|
|
20230728,122300,73386700,4690,4690,4690,4690,22
|
|
20230728,122200,73283520,4695,4695,4695,4695,0
|
|
20230728,122100,73283520,4695,4695,4695,4695,0
|
|
20230728,122000,73283520,4695,4695,4695,4695,0
|
|
20230728,121900,73283520,4695,4695,4695,4695,0
|
|
20230728,121800,73283520,4695,4695,4695,4695,0
|
|
20230728,121700,73283520,4695,4695,4695,4695,0
|
|
20230728,121600,73283520,4695,4695,4695,4695,0
|
|
20230728,121500,73283520,4695,4695,4695,4695,0
|
|
20230728,121400,73283520,4695,4695,4695,4695,0
|
|
20230728,121300,73283520,4695,4690,4695,4690,73
|
|
20230728,121200,72940790,4680,4680,4680,4680,0
|
|
20230728,121100,72940790,4680,4680,4680,4680,0
|
|
20230728,121000,72940790,4680,4680,4680,4680,337
|
|
20230728,120900,71363630,4680,4680,4680,4680,0
|
|
20230728,120800,71363630,4680,4680,4680,4680,90
|
|
20230728,120700,70942430,4680,4680,4680,4680,1
|
|
20230728,120600,70937750,4680,4680,4680,4680,0
|
|
20230728,120500,70937750,4680,4670,4680,4670,1874
|
|
20230728,120400,62175645,4670,4670,4670,4670,0
|
|
20230728,120300,62175645,4670,4670,4670,4670,0
|
|
20230728,120200,62175645,4670,4670,4670,4670,0
|
|
20230728,120100,62175645,4670,4670,4670,4670,0
|
|
20230728,120000,62175645,4670,4670,4670,4670,0
|
|
20230728,115900,62175645,4670,4670,4670,4670,0
|
|
20230728,115800,62175645,4670,4670,4670,4670,19
|
|
20230728,115700,62086915,4670,4670,4670,4670,0
|
|
20230728,115600,62086915,4670,4670,4670,4670,0
|
|
20230728,115500,62086915,4670,4670,4670,4670,4
|
|
20230728,115400,62068235,4645,4645,4645,4645,0
|
|
20230728,115300,62068235,4645,4645,4645,4645,0
|
|
20230728,115200,62068235,4645,4645,4645,4645,0
|
|
20230728,115100,62068235,4645,4645,4645,4645,0
|
|
20230728,115000,62068235,4645,4645,4645,4645,0
|
|
20230728,114900,62068235,4645,4645,4645,4645,0
|
|
20230728,114800,62068235,4645,4645,4645,4645,0
|
|
20230728,114700,62068235,4645,4645,4645,4645,0
|
|
20230728,114600,62068235,4645,4645,4645,4645,0
|
|
20230728,114500,62068235,4645,4645,4645,4645,0
|
|
20230728,114400,62068235,4645,4645,4645,4645,0
|
|
20230728,114300,62068235,4645,4675,4675,4645,447
|
|
20230728,114200,59991320,4680,4680,4680,4680,0
|
|
20230728,114100,59991320,4680,4680,4680,4680,0
|
|
20230728,114000,59991320,4680,4680,4680,4680,0
|
|
20230728,113900,59991320,4680,4680,4680,4680,0
|
|
20230728,113800,59991320,4680,4680,4680,4680,0
|
|
20230728,113700,59991320,4680,4680,4680,4680,0
|
|
20230728,113600,59991320,4680,4680,4680,4680,0
|
|
20230728,113500,59991320,4680,4680,4680,4680,0
|
|
20230728,113400,59991320,4680,4680,4680,4680,2
|
|
20230728,113300,59981960,4680,4660,4680,4660,253
|
|
20230728,113200,58801220,4660,4660,4660,4660,0
|
|
20230728,113100,58801220,4660,4660,4660,4660,261
|
|
20230728,113000,57584960,4660,4660,4660,4660,4
|
|
20230728,112900,57566320,4660,4660,4660,4660,113
|
|
20230728,112800,57039740,4655,4650,4655,4650,259
|
|
20230728,112700,55834795,4650,4650,4650,4650,0
|
|
20230728,112600,55834795,4650,4650,4650,4650,562
|
|
20230728,112500,53221495,4650,4650,4650,4650,76
|
|
20230728,112400,52868095,4645,4645,4645,4645,2096
|
|
20230728,112300,43132175,4640,4640,4640,4640,0
|
|
20230728,112200,43132175,4640,4640,4640,4640,0
|
|
20230728,112100,43132175,4640,4640,4640,4640,0
|
|
20230728,112000,43132175,4640,4640,4640,4640,0
|
|
20230728,111900,43132175,4640,4640,4640,4640,150
|
|
20230728,111800,42436175,4635,4630,4635,4630,87
|
|
20230728,111700,42032960,4620,4620,4620,4620,0
|
|
20230728,111600,42032960,4620,4620,4620,4620,0
|
|
20230728,111500,42032960,4620,4620,4620,4620,0
|
|
20230728,111400,42032960,4620,4620,4620,4620,0
|
|
20230728,111300,42032960,4620,4620,4620,4620,0
|
|
20230728,111200,42032960,4620,4615,4620,4615,169
|
|
20230728,111100,41252275,4615,4615,4615,4615,0
|
|
20230728,111000,41252275,4615,4615,4615,4615,3
|
|
20230728,110900,41238430,4615,4615,4615,4615,0
|
|
20230728,110800,41238430,4615,4615,4615,4615,0
|
|
20230728,110700,41238430,4615,4615,4615,4615,0
|
|
20230728,110600,41238430,4615,4615,4615,4615,0
|
|
20230728,110500,41238430,4615,4615,4615,4615,0
|
|
20230728,110400,41238430,4615,4615,4615,4615,0
|
|
20230728,110300,41238430,4615,4615,4615,4615,4
|
|
20230728,110200,41219970,4615,4615,4615,4615,1
|
|
20230728,110100,41215355,4600,4600,4600,4600,0
|
|
20230728,110000,41215355,4600,4585,4600,4585,73
|
|
20230728,105900,40880270,4590,4585,4590,4585,20
|
|
20230728,105800,40788565,4580,4580,4580,4580,9
|
|
20230728,105700,40747345,4580,4580,4580,4580,0
|
|
20230728,105600,40747345,4580,4580,4580,4580,0
|
|
20230728,105500,40747345,4580,4580,4580,4580,0
|
|
20230728,105400,40747345,4580,4580,4580,4580,1
|
|
20230728,105300,40742765,4580,4580,4580,4580,1
|
|
20230728,105200,40738185,4575,4575,4575,4575,2
|
|
20230728,105100,40729035,4580,4580,4580,4575,44
|
|
20230728,105000,40527725,4575,4585,4585,4575,26
|
|
20230728,104900,40408715,4575,4580,4580,4575,700
|
|
20230728,104800,37205255,4585,4585,4585,4585,6
|
|
20230728,104700,37177745,4575,4575,4575,4575,0
|
|
20230728,104600,37177745,4575,4575,4575,4575,0
|
|
20230728,104500,37177745,4575,4575,4575,4575,0
|
|
20230728,104400,37177745,4575,4575,4575,4575,0
|
|
20230728,104300,37177745,4575,4575,4575,4575,0
|
|
20230728,104200,37177745,4575,4575,4575,4575,0
|
|
20230728,104100,37177745,4575,4575,4575,4575,0
|
|
20230728,104000,37177745,4575,4575,4575,4575,0
|
|
20230728,103900,37177745,4575,4575,4575,4575,0
|
|
20230728,103800,37177745,4575,4580,4580,4575,10
|
|
20230728,103700,37131980,4605,4605,4605,4605,0
|
|
20230728,103600,37131980,4605,4605,4605,4605,0
|
|
20230728,103500,37131980,4605,4605,4605,4605,0
|
|
20230728,103400,37131980,4605,4605,4605,4605,0
|
|
20230728,103300,37131980,4605,4605,4605,4605,0
|
|
20230728,103200,37131980,4605,4605,4605,4605,73
|
|
20230728,103100,36795815,4605,4605,4605,4605,0
|
|
20230728,103000,36795815,4605,4605,4605,4605,0
|
|
20230728,102900,36795815,4605,4605,4605,4605,0
|
|
20230728,102800,36795815,4605,4605,4605,4605,0
|
|
20230728,102700,36795815,4605,4605,4605,4605,0
|
|
20230728,102600,36795815,4605,4605,4605,4605,1
|
|
20230728,102500,36791210,4605,4605,4605,4605,1
|
|
20230728,102400,36786605,4635,4635,4635,4635,0
|
|
20230728,102300,36786605,4635,4635,4635,4635,0
|
|
20230728,102200,36786605,4635,4635,4635,4635,0
|
|
20230728,102100,36786605,4635,4635,4635,4635,0
|
|
20230728,102000,36786605,4635,4635,4635,4635,150
|
|
20230728,101900,36091355,4640,4640,4640,4640,0
|
|
20230728,101800,36091355,4640,4640,4640,4640,0
|
|
20230728,101700,36091355,4640,4640,4640,4640,0
|
|
20230728,101600,36091355,4640,4640,4640,4640,0
|
|
20230728,101500,36091355,4640,4640,4640,4535,769
|
|
20230728,101400,32578540,4640,4640,4640,4640,0
|
|
20230728,101300,32578540,4640,4640,4640,4640,0
|
|
20230728,101200,32578540,4640,4640,4640,4640,1
|
|
20230728,101100,32573900,4590,4610,4610,4590,1000
|
|
20230728,101000,27977080,4615,4615,4615,4615,0
|
|
20230728,100900,27977080,4615,4615,4615,4615,323
|
|
20230728,100800,26486435,4610,4610,4610,4610,0
|
|
20230728,100700,26486435,4610,4610,4610,4610,0
|
|
20230728,100600,26486435,4610,4610,4610,4610,0
|
|
20230728,100500,26486435,4610,4610,4610,4610,0
|
|
20230728,100400,26486435,4610,4610,4610,4610,0
|
|
20230728,100300,26486435,4610,4610,4610,4610,0
|
|
20230728,100200,26486435,4610,4610,4610,4610,0
|
|
20230728,100100,26486435,4610,4610,4610,4610,0
|
|
20230728,100000,26486435,4610,4610,4610,4610,0
|
|
20230728,095900,26486435,4610,4610,4610,4610,0
|
|
20230728,095800,26486435,4610,4610,4610,4610,35
|
|
20230728,095700,26325085,4605,4605,4605,4605,10
|
|
20230728,095600,26279035,4590,4590,4590,4590,0
|
|
20230728,095500,26279035,4590,4590,4590,4590,0
|
|
20230728,095400,26279035,4590,4590,4590,4590,0
|
|
20230728,095300,26279035,4590,4590,4590,4590,0
|
|
20230728,095200,26279035,4590,4590,4590,4590,0
|
|
20230728,095100,26279035,4590,4590,4590,4590,0
|
|
20230728,095000,26279035,4590,4605,4605,4590,186
|
|
20230728,094900,25424215,4610,4610,4610,4610,101
|
|
20230728,094800,24958605,4605,4605,4605,4605,0
|
|
20230728,094700,24958605,4605,4605,4605,4605,0
|
|
20230728,094600,24958605,4605,4605,4605,4605,0
|
|
20230728,094500,24958605,4605,4605,4605,4605,0
|
|
20230728,094400,24958605,4605,4605,4605,4605,0
|
|
20230728,094300,24958605,4605,4605,4605,4605,0
|
|
20230728,094200,24958605,4605,4620,4620,4605,150
|
|
20230728,094100,24266160,4650,4650,4650,4650,0
|
|
20230728,094000,24266160,4650,4650,4650,4650,0
|
|
20230728,093900,24266160,4650,4650,4650,4650,2
|
|
20230728,093800,24256860,4655,4635,4655,4635,500
|
|
20230728,093700,21930805,4635,4635,4635,4635,1
|
|
20230728,093600,21926170,4635,4635,4635,4635,1
|
|
20230728,093500,21921535,4605,4605,4605,4605,0
|
|
20230728,093400,21921535,4605,4605,4605,4605,0
|
|
20230728,093300,21921535,4605,4605,4605,4605,0
|
|
20230728,093200,21921535,4605,4605,4605,4605,0
|
|
20230728,093100,21921535,4605,4605,4605,4605,0
|
|
20230728,093000,21921535,4605,4605,4605,4605,0
|
|
20230728,092900,21921535,4605,4605,4605,4605,0
|
|
20230728,092800,21921535,4605,4605,4605,4605,200
|
|
20230728,092700,21000535,4600,4600,4600,4600,0
|
|
20230728,092600,21000535,4600,4600,4600,4600,0
|
|
20230728,092500,21000535,4600,4600,4600,4600,0
|
|
20230728,092400,21000535,4600,4600,4600,4600,0
|
|
20230728,092300,21000535,4600,4600,4600,4600,0
|
|
20230728,092200,21000535,4600,4600,4600,4600,1000
|
|
20230728,092100,16400535,4600,4600,4600,4600,1
|
|
20230728,092000,16395935,4610,4610,4610,4610,10
|
|
20230728,091900,16349835,4615,4620,4620,4615,21
|
|
20230728,091800,16252825,4625,4625,4625,4625,0
|
|
20230728,091700,16252825,4625,4630,4630,4625,1445
|
|
20230728,091600,9569675,4645,4645,4650,4645,3
|
|
20230728,091500,9555735,4645,4645,4645,4645,0
|
|
20230728,091400,9555735,4645,4645,4645,4645,31
|
|
20230728,091300,9411740,4625,4625,4625,4625,0
|
|
20230728,091200,9411740,4625,4625,4625,4625,0
|
|
20230728,091100,9411740,4625,4630,4630,4625,18
|
|
20230728,091000,9328445,4640,4640,4640,4640,0
|
|
20230728,090900,9328445,4640,4640,4640,4640,1
|
|
20230728,090800,9323805,4640,4625,4640,4625,4
|
|
20230728,090700,9305285,4620,4610,4620,4610,440
|
|
20230728,090600,7274580,4575,4575,4575,4575,0
|
|
20230728,090500,7274580,4575,4575,4575,4575,0
|
|
20230728,090400,7274580,4575,4575,4575,4575,0
|
|
20230728,090300,7274580,4575,4575,4575,4575,0
|
|
20230728,090200,7274580,4575,4585,4585,4575,43
|
|
20230728,090100,7077545,4585,4595,4600,4585,987
|
|
20230728,090000,2548800,4720,4720,4720,4720,540
|