601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185800,658695325,4180,4180,4180,4180,4280
|
|
20230728,185700,658695325,4180,4180,4180,4180,0
|
|
20230728,185600,658695325,4180,4180,4180,4180,0
|
|
20230728,185500,658695325,4180,4180,4180,4180,0
|
|
20230728,185400,658695325,4180,4180,4180,4180,0
|
|
20230728,185300,658695325,4180,4180,4180,4180,0
|
|
20230728,185200,658695325,4180,4180,4180,4180,0
|
|
20230728,185100,658695325,4180,4180,4180,4180,0
|
|
20230728,185000,658695325,4180,4180,4180,4180,0
|
|
20230728,184900,658695325,4180,4180,4180,4180,0
|
|
20230728,184800,658695325,4180,4180,4180,4180,0
|
|
20230728,184700,658695325,4180,4180,4180,4180,0
|
|
20230728,184600,658695325,4180,4180,4180,4180,0
|
|
20230728,184500,658695325,4180,4180,4180,4180,0
|
|
20230728,184400,658695325,4180,4180,4180,4180,0
|
|
20230728,184300,658695325,4180,4180,4180,4180,0
|
|
20230728,184200,658695325,4180,4180,4180,4180,0
|
|
20230728,184100,658695325,4180,4180,4180,4180,0
|
|
20230728,184000,658695325,4180,4180,4180,4180,0
|
|
20230728,183900,658695325,4180,4180,4180,4180,0
|
|
20230728,183800,658695325,4180,4180,4180,4180,0
|
|
20230728,183700,658695325,4180,4180,4180,4180,0
|
|
20230728,183600,658695325,4180,4180,4180,4180,0
|
|
20230728,183500,658695325,4180,4180,4180,4180,0
|
|
20230728,183400,658695325,4180,4180,4180,4180,0
|
|
20230728,183300,658695325,4180,4180,4180,4180,0
|
|
20230728,183200,658695325,4180,4180,4180,4180,0
|
|
20230728,183100,658695325,4180,4180,4180,4180,0
|
|
20230728,183000,658695325,4180,4180,4180,4180,0
|
|
20230728,182900,658695325,4180,4180,4180,4180,0
|
|
20230728,182800,658695325,4180,4180,4180,4180,4280
|
|
20230728,182700,658695325,4180,4180,4180,4180,0
|
|
20230728,182600,658695325,4180,4180,4180,4180,0
|
|
20230728,182500,658695325,4180,4180,4180,4180,0
|
|
20230728,182400,658695325,4180,4180,4180,4180,0
|
|
20230728,182300,658695325,4180,4180,4180,4180,0
|
|
20230728,182200,658695325,4180,4180,4180,4180,0
|
|
20230728,182100,658695325,4180,4180,4180,4180,0
|
|
20230728,182000,658695325,4180,4180,4180,4180,0
|
|
20230728,181900,658695325,4180,4180,4180,4180,0
|
|
20230728,181800,658695325,4180,4180,4180,4180,0
|
|
20230728,181700,658695325,4180,4180,4180,4180,0
|
|
20230728,181600,658695325,4180,4180,4180,4180,0
|
|
20230728,181500,658695325,4180,4180,4180,4180,0
|
|
20230728,181400,658695325,4180,4180,4180,4180,0
|
|
20230728,181300,658695325,4180,4180,4180,4180,0
|
|
20230728,181200,658695325,4180,4180,4180,4180,0
|
|
20230728,181100,658695325,4180,4180,4180,4180,0
|
|
20230728,181000,658695325,4180,4180,4180,4180,0
|
|
20230728,180900,658695325,4180,4180,4180,4180,0
|
|
20230728,180800,658695325,4180,4180,4180,4180,0
|
|
20230728,180700,658695325,4180,4180,4180,4180,0
|
|
20230728,180600,658695325,4180,4180,4180,4180,0
|
|
20230728,180500,658695325,4180,4180,4180,4180,0
|
|
20230728,180400,658695325,4180,4180,4180,4180,0
|
|
20230728,180300,658695325,4180,4180,4180,4180,0
|
|
20230728,180200,658695325,4180,4180,4180,4180,0
|
|
20230728,180100,658695325,4180,4180,4180,4180,0
|
|
20230728,180000,658695325,4180,4180,4180,4180,0
|
|
20230728,175900,658695325,4180,4180,4180,4180,0
|
|
20230728,175800,658695325,4180,4180,4180,4180,4280
|
|
20230728,175700,658695325,4180,4180,4180,4180,0
|
|
20230728,175600,658695325,4180,4180,4180,4180,0
|
|
20230728,175500,658695325,4180,4180,4180,4180,0
|
|
20230728,175400,658695325,4180,4180,4180,4180,0
|
|
20230728,175300,658695325,4180,4180,4180,4180,0
|
|
20230728,175200,658695325,4180,4180,4180,4180,0
|
|
20230728,175100,658695325,4180,4180,4180,4180,0
|
|
20230728,175000,658695325,4180,4180,4180,4180,0
|
|
20230728,174900,658695325,4180,4180,4180,4180,0
|
|
20230728,174800,658695325,4180,4180,4180,4180,0
|
|
20230728,174700,658695325,4180,4180,4180,4180,0
|
|
20230728,174600,658695325,4180,4180,4180,4180,0
|
|
20230728,174500,658695325,4180,4180,4180,4180,0
|
|
20230728,174400,658695325,4180,4180,4180,4180,0
|
|
20230728,174300,658695325,4180,4180,4180,4180,0
|
|
20230728,174200,658695325,4180,4180,4180,4180,0
|
|
20230728,174100,658695325,4180,4180,4180,4180,0
|
|
20230728,174000,658695325,4180,4180,4180,4180,0
|
|
20230728,173900,658695325,4180,4180,4180,4180,0
|
|
20230728,173800,658695325,4180,4180,4180,4180,0
|
|
20230728,173700,658695325,4180,4180,4180,4180,0
|
|
20230728,173600,658695325,4180,4180,4180,4180,0
|
|
20230728,173500,658695325,4180,4180,4180,4180,0
|
|
20230728,173400,658695325,4180,4180,4180,4180,0
|
|
20230728,173300,658695325,4180,4180,4180,4180,0
|
|
20230728,173200,658695325,4180,4180,4180,4180,0
|
|
20230728,173100,658695325,4180,4180,4180,4180,0
|
|
20230728,173000,658695325,4180,4180,4180,4180,0
|
|
20230728,172900,658695325,4180,4180,4180,4180,0
|
|
20230728,172800,658695325,4180,4180,4180,4180,4280
|
|
20230728,172700,658695325,4180,4180,4180,4180,0
|
|
20230728,172600,658695325,4180,4180,4180,4180,0
|
|
20230728,172500,658695325,4180,4180,4180,4180,0
|
|
20230728,172400,658695325,4180,4180,4180,4180,0
|
|
20230728,172300,658695325,4180,4180,4180,4180,0
|
|
20230728,172200,658695325,4180,4180,4180,4180,0
|
|
20230728,172100,658695325,4180,4180,4180,4180,0
|
|
20230728,172000,658695325,4180,4180,4180,4180,0
|
|
20230728,171900,658695325,4180,4180,4180,4180,0
|
|
20230728,171800,658695325,4180,4180,4180,4180,0
|
|
20230728,171700,658695325,4180,4180,4180,4180,0
|
|
20230728,171600,658695325,4180,4180,4180,4180,0
|
|
20230728,171500,658695325,4180,4180,4180,4180,0
|
|
20230728,171400,658695325,4180,4180,4180,4180,0
|
|
20230728,171300,658695325,4180,4180,4180,4180,0
|
|
20230728,171200,658695325,4180,4180,4180,4180,0
|
|
20230728,171100,658695325,4180,4180,4180,4180,0
|
|
20230728,171000,658695325,4180,4180,4180,4180,0
|
|
20230728,170900,658695325,4180,4180,4180,4180,0
|
|
20230728,170800,658695325,4180,4180,4180,4180,0
|
|
20230728,170700,658695325,4180,4180,4180,4180,0
|
|
20230728,170600,658695325,4180,4180,4180,4180,0
|
|
20230728,170500,658695325,4180,4180,4180,4180,0
|
|
20230728,170400,658695325,4180,4180,4180,4180,0
|
|
20230728,170300,658695325,4180,4180,4180,4180,0
|
|
20230728,170200,658695325,4180,4180,4180,4180,0
|
|
20230728,170100,658695325,4180,4180,4180,4180,0
|
|
20230728,170000,658695325,4180,4180,4180,4180,0
|
|
20230728,165900,658695325,4180,4180,4180,4180,0
|
|
20230728,165800,658695325,4180,4180,4180,4180,4280
|
|
20230728,165700,658695325,4180,4180,4180,4180,0
|
|
20230728,165600,658695325,4180,4180,4180,4180,0
|
|
20230728,165500,658695325,4180,4180,4180,4180,0
|
|
20230728,165400,658695325,4180,4180,4180,4180,0
|
|
20230728,165300,658695325,4180,4180,4180,4180,0
|
|
20230728,165200,658695325,4180,4180,4180,4180,0
|
|
20230728,165100,658695325,4180,4180,4180,4180,0
|
|
20230728,165000,658695325,4180,4180,4180,4180,0
|
|
20230728,164900,658695325,4180,4180,4180,4180,0
|
|
20230728,164800,658695325,4180,4180,4180,4180,0
|
|
20230728,164700,658695325,4180,4180,4180,4180,0
|
|
20230728,164600,658695325,4180,4180,4180,4180,0
|
|
20230728,164500,658695325,4180,4180,4180,4180,0
|
|
20230728,164400,658695325,4180,4180,4180,4180,0
|
|
20230728,164300,658695325,4180,4180,4180,4180,0
|
|
20230728,164200,658695325,4180,4180,4180,4180,0
|
|
20230728,164100,658695325,4180,4180,4180,4180,0
|
|
20230728,164000,658695325,4180,4180,4180,4180,0
|
|
20230728,163900,658695325,4180,4180,4180,4180,0
|
|
20230728,163800,658695325,4180,4180,4180,4180,0
|
|
20230728,163700,658695325,4180,4180,4180,4180,0
|
|
20230728,163600,658695325,4180,4180,4180,4180,0
|
|
20230728,163500,658695325,4180,4180,4180,4180,0
|
|
20230728,163400,658695325,4180,4180,4180,4180,0
|
|
20230728,163300,658695325,4180,4180,4180,4180,0
|
|
20230728,163200,658695325,4180,4180,4180,4180,0
|
|
20230728,163100,658695325,4180,4180,4180,4180,0
|
|
20230728,163000,658695325,4180,4180,4180,4180,0
|
|
20230728,162900,658695325,4180,4180,4180,4180,0
|
|
20230728,162800,658695325,4180,4180,4180,4180,4280
|
|
20230728,162700,658695325,4180,4180,4180,4180,0
|
|
20230728,162600,658695325,4180,4180,4180,4180,0
|
|
20230728,162500,658695325,4180,4180,4180,4180,0
|
|
20230728,162400,658695325,4180,4180,4180,4180,0
|
|
20230728,162300,658695325,4180,4180,4180,4180,0
|
|
20230728,162200,658695325,4180,4180,4180,4180,0
|
|
20230728,162100,658695325,4180,4180,4180,4180,0
|
|
20230728,162000,658695325,4180,4180,4180,4180,0
|
|
20230728,161900,658695325,4180,4180,4180,4180,0
|
|
20230728,161800,658695325,4180,4180,4180,4180,0
|
|
20230728,161700,658695325,4180,4180,4180,4180,0
|
|
20230728,161600,658695325,4180,4180,4180,4180,0
|
|
20230728,161500,658695325,4180,4180,4180,4180,0
|
|
20230728,161400,658695325,4180,4180,4180,4180,0
|
|
20230728,161300,658695325,4180,4180,4180,4180,0
|
|
20230728,161200,658695325,4180,4180,4180,4180,0
|
|
20230728,161100,658695325,4180,4180,4180,4180,0
|
|
20230728,161000,658695325,4180,4180,4180,4180,0
|
|
20230728,160900,658695325,4180,4180,4180,4180,0
|
|
20230728,160800,658695325,4180,4180,4180,4180,0
|
|
20230728,160700,658695325,4180,4180,4180,4180,0
|
|
20230728,160600,658695325,4180,4180,4180,4180,0
|
|
20230728,160500,658695325,4180,4180,4180,4180,0
|
|
20230728,160400,658695325,4180,4180,4180,4180,0
|
|
20230728,160300,658695325,4180,4180,4180,4180,0
|
|
20230728,160200,658695325,4180,4180,4180,4180,0
|
|
20230728,160100,658695325,4180,4180,4180,4180,0
|
|
20230728,160000,658695325,4180,4180,4180,4180,0
|
|
20230728,155900,658695325,4180,4180,4180,4180,0
|
|
20230728,155800,658695325,4180,4180,4180,4180,4280
|
|
20230728,155700,658695325,4180,4180,4180,4180,0
|
|
20230728,155600,658695325,4180,4180,4180,4180,0
|
|
20230728,155500,658695325,4180,4180,4180,4180,0
|
|
20230728,155400,658695325,4180,4180,4180,4180,0
|
|
20230728,155300,658695325,4180,4180,4180,4180,0
|
|
20230728,155200,658695325,4180,4180,4180,4180,0
|
|
20230728,155100,658695325,4180,4180,4180,4180,0
|
|
20230728,155000,658695325,4180,4180,4180,4180,0
|
|
20230728,154900,658695325,4180,4180,4180,4180,0
|
|
20230728,154800,658695325,4180,4180,4180,4180,0
|
|
20230728,154700,658695325,4180,4180,4180,4180,0
|
|
20230728,154600,658695325,4180,4180,4180,4180,0
|
|
20230728,154500,658695325,4180,4180,4180,4180,0
|
|
20230728,154400,658695325,4180,4180,4180,4180,0
|
|
20230728,154300,658695325,4180,4180,4180,4180,0
|
|
20230728,154200,658695325,4180,4180,4180,4180,0
|
|
20230728,154100,658695325,4180,4180,4180,4180,0
|
|
20230728,154000,658695325,4180,4180,4180,4180,0
|
|
20230728,153900,658695325,4180,4180,4180,4180,0
|
|
20230728,153800,658695325,4180,4180,4180,4180,0
|
|
20230728,153700,658695325,4180,4180,4180,4180,0
|
|
20230728,153600,658695325,4180,4180,4180,4180,0
|
|
20230728,153500,658695325,4180,4180,4180,4180,0
|
|
20230728,153400,658695325,4180,4180,4180,4180,0
|
|
20230728,153300,658695325,4180,4180,4180,4180,0
|
|
20230728,153200,658695325,4180,4180,4180,4180,0
|
|
20230728,153100,658695325,4180,4180,4180,4180,0
|
|
20230728,153000,658695325,4180,4180,4180,4180,4280
|
|
20230728,152900,640804925,4185,4185,4185,4185,0
|
|
20230728,152800,640804925,4185,4185,4185,4185,0
|
|
20230728,152700,640804925,4185,4185,4185,4185,0
|
|
20230728,152600,640804925,4185,4185,4185,4185,0
|
|
20230728,152500,640804925,4185,4185,4185,4185,0
|
|
20230728,152400,640804925,4185,4185,4185,4185,0
|
|
20230728,152300,640804925,4185,4185,4185,4185,0
|
|
20230728,152200,640804925,4185,4185,4185,4185,0
|
|
20230728,152100,640804925,4185,4185,4185,4185,0
|
|
20230728,152000,640804925,4185,4185,4185,4185,0
|
|
20230728,151900,640804925,4185,4100,4215,4100,331
|
|
20230728,151800,639433985,4110,4090,4110,4090,3169
|
|
20230728,151700,626435455,4085,4085,4085,4085,1508
|
|
20230728,151600,620275275,4090,4070,4090,4070,25
|
|
20230728,151500,620173045,4090,4040,4090,4040,1531
|
|
20230728,151400,613953090,4060,4060,4060,4040,340
|
|
20230728,151300,612578715,4060,4055,4060,4040,443
|
|
20230728,151200,610782355,4055,4040,4055,4040,31
|
|
20230728,151100,610656790,4040,4040,4040,4040,1
|
|
20230728,151000,610652750,4050,4040,4050,4040,46
|
|
20230728,150900,610466470,4035,4035,4035,4035,2
|
|
20230728,150800,610458400,4050,4045,4050,4045,30
|
|
20230728,150700,610336905,4035,4035,4035,4035,0
|
|
20230728,150600,610336905,4035,4035,4035,4035,11
|
|
20230728,150500,610292520,4035,4035,4035,4035,488
|
|
20230728,150400,608323440,4035,4035,4035,4035,0
|
|
20230728,150300,608323440,4035,4035,4050,4035,15
|
|
20230728,150200,608262860,4035,4035,4035,4035,4
|
|
20230728,150100,608246720,4035,4035,4035,4035,2
|
|
20230728,150000,608238650,4055,4045,4055,4045,3
|
|
20230728,145900,608226500,4035,4040,4040,4035,26
|
|
20230728,145800,608121465,4045,4045,4045,4045,28
|
|
20230728,145700,608008205,4055,4055,4055,4055,15
|
|
20230728,145600,607947380,4055,4050,4055,4050,1210
|
|
20230728,145500,603046730,4050,4035,4050,4035,1907
|
|
20230728,145400,595337845,4035,4035,4035,4035,1
|
|
20230728,145300,595333810,4050,4050,4050,4050,0
|
|
20230728,145200,595333810,4050,4045,4050,4045,3
|
|
20230728,145100,595321670,4035,4035,4035,4035,0
|
|
20230728,145000,595321670,4035,4035,4035,4035,1
|
|
20230728,144900,595317635,4040,4040,4040,4040,1
|
|
20230728,144800,595313595,4035,4035,4035,4035,0
|
|
20230728,144700,595313595,4035,4035,4035,4035,1
|
|
20230728,144600,595309560,4040,4035,4050,4035,741
|
|
20230728,144500,592308595,4045,4040,4045,4040,203
|
|
20230728,144400,591487465,4035,4035,4035,4035,1
|
|
20230728,144300,591483430,4055,4055,4055,4055,0
|
|
20230728,144200,591483430,4055,4055,4055,4055,0
|
|
20230728,144100,591483430,4055,4055,4055,4055,0
|
|
20230728,144000,591483430,4055,4055,4055,4055,0
|
|
20230728,143900,591483430,4055,4055,4055,4055,0
|
|
20230728,143800,591483430,4055,4050,4055,4050,19
|
|
20230728,143700,591406390,4030,4030,4030,4030,200
|
|
20230728,143600,590600390,4030,4035,4035,4030,547
|
|
20230728,143500,588393250,4040,4040,4040,4030,1543
|
|
20230728,143400,582166820,4040,4050,4050,4040,30
|
|
20230728,143300,582045445,4060,4060,4060,4060,24
|
|
20230728,143200,581948005,4060,4060,4060,4060,1
|
|
20230728,143100,581943945,4060,4060,4060,4060,117
|
|
20230728,143000,581468925,4055,4055,4055,4055,0
|
|
20230728,142900,581468925,4055,4055,4055,4055,0
|
|
20230728,142800,581468925,4055,4045,4055,4045,13
|
|
20230728,142700,581416220,4055,4055,4055,4055,1
|
|
20230728,142600,581412165,4045,4045,4045,4045,0
|
|
20230728,142500,581412165,4045,4045,4045,4045,0
|
|
20230728,142400,581412165,4045,4045,4045,4045,0
|
|
20230728,142300,581412165,4045,4045,4045,4045,0
|
|
20230728,142200,581412165,4045,4045,4045,4045,0
|
|
20230728,142100,581412165,4045,4050,4050,4045,74
|
|
20230728,142000,581112475,4040,4040,4040,4040,0
|
|
20230728,141900,581112475,4040,4045,4045,4040,11
|
|
20230728,141800,581067985,4050,4055,4055,4050,1928
|
|
20230728,141700,573258085,4060,4060,4060,4060,0
|
|
20230728,141600,573258085,4060,4065,4065,4060,262
|
|
20230728,141500,572194360,4065,4065,4065,4065,1
|
|
20230728,141400,572190295,4060,4060,4060,4060,0
|
|
20230728,141300,572190295,4060,4060,4060,4060,0
|
|
20230728,141200,572190295,4060,4050,4060,4050,2
|
|
20230728,141100,572182185,4050,4075,4075,4050,3572
|
|
20230728,141000,557646625,4080,4090,4090,4080,275
|
|
20230728,140900,556523285,4090,4090,4090,4090,0
|
|
20230728,140800,556523285,4090,4090,4090,4090,0
|
|
20230728,140700,556523285,4090,4090,4090,4090,0
|
|
20230728,140600,556523285,4090,4090,4090,4090,0
|
|
20230728,140500,556523285,4090,4090,4090,4090,0
|
|
20230728,140400,556523285,4090,4095,4095,4090,363
|
|
20230728,140300,555037400,4090,4090,4090,4090,107
|
|
20230728,140200,554599770,4095,4095,4095,4095,100
|
|
20230728,140100,554190270,4095,4095,4095,4095,0
|
|
20230728,140000,554190270,4095,4095,4095,4095,0
|
|
20230728,135900,554190270,4095,4085,4095,4085,3979
|
|
20230728,135800,537920555,4080,4080,4080,4080,16
|
|
20230728,135700,537855275,4080,4080,4085,4080,1088
|
|
20230728,135600,533415825,4080,4065,4080,4065,3827
|
|
20230728,135500,517832050,4065,4065,4065,4065,285
|
|
20230728,135400,516673525,4050,4050,4050,4035,2467
|
|
20230728,135300,506697040,4050,4050,4050,4050,1000
|
|
20230728,135200,502647040,4040,4035,4045,4035,3091
|
|
20230728,135100,490154685,4010,4010,4010,4010,0
|
|
20230728,135000,490154685,4010,4030,4035,4010,3002
|
|
20230728,134900,478046670,4025,4025,4025,4025,250
|
|
20230728,134800,477040420,4025,4025,4025,4025,5
|
|
20230728,134700,477020295,4015,4015,4015,4015,0
|
|
20230728,134600,477020295,4015,4015,4015,4015,15
|
|
20230728,134500,476960070,4015,4015,4015,4015,0
|
|
20230728,134400,476960070,4015,4015,4015,4015,0
|
|
20230728,134300,476960070,4015,4015,4015,4015,0
|
|
20230728,134200,476960070,4015,4015,4015,4015,0
|
|
20230728,134100,476960070,4015,4015,4015,4015,0
|
|
20230728,134000,476960070,4015,4015,4030,4015,21
|
|
20230728,133900,476875740,4035,4035,4035,4020,30
|
|
20230728,133800,476754835,4030,4005,4030,4005,42
|
|
20230728,133700,476586120,4005,4005,4005,4005,14
|
|
20230728,133600,476530050,4020,4020,4020,4020,72
|
|
20230728,133500,476240610,4020,4020,4020,4020,0
|
|
20230728,133400,476240610,4020,4020,4020,4020,0
|
|
20230728,133300,476240610,4020,4020,4020,4020,50
|
|
20230728,133200,476039610,4020,4015,4020,4015,2
|
|
20230728,133100,476031575,4015,4000,4015,4000,83
|
|
20230728,133000,475698620,4000,4000,4000,4000,28
|
|
20230728,132900,475586620,4000,4000,4015,4000,14
|
|
20230728,132800,475530550,4000,4005,4005,4000,20
|
|
20230728,132700,475450460,4010,4010,4010,4010,240
|
|
20230728,132600,474488060,4010,4010,4010,4010,0
|
|
20230728,132500,474488060,4010,4010,4010,4010,0
|
|
20230728,132400,474488060,4010,4010,4010,4010,897
|
|
20230728,132300,470891090,4005,4005,4005,4005,3
|
|
20230728,132200,470879075,4005,4005,4005,4005,23
|
|
20230728,132100,470786960,4005,4005,4005,4005,0
|
|
20230728,132000,470786960,4005,4005,4005,4005,3
|
|
20230728,131900,470774945,4015,4015,4015,4015,0
|
|
20230728,131800,470774945,4015,4015,4015,4015,0
|
|
20230728,131700,470774945,4015,4015,4015,4015,641
|
|
20230728,131600,468201330,4010,4010,4010,4010,1
|
|
20230728,131500,468197320,4010,4000,4010,4000,59
|
|
20230728,131400,467960740,4010,4010,4010,4010,3
|
|
20230728,131300,467948710,4000,4000,4000,4000,0
|
|
20230728,131200,467948710,4000,4000,4000,4000,0
|
|
20230728,131100,467948710,4000,4000,4000,4000,0
|
|
20230728,131000,467948710,4000,4000,4000,4000,0
|
|
20230728,130900,467948710,4000,4000,4000,4000,0
|
|
20230728,130800,467948710,4000,4000,4000,4000,0
|
|
20230728,130700,467948710,4000,4000,4000,4000,3
|
|
20230728,130600,467936710,4000,4005,4005,4000,4
|
|
20230728,130500,467920705,4000,4005,4005,4000,604
|
|
20230728,130400,465504275,4005,4010,4010,4005,4
|
|
20230728,130300,465488245,4000,4030,4030,4000,15012
|
|
20230728,130200,405322230,4030,4035,4040,4030,525
|
|
20230728,130100,403203150,4035,4065,4070,4035,5624
|
|
20230728,130000,380463490,4070,4065,4070,4065,2
|
|
20230728,125900,380455355,4070,4085,4085,4070,169
|
|
20230728,125800,379766940,4085,4085,4085,4085,221
|
|
20230728,125700,378864155,4085,4085,4085,4085,0
|
|
20230728,125600,378864155,4085,4085,4085,4085,0
|
|
20230728,125500,378864155,4085,4085,4085,4085,0
|
|
20230728,125400,378864155,4085,4085,4085,4070,4
|
|
20230728,125300,378847830,4085,4080,4085,4070,7
|
|
20230728,125200,378819270,4085,4085,4085,4085,1
|
|
20230728,125100,378815185,4080,4080,4080,4080,0
|
|
20230728,125000,378815185,4080,4080,4080,4080,0
|
|
20230728,124900,378815185,4080,4080,4080,4080,60
|
|
20230728,124800,378570385,4080,4080,4080,4080,0
|
|
20230728,124700,378570385,4080,4080,4080,4080,0
|
|
20230728,124600,378570385,4080,4080,4080,4080,0
|
|
20230728,124500,378570385,4080,4080,4080,4080,500
|
|
20230728,124400,376530385,4090,4090,4090,4090,0
|
|
20230728,124300,376530385,4090,4090,4090,4090,0
|
|
20230728,124200,376530385,4090,4090,4090,4090,0
|
|
20230728,124100,376530385,4090,4090,4090,4090,0
|
|
20230728,124000,376530385,4090,4090,4090,4090,0
|
|
20230728,123900,376530385,4090,4090,4090,4090,0
|
|
20230728,123800,376530385,4090,4090,4090,4090,0
|
|
20230728,123700,376530385,4090,4090,4090,4090,86
|
|
20230728,123600,376178645,4090,4085,4090,4085,1416
|
|
20230728,123500,370389715,4080,4080,4080,4080,0
|
|
20230728,123400,370389715,4080,4080,4080,4080,0
|
|
20230728,123300,370389715,4080,4080,4080,4080,0
|
|
20230728,123200,370389715,4080,4080,4080,4080,21
|
|
20230728,123100,370304035,4085,4085,4085,4085,0
|
|
20230728,123000,370304035,4085,4080,4085,4080,1100
|
|
20230728,122900,365813535,4080,4065,4080,4065,402
|
|
20230728,122800,364173395,4050,4070,4075,4050,5516
|
|
20230728,122700,341723345,4070,4070,4070,4070,0
|
|
20230728,122600,341723345,4070,4070,4070,4070,0
|
|
20230728,122500,341723345,4070,4070,4070,4070,0
|
|
20230728,122400,341723345,4070,4070,4070,4070,0
|
|
20230728,122300,341723345,4070,4070,4070,4070,611
|
|
20230728,122200,339236575,4085,4085,4085,4085,0
|
|
20230728,122100,339236575,4085,4060,4085,4060,7033
|
|
20230728,122000,310578355,4060,4060,4060,4060,1
|
|
20230728,121900,310574295,4045,4045,4045,4040,2279
|
|
20230728,121800,301361995,4055,4055,4055,4055,1
|
|
20230728,121700,301357940,4055,4055,4055,4055,0
|
|
20230728,121600,301357940,4055,4055,4055,4055,1
|
|
20230728,121500,301353885,4050,4050,4050,4050,0
|
|
20230728,121400,301353885,4050,4060,4060,4050,3537
|
|
20230728,121300,287022175,4070,4070,4070,4070,0
|
|
20230728,121200,287022175,4070,4070,4070,4070,0
|
|
20230728,121100,287022175,4070,4070,4070,4070,0
|
|
20230728,121000,287022175,4070,4070,4070,4070,2
|
|
20230728,120900,287014035,4070,4070,4070,4070,0
|
|
20230728,120800,287014035,4070,4070,4070,4070,0
|
|
20230728,120700,287014035,4070,4070,4070,4070,0
|
|
20230728,120600,287014035,4070,4070,4070,4070,0
|
|
20230728,120500,287014035,4070,4070,4070,4070,0
|
|
20230728,120400,287014035,4070,4070,4070,4070,0
|
|
20230728,120300,287014035,4070,4070,4070,4070,0
|
|
20230728,120200,287014035,4070,4070,4070,4070,0
|
|
20230728,120100,287014035,4070,4070,4070,4070,0
|
|
20230728,120000,287014035,4070,4070,4070,4070,0
|
|
20230728,115900,287014035,4070,4070,4070,4070,858
|
|
20230728,115800,283521975,4070,4080,4080,4070,1244
|
|
20230728,115700,278457815,4085,4085,4085,4085,0
|
|
20230728,115600,278457815,4085,4085,4085,4085,0
|
|
20230728,115500,278457815,4085,4085,4085,4085,0
|
|
20230728,115400,278457815,4085,4085,4085,4085,0
|
|
20230728,115300,278457815,4085,4085,4085,4085,0
|
|
20230728,115200,278457815,4085,4085,4085,4085,0
|
|
20230728,115100,278457815,4085,4085,4085,4085,1001
|
|
20230728,115000,274368730,4080,4080,4080,4080,900
|
|
20230728,114900,270696730,4080,4080,4080,4080,1
|
|
20230728,114800,270692650,4075,4075,4075,4075,0
|
|
20230728,114700,270692650,4075,4075,4075,4075,0
|
|
20230728,114600,270692650,4075,4075,4075,4075,66
|
|
20230728,114500,270423700,4075,4075,4075,4075,84
|
|
20230728,114400,270081400,4075,4075,4075,4075,585
|
|
20230728,114300,267697525,4095,4095,4095,4095,0
|
|
20230728,114200,267697525,4095,4095,4095,4095,0
|
|
20230728,114100,267697525,4095,4075,4095,4075,4826
|
|
20230728,114000,248003850,4070,4070,4070,4070,0
|
|
20230728,113900,248003850,4070,4070,4070,4070,35
|
|
20230728,113800,247861400,4075,4075,4075,4075,0
|
|
20230728,113700,247861400,4075,4075,4075,4075,0
|
|
20230728,113600,247861400,4075,4075,4075,4075,5
|
|
20230728,113500,247841025,4075,4075,4075,4075,0
|
|
20230728,113400,247841025,4075,4075,4075,4075,0
|
|
20230728,113300,247841025,4075,4075,4075,4075,0
|
|
20230728,113200,247841025,4075,4075,4075,4075,0
|
|
20230728,113100,247841025,4075,4075,4075,4075,0
|
|
20230728,113000,247841025,4075,4055,4075,4055,4741
|
|
20230728,112900,228565465,4055,4055,4055,4055,0
|
|
20230728,112800,228565465,4055,4055,4055,4055,0
|
|
20230728,112700,228565465,4055,4055,4055,4055,0
|
|
20230728,112600,228565465,4055,4055,4055,4055,0
|
|
20230728,112500,228565465,4055,4055,4055,4055,0
|
|
20230728,112400,228565465,4055,4050,4055,4050,818
|
|
20230728,112300,225251770,4050,4050,4050,4050,501
|
|
20230728,112200,223222720,4040,4040,4040,4040,3450
|
|
20230728,112100,209284720,4040,4040,4040,4040,0
|
|
20230728,112000,209284720,4040,4040,4040,4040,0
|
|
20230728,111900,209284720,4040,4040,4040,4040,0
|
|
20230728,111800,209284720,4040,4040,4040,4040,0
|
|
20230728,111700,209284720,4040,4040,4040,4040,66
|
|
20230728,111600,209018080,4040,4035,4040,4035,44
|
|
20230728,111500,208840345,4040,4040,4040,4040,0
|
|
20230728,111400,208840345,4040,4030,4040,4030,2337
|
|
20230728,111300,199420625,4030,4030,4030,4030,0
|
|
20230728,111200,199420625,4030,4030,4030,4030,0
|
|
20230728,111100,199420625,4030,4030,4030,4030,5000
|
|
20230728,111000,179270625,4030,4030,4030,4030,1592
|
|
20230728,110900,172854865,4030,4040,4040,4030,5611
|
|
20230728,110800,150192535,4040,4040,4050,4040,6711
|
|
20230728,110700,123076095,4035,4035,4035,4035,0
|
|
20230728,110600,123076095,4035,4035,4035,4035,0
|
|
20230728,110500,123076095,4035,4035,4035,4035,10
|
|
20230728,110400,123035745,4030,4030,4030,4030,0
|
|
20230728,110300,123035745,4030,4040,4055,4030,5613
|
|
20230728,110200,100335035,4040,4030,4040,4030,3782
|
|
20230728,110100,85073575,4010,4010,4010,4010,0
|
|
20230728,110000,85073575,4010,4010,4010,4010,0
|
|
20230728,105900,85073575,4010,4010,4010,4010,0
|
|
20230728,105800,85073575,4010,4010,4010,4010,0
|
|
20230728,105700,85073575,4010,4010,4010,4010,0
|
|
20230728,105600,85073575,4010,4010,4010,4010,0
|
|
20230728,105500,85073575,4010,4010,4010,4010,0
|
|
20230728,105400,85073575,4010,4010,4010,4010,434
|
|
20230728,105300,83333235,4010,4020,4020,4010,38
|
|
20230728,105200,83180580,4025,4040,4040,4025,4110
|
|
20230728,105100,66606720,4040,4040,4040,4040,24
|
|
20230728,105000,66509760,4045,4050,4050,4045,283
|
|
20230728,104900,65364165,4050,4055,4055,4050,1008
|
|
20230728,104800,61276735,4055,4055,4055,4055,0
|
|
20230728,104700,61276735,4055,4055,4055,4055,1
|
|
20230728,104600,61272680,4075,4075,4075,4075,0
|
|
20230728,104500,61272680,4075,4075,4075,4075,0
|
|
20230728,104400,61272680,4075,4060,4075,4060,4
|
|
20230728,104300,61256410,4055,4055,4055,4055,2
|
|
20230728,104200,61248300,4050,4050,4050,4050,0
|
|
20230728,104100,61248300,4050,4065,4065,4050,534
|
|
20230728,104000,59077605,4050,4050,4050,4050,0
|
|
20230728,103900,59077605,4050,4050,4050,4050,1
|
|
20230728,103800,59073555,4065,4065,4065,4065,30
|
|
20230728,103700,58951605,4060,4060,4060,4060,0
|
|
20230728,103600,58951605,4060,4060,4060,4060,0
|
|
20230728,103500,58951605,4060,4060,4060,4060,370
|
|
20230728,103400,57449405,4080,4080,4080,4080,0
|
|
20230728,103300,57449405,4080,4085,4085,4080,533
|
|
20230728,103200,55272225,4080,4080,4080,4080,0
|
|
20230728,103100,55272225,4080,4080,4080,4080,485
|
|
20230728,103000,53293425,4070,4070,4070,4070,30
|
|
20230728,102900,53171325,4060,4060,4060,4060,3
|
|
20230728,102800,53159145,4050,4050,4050,4050,0
|
|
20230728,102700,53159145,4050,4050,4050,4050,0
|
|
20230728,102600,53159145,4050,4050,4050,4050,4
|
|
20230728,102500,53142945,4055,4055,4055,4055,0
|
|
20230728,102400,53142945,4055,4055,4055,4055,0
|
|
20230728,102300,53142945,4055,4055,4055,4055,0
|
|
20230728,102200,53142945,4055,4055,4055,4055,0
|
|
20230728,102100,53142945,4055,4055,4055,4055,0
|
|
20230728,102000,53142945,4055,4055,4055,4055,0
|
|
20230728,101900,53142945,4055,4055,4055,4055,0
|
|
20230728,101800,53142945,4055,4055,4055,4055,100
|
|
20230728,101700,52737445,4065,4065,4065,4065,3
|
|
20230728,101600,52725250,4065,4065,4065,4065,0
|
|
20230728,101500,52725250,4065,4065,4065,4065,2
|
|
20230728,101400,52717120,4065,4065,4065,4065,109
|
|
20230728,101300,52274035,4065,4065,4065,4065,32
|
|
20230728,101200,52143955,4065,4065,4065,4065,0
|
|
20230728,101100,52143955,4065,4065,4065,4065,0
|
|
20230728,101000,52143955,4065,4065,4065,4065,2
|
|
20230728,100900,52135825,4080,4080,4080,4080,0
|
|
20230728,100800,52135825,4080,4080,4080,4080,0
|
|
20230728,100700,52135825,4080,4080,4080,4080,0
|
|
20230728,100600,52135825,4080,4080,4080,4080,20
|
|
20230728,100500,52054225,4080,4080,4080,4080,37
|
|
20230728,100400,51903265,4080,4080,4080,4080,0
|
|
20230728,100300,51903265,4080,4080,4080,4080,0
|
|
20230728,100200,51903265,4080,4080,4080,4080,0
|
|
20230728,100100,51903265,4080,4080,4080,4080,15
|
|
20230728,100000,51842065,4070,4070,4070,4070,0
|
|
20230728,095900,51842065,4070,4070,4070,4070,45
|
|
20230728,095800,51658915,4070,4070,4070,4070,101
|
|
20230728,095700,51247845,4080,4065,4080,4065,531
|
|
20230728,095600,49086940,4060,4030,4060,4030,51
|
|
20230728,095500,48880885,4030,4030,4030,4030,27
|
|
20230728,095400,48772075,4030,4040,4040,4030,168
|
|
20230728,095300,48093755,4045,4040,4045,4035,21
|
|
20230728,095200,48008985,4035,4035,4035,4035,12
|
|
20230728,095100,47960565,4035,4040,4040,4035,151
|
|
20230728,095000,47350550,4065,4065,4065,4065,0
|
|
20230728,094900,47350550,4065,4065,4065,4065,0
|
|
20230728,094800,47350550,4065,4065,4065,4065,0
|
|
20230728,094700,47350550,4065,4065,4065,4065,0
|
|
20230728,094600,47350550,4065,4065,4065,4065,0
|
|
20230728,094500,47350550,4065,4065,4065,4065,0
|
|
20230728,094400,47350550,4065,4065,4065,4065,0
|
|
20230728,094300,47350550,4065,4065,4065,4065,0
|
|
20230728,094200,47350550,4065,4065,4065,4065,239
|
|
20230728,094100,46379015,4045,4060,4060,4045,698
|
|
20230728,094000,43554120,4060,4065,4065,4060,501
|
|
20230728,093900,41517560,4065,4065,4065,4065,0
|
|
20230728,093800,41517560,4065,4065,4065,4065,0
|
|
20230728,093700,41517560,4065,4060,4065,4060,13
|
|
20230728,093600,41464725,4060,4055,4060,4055,150
|
|
20230728,093500,40855820,4010,4010,4010,4010,0
|
|
20230728,093400,40855820,4010,4010,4010,4010,0
|
|
20230728,093300,40855820,4010,4015,4015,4010,150
|
|
20230728,093200,40254230,4015,4040,4080,4000,419
|
|
20230728,093100,38567880,4045,4070,4070,4045,296
|
|
20230728,093000,37366580,4070,4070,4070,4070,2
|
|
20230728,092900,37358440,4070,4050,4070,4050,44
|
|
20230728,092800,37179640,4070,4070,4070,4070,4
|
|
20230728,092700,37163360,4070,4065,4070,4065,4
|
|
20230728,092600,37147090,4065,4085,4085,4065,504
|
|
20230728,092500,35098220,4085,4085,4085,4085,3
|
|
20230728,092400,35085965,4085,4090,4090,4085,29
|
|
20230728,092300,34967480,4090,4090,4090,4090,4
|
|
20230728,092200,34951120,4100,4080,4100,4075,1607
|
|
20230728,092100,28380365,4080,4080,4080,4080,3
|
|
20230728,092000,28368125,4065,4080,4080,4060,958
|
|
20230728,091900,24475275,4080,4080,4080,4080,4
|
|
20230728,091800,24458955,4080,4080,4080,4080,64
|
|
20230728,091700,24197835,4080,4080,4080,4080,3
|
|
20230728,091600,24185595,4075,4090,4090,4075,352
|
|
20230728,091500,22749240,4085,4090,4090,4085,155
|
|
20230728,091400,22115295,4090,4080,4090,4080,53
|
|
20230728,091300,21898725,4080,4080,4080,4080,4
|
|
20230728,091200,21882405,4080,4080,4080,4080,4
|
|
20230728,091100,21866085,4075,4080,4080,4075,14
|
|
20230728,091000,21809015,4075,4075,4075,4075,32
|
|
20230728,090900,21678615,4075,4075,4075,4075,4
|
|
20230728,090800,21662315,4075,4075,4075,4075,67
|
|
20230728,090700,21389290,4070,4065,4070,4065,246
|
|
20230728,090600,20388950,4065,4035,4065,4030,693
|
|
20230728,090500,17577530,4040,4030,4040,4030,315
|
|
20230728,090400,16307585,4030,4030,4030,4030,4
|
|
20230728,090300,16291465,4030,4030,4030,4030,4
|
|
20230728,090200,16275345,4025,4015,4025,4015,708
|
|
20230728,090100,13429240,4020,4000,4020,4000,169
|
|
20230728,090000,12753160,4000,3955,4005,3955,3223
|