595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185200,181783790,4170,4170,4170,4170,2872
|
|
20230728,185100,181783790,4170,4170,4170,4170,0
|
|
20230728,185000,181783790,4170,4170,4170,4170,0
|
|
20230728,184900,181783790,4170,4170,4170,4170,0
|
|
20230728,184800,181783790,4170,4170,4170,4170,0
|
|
20230728,184700,181783790,4170,4170,4170,4170,0
|
|
20230728,184600,181783790,4170,4170,4170,4170,0
|
|
20230728,184500,181783790,4170,4170,4170,4170,0
|
|
20230728,184400,181783790,4170,4170,4170,4170,0
|
|
20230728,184300,181783790,4170,4170,4170,4170,0
|
|
20230728,184200,181783790,4170,4170,4170,4170,0
|
|
20230728,184100,181783790,4170,4170,4170,4170,0
|
|
20230728,184000,181783790,4170,4170,4170,4170,0
|
|
20230728,183900,181783790,4170,4170,4170,4170,0
|
|
20230728,183800,181783790,4170,4170,4170,4170,0
|
|
20230728,183700,181783790,4170,4170,4170,4170,0
|
|
20230728,183600,181783790,4170,4170,4170,4170,0
|
|
20230728,183500,181783790,4170,4170,4170,4170,0
|
|
20230728,183400,181783790,4170,4170,4170,4170,0
|
|
20230728,183300,181783790,4170,4170,4170,4170,0
|
|
20230728,183200,181783790,4170,4170,4170,4170,0
|
|
20230728,183100,181783790,4170,4170,4170,4170,0
|
|
20230728,183000,181783790,4170,4170,4170,4170,0
|
|
20230728,182900,181783790,4170,4170,4170,4170,0
|
|
20230728,182800,181783790,4170,4170,4170,4170,0
|
|
20230728,182700,181783790,4170,4170,4170,4170,0
|
|
20230728,182600,181783790,4170,4170,4170,4170,0
|
|
20230728,182500,181783790,4170,4170,4170,4170,0
|
|
20230728,182400,181783790,4170,4170,4170,4170,0
|
|
20230728,182300,181783790,4170,4170,4170,4170,0
|
|
20230728,182200,181783790,4170,4170,4170,4170,2872
|
|
20230728,182100,181783790,4170,4170,4170,4170,0
|
|
20230728,182000,181783790,4170,4170,4170,4170,0
|
|
20230728,181900,181783790,4170,4170,4170,4170,0
|
|
20230728,181800,181783790,4170,4170,4170,4170,0
|
|
20230728,181700,181783790,4170,4170,4170,4170,0
|
|
20230728,181600,181783790,4170,4170,4170,4170,0
|
|
20230728,181500,181783790,4170,4170,4170,4170,0
|
|
20230728,181400,181783790,4170,4170,4170,4170,0
|
|
20230728,181300,181783790,4170,4170,4170,4170,0
|
|
20230728,181200,181783790,4170,4170,4170,4170,0
|
|
20230728,181100,181783790,4170,4170,4170,4170,0
|
|
20230728,181000,181783790,4170,4170,4170,4170,0
|
|
20230728,180900,181783790,4170,4170,4170,4170,0
|
|
20230728,180800,181783790,4170,4170,4170,4170,0
|
|
20230728,180700,181783790,4170,4170,4170,4170,0
|
|
20230728,180600,181783790,4170,4170,4170,4170,0
|
|
20230728,180500,181783790,4170,4170,4170,4170,0
|
|
20230728,180400,181783790,4170,4170,4170,4170,0
|
|
20230728,180300,181783790,4170,4170,4170,4170,0
|
|
20230728,180200,181783790,4170,4170,4170,4170,0
|
|
20230728,180100,181783790,4170,4170,4170,4170,0
|
|
20230728,180000,181783790,4170,4170,4170,4170,0
|
|
20230728,175900,181783790,4170,4170,4170,4170,0
|
|
20230728,175800,181783790,4170,4170,4170,4170,0
|
|
20230728,175700,181783790,4170,4170,4170,4170,0
|
|
20230728,175600,181783790,4170,4170,4170,4170,0
|
|
20230728,175500,181783790,4170,4170,4170,4170,0
|
|
20230728,175400,181783790,4170,4170,4170,4170,0
|
|
20230728,175300,181783790,4170,4170,4170,4170,0
|
|
20230728,175200,181783790,4170,4170,4170,4170,2872
|
|
20230728,175100,181783790,4170,4170,4170,4170,0
|
|
20230728,175000,181783790,4170,4170,4170,4170,0
|
|
20230728,174900,181783790,4170,4170,4170,4170,0
|
|
20230728,174800,181783790,4170,4170,4170,4170,0
|
|
20230728,174700,181783790,4170,4170,4170,4170,0
|
|
20230728,174600,181783790,4170,4170,4170,4170,0
|
|
20230728,174500,181783790,4170,4170,4170,4170,0
|
|
20230728,174400,181783790,4170,4170,4170,4170,0
|
|
20230728,174300,181783790,4170,4170,4170,4170,0
|
|
20230728,174200,181783790,4170,4170,4170,4170,0
|
|
20230728,174100,181783790,4170,4170,4170,4170,0
|
|
20230728,174000,181783790,4170,4170,4170,4170,0
|
|
20230728,173900,181783790,4170,4170,4170,4170,0
|
|
20230728,173800,181783790,4170,4170,4170,4170,0
|
|
20230728,173700,181783790,4170,4170,4170,4170,0
|
|
20230728,173600,181783790,4170,4170,4170,4170,0
|
|
20230728,173500,181783790,4170,4170,4170,4170,0
|
|
20230728,173400,181783790,4170,4170,4170,4170,0
|
|
20230728,173300,181783790,4170,4170,4170,4170,0
|
|
20230728,173200,181783790,4170,4170,4170,4170,0
|
|
20230728,173100,181783790,4170,4170,4170,4170,0
|
|
20230728,173000,181783790,4170,4170,4170,4170,0
|
|
20230728,172900,181783790,4170,4170,4170,4170,0
|
|
20230728,172800,181783790,4170,4170,4170,4170,0
|
|
20230728,172700,181783790,4170,4170,4170,4170,0
|
|
20230728,172600,181783790,4170,4170,4170,4170,0
|
|
20230728,172500,181783790,4170,4170,4170,4170,0
|
|
20230728,172400,181783790,4170,4170,4170,4170,0
|
|
20230728,172300,181783790,4170,4170,4170,4170,0
|
|
20230728,172200,181783790,4170,4170,4170,4170,2872
|
|
20230728,172100,181783790,4170,4170,4170,4170,0
|
|
20230728,172000,181783790,4170,4170,4170,4170,0
|
|
20230728,171900,181783790,4170,4170,4170,4170,0
|
|
20230728,171800,181783790,4170,4170,4170,4170,0
|
|
20230728,171700,181783790,4170,4170,4170,4170,0
|
|
20230728,171600,181783790,4170,4170,4170,4170,0
|
|
20230728,171500,181783790,4170,4170,4170,4170,0
|
|
20230728,171400,181783790,4170,4170,4170,4170,0
|
|
20230728,171300,181783790,4170,4170,4170,4170,0
|
|
20230728,171200,181783790,4170,4170,4170,4170,0
|
|
20230728,171100,181783790,4170,4170,4170,4170,0
|
|
20230728,171000,181783790,4170,4170,4170,4170,0
|
|
20230728,170900,181783790,4170,4170,4170,4170,0
|
|
20230728,170800,181783790,4170,4170,4170,4170,0
|
|
20230728,170700,181783790,4170,4170,4170,4170,0
|
|
20230728,170600,181783790,4170,4170,4170,4170,0
|
|
20230728,170500,181783790,4170,4170,4170,4170,0
|
|
20230728,170400,181783790,4170,4170,4170,4170,0
|
|
20230728,170300,181783790,4170,4170,4170,4170,0
|
|
20230728,170200,181783790,4170,4170,4170,4170,0
|
|
20230728,170100,181783790,4170,4170,4170,4170,0
|
|
20230728,170000,181783790,4170,4170,4170,4170,0
|
|
20230728,165900,181783790,4170,4170,4170,4170,0
|
|
20230728,165800,181783790,4170,4170,4170,4170,0
|
|
20230728,165700,181783790,4170,4170,4170,4170,0
|
|
20230728,165600,181783790,4170,4170,4170,4170,0
|
|
20230728,165500,181783790,4170,4170,4170,4170,0
|
|
20230728,165400,181783790,4170,4170,4170,4170,0
|
|
20230728,165300,181783790,4170,4170,4170,4170,0
|
|
20230728,165200,181783790,4170,4170,4170,4170,2872
|
|
20230728,165100,181783790,4170,4170,4170,4170,0
|
|
20230728,165000,181783790,4170,4170,4170,4170,0
|
|
20230728,164900,181783790,4170,4170,4170,4170,0
|
|
20230728,164800,181783790,4170,4170,4170,4170,0
|
|
20230728,164700,181783790,4170,4170,4170,4170,0
|
|
20230728,164600,181783790,4170,4170,4170,4170,0
|
|
20230728,164500,181783790,4170,4170,4170,4170,0
|
|
20230728,164400,181783790,4170,4170,4170,4170,0
|
|
20230728,164300,181783790,4170,4170,4170,4170,0
|
|
20230728,164200,181783790,4170,4170,4170,4170,0
|
|
20230728,164100,181783790,4170,4170,4170,4170,0
|
|
20230728,164000,181783790,4170,4170,4170,4170,0
|
|
20230728,163900,181783790,4170,4170,4170,4170,0
|
|
20230728,163800,181783790,4170,4170,4170,4170,0
|
|
20230728,163700,181783790,4170,4170,4170,4170,0
|
|
20230728,163600,181783790,4170,4170,4170,4170,0
|
|
20230728,163500,181783790,4170,4170,4170,4170,0
|
|
20230728,163400,181783790,4170,4170,4170,4170,0
|
|
20230728,163300,181783790,4170,4170,4170,4170,0
|
|
20230728,163200,181783790,4170,4170,4170,4170,0
|
|
20230728,163100,181783790,4170,4170,4170,4170,0
|
|
20230728,163000,181783790,4170,4170,4170,4170,0
|
|
20230728,162900,181783790,4170,4170,4170,4170,0
|
|
20230728,162800,181783790,4170,4170,4170,4170,0
|
|
20230728,162700,181783790,4170,4170,4170,4170,0
|
|
20230728,162600,181783790,4170,4170,4170,4170,0
|
|
20230728,162500,181783790,4170,4170,4170,4170,0
|
|
20230728,162400,181783790,4170,4170,4170,4170,0
|
|
20230728,162300,181783790,4170,4170,4170,4170,0
|
|
20230728,162200,181783790,4170,4170,4170,4170,2872
|
|
20230728,162100,181783790,4170,4170,4170,4170,0
|
|
20230728,162000,181783790,4170,4170,4170,4170,0
|
|
20230728,161900,181783790,4170,4170,4170,4170,0
|
|
20230728,161800,181783790,4170,4170,4170,4170,0
|
|
20230728,161700,181783790,4170,4170,4170,4170,0
|
|
20230728,161600,181783790,4170,4170,4170,4170,0
|
|
20230728,161500,181783790,4170,4170,4170,4170,0
|
|
20230728,161400,181783790,4170,4170,4170,4170,0
|
|
20230728,161300,181783790,4170,4170,4170,4170,0
|
|
20230728,161200,181783790,4170,4170,4170,4170,0
|
|
20230728,161100,181783790,4170,4170,4170,4170,0
|
|
20230728,161000,181783790,4170,4170,4170,4170,0
|
|
20230728,160900,181783790,4170,4170,4170,4170,0
|
|
20230728,160800,181783790,4170,4170,4170,4170,0
|
|
20230728,160700,181783790,4170,4170,4170,4170,0
|
|
20230728,160600,181783790,4170,4170,4170,4170,0
|
|
20230728,160500,181783790,4170,4170,4170,4170,0
|
|
20230728,160400,181783790,4170,4170,4170,4170,0
|
|
20230728,160300,181783790,4170,4170,4170,4170,0
|
|
20230728,160200,181783790,4170,4170,4170,4170,0
|
|
20230728,160100,181783790,4170,4170,4170,4170,0
|
|
20230728,160000,181783790,4170,4170,4170,4170,0
|
|
20230728,155900,181783790,4170,4170,4170,4170,0
|
|
20230728,155800,181783790,4170,4170,4170,4170,0
|
|
20230728,155700,181783790,4170,4170,4170,4170,0
|
|
20230728,155600,181783790,4170,4170,4170,4170,0
|
|
20230728,155500,181783790,4170,4170,4170,4170,0
|
|
20230728,155400,181783790,4170,4170,4170,4170,0
|
|
20230728,155300,181783790,4170,4170,4170,4170,0
|
|
20230728,155200,181783790,4170,4170,4170,4170,2872
|
|
20230728,155100,181783790,4170,4170,4170,4170,0
|
|
20230728,155000,181783790,4170,4170,4170,4170,0
|
|
20230728,154900,181783790,4170,4170,4170,4170,0
|
|
20230728,154800,181783790,4170,4170,4170,4170,0
|
|
20230728,154700,181783790,4170,4170,4170,4170,0
|
|
20230728,154600,181783790,4170,4170,4170,4170,0
|
|
20230728,154500,181783790,4170,4170,4170,4170,0
|
|
20230728,154400,181783790,4170,4170,4170,4170,0
|
|
20230728,154300,181783790,4170,4170,4170,4170,0
|
|
20230728,154200,181783790,4170,4170,4170,4170,0
|
|
20230728,154100,181783790,4170,4170,4170,4170,0
|
|
20230728,154000,181783790,4170,4170,4170,4170,0
|
|
20230728,153900,181783790,4170,4170,4170,4170,0
|
|
20230728,153800,181783790,4170,4170,4170,4170,0
|
|
20230728,153700,181783790,4170,4170,4170,4170,0
|
|
20230728,153600,181783790,4170,4170,4170,4170,0
|
|
20230728,153500,181783790,4170,4170,4170,4170,0
|
|
20230728,153400,181783790,4170,4170,4170,4170,0
|
|
20230728,153300,181783790,4170,4170,4170,4170,0
|
|
20230728,153200,181783790,4170,4170,4170,4170,0
|
|
20230728,153100,181783790,4170,4170,4170,4170,0
|
|
20230728,153000,181783790,4170,4170,4170,4170,2872
|
|
20230728,152900,169807550,4185,4185,4185,4185,0
|
|
20230728,152800,169807550,4185,4185,4185,4185,0
|
|
20230728,152700,169807550,4185,4185,4185,4185,0
|
|
20230728,152600,169807550,4185,4185,4185,4185,0
|
|
20230728,152500,169807550,4185,4185,4185,4185,0
|
|
20230728,152400,169807550,4185,4185,4185,4185,0
|
|
20230728,152300,169807550,4185,4185,4185,4185,0
|
|
20230728,152200,169807550,4185,4185,4185,4185,0
|
|
20230728,152100,169807550,4185,4185,4185,4185,0
|
|
20230728,152000,169807550,4185,4185,4185,4185,0
|
|
20230728,151900,169807550,4185,4185,4185,4185,0
|
|
20230728,151800,169807550,4185,4185,4185,4180,573
|
|
20230728,151700,167409600,4190,4190,4190,4190,0
|
|
20230728,151600,167409600,4190,4195,4195,4190,6
|
|
20230728,151500,167384435,4195,4195,4195,4195,34
|
|
20230728,151400,167241805,4195,4195,4195,4195,400
|
|
20230728,151300,165563805,4195,4195,4195,4195,117
|
|
20230728,151200,165072990,4195,4195,4195,4195,9
|
|
20230728,151100,165035235,4200,4200,4200,4200,0
|
|
20230728,151000,165035235,4200,4200,4200,4200,1
|
|
20230728,150900,165031035,4190,4190,4190,4190,8
|
|
20230728,150800,164997515,4195,4195,4195,4195,0
|
|
20230728,150700,164997515,4195,4195,4195,4195,0
|
|
20230728,150600,164997515,4195,4195,4195,4195,0
|
|
20230728,150500,164997515,4195,4195,4195,4195,195
|
|
20230728,150400,164179490,4195,4195,4195,4195,0
|
|
20230728,150300,164179490,4195,4195,4195,4195,5
|
|
20230728,150200,164158515,4195,4195,4195,4195,0
|
|
20230728,150100,164158515,4195,4195,4195,4195,1
|
|
20230728,150000,164154320,4185,4185,4185,4185,386
|
|
20230728,145900,162538910,4190,4190,4190,4190,0
|
|
20230728,145800,162538910,4190,4190,4190,4190,2
|
|
20230728,145700,162530530,4190,4190,4190,4190,0
|
|
20230728,145600,162530530,4190,4190,4190,4190,100
|
|
20230728,145500,162111530,4185,4185,4185,4185,298
|
|
20230728,145400,160864400,4185,4185,4185,4185,0
|
|
20230728,145300,160864400,4185,4185,4185,4185,0
|
|
20230728,145200,160864400,4185,4185,4185,4185,1080
|
|
20230728,145100,156344600,4185,4185,4185,4185,12
|
|
20230728,145000,156294380,4185,4185,4185,4185,3
|
|
20230728,144900,156281825,4185,4185,4185,4185,6
|
|
20230728,144800,156256715,4185,4185,4185,4185,1
|
|
20230728,144700,156252530,4185,4185,4185,4185,10
|
|
20230728,144600,156210680,4185,4185,4185,4185,0
|
|
20230728,144500,156210680,4185,4185,4185,4185,1
|
|
20230728,144400,156206495,4180,4185,4185,4180,700
|
|
20230728,144300,153279495,4195,4195,4195,4195,0
|
|
20230728,144200,153279495,4195,4195,4195,4195,0
|
|
20230728,144100,153279495,4195,4195,4195,4195,1
|
|
20230728,144000,153275300,4195,4195,4195,4195,0
|
|
20230728,143900,153275300,4195,4195,4195,4195,0
|
|
20230728,143800,153275300,4195,4195,4195,4195,0
|
|
20230728,143700,153275300,4195,4195,4195,4195,100
|
|
20230728,143600,152855800,4195,4195,4195,4195,0
|
|
20230728,143500,152855800,4195,4195,4195,4195,10
|
|
20230728,143400,152813850,4195,4195,4195,4195,100
|
|
20230728,143300,152394350,4195,4195,4195,4195,0
|
|
20230728,143200,152394350,4195,4195,4195,4195,2
|
|
20230728,143100,152385960,4195,4190,4195,4190,322
|
|
20230728,143000,151035585,4180,4185,4185,4180,1000
|
|
20230728,142900,146853510,4190,4190,4190,4190,0
|
|
20230728,142800,146853510,4190,4190,4190,4190,0
|
|
20230728,142700,146853510,4190,4190,4190,4190,0
|
|
20230728,142600,146853510,4190,4190,4190,4190,15
|
|
20230728,142500,146790660,4190,4190,4190,4190,100
|
|
20230728,142400,146371660,4190,4190,4190,4190,3
|
|
20230728,142300,146359090,4185,4185,4185,4185,0
|
|
20230728,142200,146359090,4185,4185,4185,4185,0
|
|
20230728,142100,146359090,4185,4185,4185,4185,1
|
|
20230728,142000,146354905,4190,4190,4190,4185,74
|
|
20230728,141900,146045190,4190,4190,4190,4190,0
|
|
20230728,141800,146045190,4190,4190,4190,4190,0
|
|
20230728,141700,146045190,4190,4190,4190,4190,0
|
|
20230728,141600,146045190,4190,4190,4190,4190,0
|
|
20230728,141500,146045190,4190,4190,4190,4190,0
|
|
20230728,141400,146045190,4190,4190,4190,4190,0
|
|
20230728,141300,146045190,4190,4190,4190,4190,0
|
|
20230728,141200,146045190,4190,4190,4190,4190,0
|
|
20230728,141100,146045190,4190,4190,4190,4190,59
|
|
20230728,141000,145797980,4195,4195,4195,4195,0
|
|
20230728,140900,145797980,4195,4195,4195,4195,0
|
|
20230728,140800,145797980,4195,4195,4195,4195,1
|
|
20230728,140700,145793785,4190,4190,4190,4190,1
|
|
20230728,140600,145789595,4195,4195,4195,4195,0
|
|
20230728,140500,145789595,4195,4195,4195,4195,1
|
|
20230728,140400,145785400,4195,4195,4195,4195,0
|
|
20230728,140300,145785400,4195,4195,4195,4195,0
|
|
20230728,140200,145785400,4195,4195,4195,4195,0
|
|
20230728,140100,145785400,4195,4195,4195,4195,0
|
|
20230728,140000,145785400,4195,4195,4195,4195,0
|
|
20230728,135900,145785400,4195,4195,4195,4195,0
|
|
20230728,135800,145785400,4195,4195,4195,4195,0
|
|
20230728,135700,145785400,4195,4185,4195,4185,50
|
|
20230728,135600,145576140,4185,4185,4185,4185,5
|
|
20230728,135500,145555215,4185,4185,4185,4185,0
|
|
20230728,135400,145555215,4185,4185,4185,4185,0
|
|
20230728,135300,145555215,4185,4185,4185,4185,5
|
|
20230728,135200,145534290,4185,4185,4185,4185,16
|
|
20230728,135100,145467330,4185,4185,4185,4185,15
|
|
20230728,135000,145404555,4185,4185,4185,4185,0
|
|
20230728,134900,145404555,4185,4185,4185,4185,0
|
|
20230728,134800,145404555,4185,4185,4185,4185,0
|
|
20230728,134700,145404555,4185,4185,4185,4185,0
|
|
20230728,134600,145404555,4185,4185,4185,4185,178
|
|
20230728,134500,144659625,4185,4180,4185,4180,51
|
|
20230728,134400,144446440,4185,4185,4185,4185,56
|
|
20230728,134300,144212080,4185,4185,4185,4185,242
|
|
20230728,134200,143199310,4185,4185,4185,4185,0
|
|
20230728,134100,143199310,4185,4190,4190,4185,80
|
|
20230728,134000,142864225,4190,4190,4190,4190,0
|
|
20230728,133900,142864225,4190,4190,4190,4190,0
|
|
20230728,133800,142864225,4190,4190,4190,4190,0
|
|
20230728,133700,142864225,4190,4190,4190,4190,0
|
|
20230728,133600,142864225,4190,4190,4190,4190,0
|
|
20230728,133500,142864225,4190,4190,4190,4190,0
|
|
20230728,133400,142864225,4190,4190,4190,4190,0
|
|
20230728,133300,142864225,4190,4190,4190,4190,0
|
|
20230728,133200,142864225,4190,4190,4190,4190,0
|
|
20230728,133100,142864225,4190,4190,4190,4190,20
|
|
20230728,133000,142780425,4185,4185,4185,4185,0
|
|
20230728,132900,142780425,4185,4185,4185,4185,35
|
|
20230728,132800,142633950,4190,4190,4190,4190,1
|
|
20230728,132700,142629760,4190,4195,4195,4190,370
|
|
20230728,132600,141079305,4195,4210,4210,4195,800
|
|
20230728,132500,137714055,4210,4210,4210,4210,2
|
|
20230728,132400,137705635,4215,4215,4215,4215,0
|
|
20230728,132300,137705635,4215,4215,4215,4215,3
|
|
20230728,132200,137692990,4210,4210,4210,4210,100
|
|
20230728,132100,137271990,4215,4215,4215,4215,35
|
|
20230728,132000,137124465,4215,4220,4220,4215,103
|
|
20230728,131900,136690310,4215,4215,4215,4215,0
|
|
20230728,131800,136690310,4215,4215,4215,4215,0
|
|
20230728,131700,136690310,4215,4215,4215,4215,0
|
|
20230728,131600,136690310,4215,4215,4215,4215,0
|
|
20230728,131500,136690310,4215,4220,4225,4215,188
|
|
20230728,131400,135896260,4215,4215,4215,4215,0
|
|
20230728,131300,135896260,4215,4220,4220,4215,27
|
|
20230728,131200,135782355,4220,4220,4220,4220,1
|
|
20230728,131100,135778135,4220,4220,4220,4220,0
|
|
20230728,131000,135778135,4220,4220,4220,4220,0
|
|
20230728,130900,135778135,4220,4220,4220,4220,43
|
|
20230728,130800,135596675,4225,4225,4225,4225,0
|
|
20230728,130700,135596675,4225,4225,4225,4225,0
|
|
20230728,130600,135596675,4225,4225,4225,4225,0
|
|
20230728,130500,135596675,4225,4215,4225,4215,109
|
|
20230728,130400,135137230,4215,4215,4215,4215,0
|
|
20230728,130300,135137230,4215,4210,4215,4210,1308
|
|
20230728,130200,129630545,4210,4215,4215,4210,110
|
|
20230728,130100,129167395,4225,4225,4225,4225,0
|
|
20230728,130000,129167395,4225,4225,4225,4225,0
|
|
20230728,125900,129167395,4225,4225,4225,4225,0
|
|
20230728,125800,129167395,4225,4225,4225,4225,0
|
|
20230728,125700,129167395,4225,4210,4225,4210,2
|
|
20230728,125600,129158960,4210,4210,4210,4210,0
|
|
20230728,125500,129158960,4210,4210,4210,4210,11
|
|
20230728,125400,129112650,4210,4210,4210,4210,0
|
|
20230728,125300,129112650,4210,4210,4210,4210,0
|
|
20230728,125200,129112650,4210,4210,4210,4210,0
|
|
20230728,125100,129112650,4210,4210,4210,4210,0
|
|
20230728,125000,129112650,4210,4210,4210,4210,1461
|
|
20230728,124900,122961840,4210,4210,4210,4210,0
|
|
20230728,124800,122961840,4210,4210,4210,4210,0
|
|
20230728,124700,122961840,4210,4210,4210,4210,113
|
|
20230728,124600,122486110,4210,4210,4210,4210,0
|
|
20230728,124500,122486110,4210,4210,4210,4210,100
|
|
20230728,124400,122065110,4215,4215,4215,4215,100
|
|
20230728,124300,121643610,4230,4230,4230,4230,1
|
|
20230728,124200,121639380,4230,4230,4230,4230,7
|
|
20230728,124100,121609770,4230,4230,4230,4230,17
|
|
20230728,124000,121537860,4230,4230,4230,4230,9
|
|
20230728,123900,121499790,4210,4210,4210,4210,0
|
|
20230728,123800,121499790,4210,4210,4210,4210,0
|
|
20230728,123700,121499790,4210,4210,4210,4210,0
|
|
20230728,123600,121499790,4210,4210,4210,4210,0
|
|
20230728,123500,121499790,4210,4210,4210,4210,0
|
|
20230728,123400,121499790,4210,4210,4210,4210,0
|
|
20230728,123300,121499790,4210,4230,4230,4210,268
|
|
20230728,123200,120366550,4230,4230,4230,4230,0
|
|
20230728,123100,120366550,4230,4230,4230,4230,0
|
|
20230728,123000,120366550,4230,4230,4230,4230,0
|
|
20230728,122900,120366550,4230,4230,4230,4230,0
|
|
20230728,122800,120366550,4230,4230,4230,4230,30
|
|
20230728,122700,120239650,4210,4210,4210,4210,0
|
|
20230728,122600,120239650,4210,4210,4210,4210,0
|
|
20230728,122500,120239650,4210,4210,4210,4210,0
|
|
20230728,122400,120239650,4210,4210,4210,4210,0
|
|
20230728,122300,120239650,4210,4210,4210,4210,0
|
|
20230728,122200,120239650,4210,4210,4210,4210,0
|
|
20230728,122100,120239650,4210,4210,4210,4210,0
|
|
20230728,122000,120239650,4210,4210,4210,4210,0
|
|
20230728,121900,120239650,4210,4210,4210,4210,0
|
|
20230728,121800,120239650,4210,4210,4210,4210,0
|
|
20230728,121700,120239650,4210,4210,4210,4210,0
|
|
20230728,121600,120239650,4210,4210,4210,4210,0
|
|
20230728,121500,120239650,4210,4210,4210,4210,0
|
|
20230728,121400,120239650,4210,4210,4210,4210,0
|
|
20230728,121300,120239650,4210,4230,4230,4210,925
|
|
20230728,121200,116338595,4215,4215,4215,4215,0
|
|
20230728,121100,116338595,4215,4215,4215,4215,0
|
|
20230728,121000,116338595,4215,4215,4215,4215,320
|
|
20230728,120900,114989795,4210,4210,4210,4210,0
|
|
20230728,120800,114989795,4210,4210,4210,4210,0
|
|
20230728,120700,114989795,4210,4210,4210,4210,0
|
|
20230728,120600,114989795,4210,4210,4210,4210,0
|
|
20230728,120500,114989795,4210,4210,4210,4210,0
|
|
20230728,120400,114989795,4210,4245,4245,4210,457
|
|
20230728,120300,113062295,4245,4240,4245,4240,3020
|
|
20230728,120200,100244615,4240,4240,4240,4240,236
|
|
20230728,120100,99243975,4240,4240,4240,4240,10
|
|
20230728,120000,99201575,4240,4240,4240,4240,33
|
|
20230728,115900,99061655,4225,4235,4240,4225,366
|
|
20230728,115800,97511045,4235,4235,4235,4235,100
|
|
20230728,115700,97087545,4225,4225,4225,4225,0
|
|
20230728,115600,97087545,4225,4225,4225,4225,0
|
|
20230728,115500,97087545,4225,4230,4230,4225,64
|
|
20230728,115400,96816885,4235,4235,4235,4235,0
|
|
20230728,115300,96816885,4235,4235,4235,4235,0
|
|
20230728,115200,96816885,4235,4235,4235,4235,100
|
|
20230728,115100,96393385,4230,4230,4230,4230,0
|
|
20230728,115000,96393385,4230,4230,4230,4230,10
|
|
20230728,114900,96351085,4235,4235,4235,4235,24
|
|
20230728,114800,96249445,4230,4230,4230,4230,25
|
|
20230728,114700,96143695,4235,4235,4235,4235,200
|
|
20230728,114600,95296695,4235,4225,4235,4225,319
|
|
20230728,114500,93947315,4225,4220,4225,4220,411
|
|
20230728,114400,92212885,4220,4220,4220,4220,0
|
|
20230728,114300,92212885,4220,4220,4220,4220,1
|
|
20230728,114200,92208665,4220,4220,4220,4220,1
|
|
20230728,114100,92204445,4220,4220,4220,4220,0
|
|
20230728,114000,92204445,4220,4220,4220,4220,0
|
|
20230728,113900,92204445,4220,4220,4220,4220,200
|
|
20230728,113800,91360445,4220,4215,4220,4215,228
|
|
20230728,113700,90398450,4215,4215,4215,4215,0
|
|
20230728,113600,90398450,4215,4215,4215,4215,59
|
|
20230728,113500,90149765,4215,4215,4215,4215,304
|
|
20230728,113400,88868405,4215,4215,4215,4215,0
|
|
20230728,113300,88868405,4215,4215,4215,4215,0
|
|
20230728,113200,88868405,4215,4215,4215,4215,119
|
|
20230728,113100,88366820,4210,4210,4210,4210,0
|
|
20230728,113000,88366820,4210,4210,4210,4210,29
|
|
20230728,112900,88244730,4210,4205,4210,4205,510
|
|
20230728,112800,86100130,4210,4210,4210,4210,67
|
|
20230728,112700,85818060,4210,4210,4210,4210,50
|
|
20230728,112600,85607560,4205,4205,4205,4205,1
|
|
20230728,112500,85603355,4205,4205,4205,4205,38
|
|
20230728,112400,85443565,4205,4205,4205,4205,0
|
|
20230728,112300,85443565,4205,4205,4205,4205,0
|
|
20230728,112200,85443565,4205,4205,4205,4205,0
|
|
20230728,112100,85443565,4205,4205,4205,4205,0
|
|
20230728,112000,85443565,4205,4205,4205,4205,0
|
|
20230728,111900,85443565,4205,4205,4205,4205,0
|
|
20230728,111800,85443565,4205,4205,4205,4205,20
|
|
20230728,111700,85359465,4205,4205,4205,4205,42
|
|
20230728,111600,85182855,4210,4210,4210,4210,2
|
|
20230728,111500,85174435,4210,4210,4210,4210,0
|
|
20230728,111400,85174435,4210,4210,4210,4210,5
|
|
20230728,111300,85153385,4210,4210,4210,4210,5
|
|
20230728,111200,85132335,4210,4210,4210,4210,0
|
|
20230728,111100,85132335,4210,4210,4210,4210,0
|
|
20230728,111000,85132335,4210,4210,4210,4210,0
|
|
20230728,110900,85132335,4210,4210,4210,4210,20
|
|
20230728,110800,85048135,4210,4210,4210,4210,0
|
|
20230728,110700,85048135,4210,4210,4210,4210,0
|
|
20230728,110600,85048135,4210,4210,4210,4210,0
|
|
20230728,110500,85048135,4210,4210,4210,4210,0
|
|
20230728,110400,85048135,4210,4210,4210,4210,0
|
|
20230728,110300,85048135,4210,4210,4210,4210,5
|
|
20230728,110200,85027085,4215,4215,4215,4215,0
|
|
20230728,110100,85027085,4215,4205,4215,4205,10
|
|
20230728,110000,84985000,4185,4185,4185,4185,957
|
|
20230728,105900,80979955,4185,4185,4185,4185,0
|
|
20230728,105800,80979955,4185,4185,4185,4185,0
|
|
20230728,105700,80979955,4185,4185,4185,4185,42
|
|
20230728,105600,80804185,4185,4185,4185,4185,80
|
|
20230728,105500,80469385,4185,4185,4185,4185,82
|
|
20230728,105400,80126215,4200,4200,4200,4200,0
|
|
20230728,105300,80126215,4200,4200,4200,4200,0
|
|
20230728,105200,80126215,4200,4200,4200,4200,0
|
|
20230728,105100,80126215,4200,4200,4200,4200,0
|
|
20230728,105000,80126215,4200,4200,4200,4200,200
|
|
20230728,104900,79286215,4205,4205,4205,4205,0
|
|
20230728,104800,79286215,4205,4205,4205,4205,0
|
|
20230728,104700,79286215,4205,4205,4205,4205,41
|
|
20230728,104600,79113810,4215,4215,4215,4215,0
|
|
20230728,104500,79113810,4215,4205,4215,4205,11
|
|
20230728,104400,79067505,4205,4210,4210,4205,2
|
|
20230728,104300,79059090,4210,4210,4210,4210,0
|
|
20230728,104200,79059090,4210,4210,4210,4210,24
|
|
20230728,104100,78958050,4210,4205,4210,4205,96
|
|
20230728,104000,78554365,4210,4210,4210,4210,1
|
|
20230728,103900,78550155,4210,4210,4210,4210,0
|
|
20230728,103800,78550155,4210,4210,4210,4210,0
|
|
20230728,103700,78550155,4210,4210,4210,4210,2
|
|
20230728,103600,78541735,4205,4205,4205,4205,0
|
|
20230728,103500,78541735,4205,4205,4205,4205,940
|
|
20230728,103400,74589035,4200,4200,4200,4200,911
|
|
20230728,103300,70762835,4200,4200,4200,4200,625
|
|
20230728,103200,68137835,4200,4200,4200,4200,102
|
|
20230728,103100,67709435,4200,4200,4200,4200,0
|
|
20230728,103000,67709435,4200,4200,4200,4200,480
|
|
20230728,102900,65693435,4200,4200,4200,4200,1
|
|
20230728,102800,65689235,4195,4190,4195,4190,900
|
|
20230728,102700,61915845,4190,4190,4190,4190,0
|
|
20230728,102600,61915845,4190,4185,4190,4185,3003
|
|
20230728,102500,49333295,4185,4185,4185,4185,0
|
|
20230728,102400,49333295,4185,4185,4185,4185,1
|
|
20230728,102300,49329110,4190,4190,4190,4190,0
|
|
20230728,102200,49329110,4190,4190,4190,4190,488
|
|
20230728,102100,47284390,4190,4190,4190,4190,0
|
|
20230728,102000,47284390,4190,4190,4190,4190,0
|
|
20230728,101900,47284390,4190,4190,4190,4190,0
|
|
20230728,101800,47284390,4190,4190,4190,4190,1
|
|
20230728,101700,47280200,4190,4190,4190,4190,200
|
|
20230728,101600,46442200,4185,4185,4185,4185,100
|
|
20230728,101500,46023700,4185,4185,4185,4185,0
|
|
20230728,101400,46023700,4185,4185,4185,4185,0
|
|
20230728,101300,46023700,4185,4185,4185,4185,0
|
|
20230728,101200,46023700,4185,4190,4190,4185,6
|
|
20230728,101100,45998585,4180,4180,4180,4180,0
|
|
20230728,101000,45998585,4180,4180,4180,4180,72
|
|
20230728,100900,45697625,4180,4180,4180,4180,0
|
|
20230728,100800,45697625,4180,4180,4180,4180,0
|
|
20230728,100700,45697625,4180,4180,4180,4180,10
|
|
20230728,100600,45655825,4190,4190,4190,4190,31
|
|
20230728,100500,45525935,4190,4185,4190,4185,28
|
|
20230728,100400,45408745,4185,4185,4185,4185,0
|
|
20230728,100300,45408745,4185,4185,4185,4185,2
|
|
20230728,100200,45400375,4185,4185,4185,4185,72
|
|
20230728,100100,45099055,4190,4190,4190,4190,0
|
|
20230728,100000,45099055,4190,4190,4190,4190,0
|
|
20230728,095900,45099055,4190,4190,4190,4190,0
|
|
20230728,095800,45099055,4190,4190,4190,4190,0
|
|
20230728,095700,45099055,4190,4190,4190,4190,0
|
|
20230728,095600,45099055,4190,4190,4190,4190,30
|
|
20230728,095500,44973355,4190,4190,4190,4190,0
|
|
20230728,095400,44973355,4190,4185,4190,4185,303
|
|
20230728,095300,43704185,4185,4185,4185,4185,363
|
|
20230728,095200,42185030,4160,4185,4185,4160,276
|
|
20230728,095100,41030795,4185,4185,4185,4185,2
|
|
20230728,095000,41022425,4190,4190,4190,4190,0
|
|
20230728,094900,41022425,4190,4165,4190,4150,1338
|
|
20230728,094800,35436050,4160,4150,4160,4150,1005
|
|
20230728,094700,31256875,4145,4145,4145,4145,300
|
|
20230728,094600,30013375,4150,4150,4150,4150,600
|
|
20230728,094500,27523375,4160,4160,4160,4160,1
|
|
20230728,094400,27519215,4160,4160,4160,4160,1
|
|
20230728,094300,27515055,4160,4160,4160,4160,0
|
|
20230728,094200,27515055,4160,4160,4160,4160,0
|
|
20230728,094100,27515055,4160,4160,4160,4160,13
|
|
20230728,094000,27460975,4140,4140,4140,4140,0
|
|
20230728,093900,27460975,4140,4150,4150,4140,600
|
|
20230728,093800,24974305,4150,4150,4150,4150,500
|
|
20230728,093700,22899305,4160,4160,4160,4160,1
|
|
20230728,093600,22895145,4160,4160,4160,4160,0
|
|
20230728,093500,22895145,4160,4160,4160,4160,100
|
|
20230728,093400,22479145,4165,4160,4165,4160,100
|
|
20230728,093300,22062845,4165,4165,4165,4165,7
|
|
20230728,093200,22033690,4165,4160,4165,4160,557
|
|
20230728,093100,19713965,4160,4160,4160,4160,1
|
|
20230728,093000,19709805,4160,4160,4160,4160,1
|
|
20230728,092900,19705645,4165,4165,4165,4165,0
|
|
20230728,092800,19705645,4165,4165,4165,4165,0
|
|
20230728,092700,19705645,4165,4165,4165,4165,0
|
|
20230728,092600,19705645,4165,4160,4165,4160,1014
|
|
20230728,092500,15482575,4160,4160,4160,4160,2
|
|
20230728,092400,15474255,4165,4165,4165,4165,2
|
|
20230728,092300,15465925,4160,4160,4160,4160,86
|
|
20230728,092200,15108165,4160,4140,4160,4140,125
|
|
20230728,092100,14590385,4160,4160,4160,4160,0
|
|
20230728,092000,14590385,4160,4160,4160,4160,1
|
|
20230728,091900,14586225,4160,4160,4160,4160,1025
|
|
20230728,091800,10322225,4160,4160,4160,4160,0
|
|
20230728,091700,10322225,4160,4160,4160,4160,114
|
|
20230728,091600,9847985,4160,4140,4160,4140,34
|
|
20230728,091500,9707145,4140,4140,4140,4140,0
|
|
20230728,091400,9707145,4140,4160,4160,4140,182
|
|
20230728,091300,8950345,4160,4155,4160,4155,800
|
|
20230728,091200,5622825,4155,4145,4155,4145,605
|
|
20230728,091100,3109955,4120,4120,4120,4120,30
|
|
20230728,091000,2986355,4115,4115,4115,4115,0
|
|
20230728,090900,2986355,4115,4120,4145,4115,122
|
|
20230728,090800,2484010,4145,4145,4145,4145,10
|
|
20230728,090700,2442560,4150,4150,4150,4150,0
|
|
20230728,090600,2442560,4150,4120,4150,4120,115
|
|
20230728,090500,1966975,4120,4120,4120,4120,10
|
|
20230728,090400,1925775,4120,4120,4120,4120,3
|
|
20230728,090300,1913415,4115,4115,4115,4115,5
|
|
20230728,090200,1892840,4115,4110,4115,4110,32
|
|
20230728,090100,1761205,4110,4110,4110,4110,2
|
|
20230728,090000,1752985,4110,4115,4115,4110,426
|