650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194700,196634345,4470,4470,4470,4470,780
|
|
20230728,194600,196634345,4470,4470,4470,4470,0
|
|
20230728,194500,196634345,4470,4470,4470,4470,0
|
|
20230728,194400,196634345,4470,4470,4470,4470,0
|
|
20230728,194300,196634345,4470,4470,4470,4470,0
|
|
20230728,194200,196634345,4470,4470,4470,4470,0
|
|
20230728,194100,196634345,4470,4470,4470,4470,0
|
|
20230728,194000,196634345,4470,4470,4470,4470,0
|
|
20230728,193900,196634345,4470,4470,4470,4470,0
|
|
20230728,193800,196634345,4470,4470,4470,4470,0
|
|
20230728,193700,196634345,4470,4470,4470,4470,0
|
|
20230728,193600,196634345,4470,4470,4470,4470,0
|
|
20230728,193500,196634345,4470,4470,4470,4470,0
|
|
20230728,193400,196634345,4470,4470,4470,4470,0
|
|
20230728,193300,196634345,4470,4470,4470,4470,0
|
|
20230728,193200,196634345,4470,4470,4470,4470,0
|
|
20230728,193100,196634345,4470,4470,4470,4470,0
|
|
20230728,193000,196634345,4470,4470,4470,4470,0
|
|
20230728,192900,196634345,4470,4470,4470,4470,0
|
|
20230728,192800,196634345,4470,4470,4470,4470,0
|
|
20230728,192700,196634345,4470,4470,4470,4470,0
|
|
20230728,192600,196634345,4470,4470,4470,4470,0
|
|
20230728,192500,196634345,4470,4470,4470,4470,0
|
|
20230728,192400,196634345,4470,4470,4470,4470,0
|
|
20230728,192300,196634345,4470,4470,4470,4470,0
|
|
20230728,192200,196634345,4470,4470,4470,4470,0
|
|
20230728,192100,196634345,4470,4470,4470,4470,0
|
|
20230728,192000,196634345,4470,4470,4470,4470,0
|
|
20230728,191900,196634345,4470,4470,4470,4470,0
|
|
20230728,191800,196634345,4470,4470,4470,4470,0
|
|
20230728,191700,196634345,4470,4470,4470,4470,780
|
|
20230728,191600,196634345,4470,4470,4470,4470,0
|
|
20230728,191500,196634345,4470,4470,4470,4470,0
|
|
20230728,191400,196634345,4470,4470,4470,4470,0
|
|
20230728,191300,196634345,4470,4470,4470,4470,0
|
|
20230728,191200,196634345,4470,4470,4470,4470,0
|
|
20230728,191100,196634345,4470,4470,4470,4470,0
|
|
20230728,191000,196634345,4470,4470,4470,4470,0
|
|
20230728,190900,196634345,4470,4470,4470,4470,0
|
|
20230728,190800,196634345,4470,4470,4470,4470,0
|
|
20230728,190700,196634345,4470,4470,4470,4470,0
|
|
20230728,190600,196634345,4470,4470,4470,4470,0
|
|
20230728,190500,196634345,4470,4470,4470,4470,0
|
|
20230728,190400,196634345,4470,4470,4470,4470,0
|
|
20230728,190300,196634345,4470,4470,4470,4470,0
|
|
20230728,190200,196634345,4470,4470,4470,4470,0
|
|
20230728,190100,196634345,4470,4470,4470,4470,0
|
|
20230728,190000,196634345,4470,4470,4470,4470,0
|
|
20230728,185900,196634345,4470,4470,4470,4470,0
|
|
20230728,185800,196634345,4470,4470,4470,4470,0
|
|
20230728,185700,196634345,4470,4470,4470,4470,0
|
|
20230728,185600,196634345,4470,4470,4470,4470,0
|
|
20230728,185500,196634345,4470,4470,4470,4470,0
|
|
20230728,185400,196634345,4470,4470,4470,4470,0
|
|
20230728,185300,196634345,4470,4470,4470,4470,0
|
|
20230728,185200,196634345,4470,4470,4470,4470,0
|
|
20230728,185100,196634345,4470,4470,4470,4470,0
|
|
20230728,185000,196634345,4470,4470,4470,4470,0
|
|
20230728,184900,196634345,4470,4470,4470,4470,0
|
|
20230728,184800,196634345,4470,4470,4470,4470,0
|
|
20230728,184700,196634345,4470,4470,4470,4470,780
|
|
20230728,184600,196634345,4470,4470,4470,4470,0
|
|
20230728,184500,196634345,4470,4470,4470,4470,0
|
|
20230728,184400,196634345,4470,4470,4470,4470,0
|
|
20230728,184300,196634345,4470,4470,4470,4470,0
|
|
20230728,184200,196634345,4470,4470,4470,4470,0
|
|
20230728,184100,196634345,4470,4470,4470,4470,0
|
|
20230728,184000,196634345,4470,4470,4470,4470,0
|
|
20230728,183900,196634345,4470,4470,4470,4470,0
|
|
20230728,183800,196634345,4470,4470,4470,4470,0
|
|
20230728,183700,196634345,4470,4470,4470,4470,0
|
|
20230728,183600,196634345,4470,4470,4470,4470,0
|
|
20230728,183500,196634345,4470,4470,4470,4470,0
|
|
20230728,183400,196634345,4470,4470,4470,4470,0
|
|
20230728,183300,196634345,4470,4470,4470,4470,0
|
|
20230728,183200,196634345,4470,4470,4470,4470,0
|
|
20230728,183100,196634345,4470,4470,4470,4470,0
|
|
20230728,183000,196634345,4470,4470,4470,4470,0
|
|
20230728,182900,196634345,4470,4470,4470,4470,0
|
|
20230728,182800,196634345,4470,4470,4470,4470,0
|
|
20230728,182700,196634345,4470,4470,4470,4470,0
|
|
20230728,182600,196634345,4470,4470,4470,4470,0
|
|
20230728,182500,196634345,4470,4470,4470,4470,0
|
|
20230728,182400,196634345,4470,4470,4470,4470,0
|
|
20230728,182300,196634345,4470,4470,4470,4470,0
|
|
20230728,182200,196634345,4470,4470,4470,4470,0
|
|
20230728,182100,196634345,4470,4470,4470,4470,0
|
|
20230728,182000,196634345,4470,4470,4470,4470,0
|
|
20230728,181900,196634345,4470,4470,4470,4470,0
|
|
20230728,181800,196634345,4470,4470,4470,4470,0
|
|
20230728,181700,196634345,4470,4470,4470,4470,780
|
|
20230728,181600,196634345,4470,4470,4470,4470,0
|
|
20230728,181500,196634345,4470,4470,4470,4470,0
|
|
20230728,181400,196634345,4470,4470,4470,4470,0
|
|
20230728,181300,196634345,4470,4470,4470,4470,0
|
|
20230728,181200,196634345,4470,4470,4470,4470,0
|
|
20230728,181100,196634345,4470,4470,4470,4470,0
|
|
20230728,181000,196634345,4470,4470,4470,4470,0
|
|
20230728,180900,196634345,4470,4470,4470,4470,0
|
|
20230728,180800,196634345,4470,4470,4470,4470,0
|
|
20230728,180700,196634345,4470,4470,4470,4470,0
|
|
20230728,180600,196634345,4470,4470,4470,4470,0
|
|
20230728,180500,196634345,4470,4470,4470,4470,0
|
|
20230728,180400,196634345,4470,4470,4470,4470,0
|
|
20230728,180300,196634345,4470,4470,4470,4470,0
|
|
20230728,180200,196634345,4470,4470,4470,4470,0
|
|
20230728,180100,196634345,4470,4470,4470,4470,0
|
|
20230728,180000,196634345,4470,4470,4470,4470,0
|
|
20230728,175900,196634345,4470,4470,4470,4470,0
|
|
20230728,175800,196634345,4470,4470,4470,4470,0
|
|
20230728,175700,196634345,4470,4470,4470,4470,0
|
|
20230728,175600,196634345,4470,4470,4470,4470,0
|
|
20230728,175500,196634345,4470,4470,4470,4470,0
|
|
20230728,175400,196634345,4470,4470,4470,4470,0
|
|
20230728,175300,196634345,4470,4470,4470,4470,0
|
|
20230728,175200,196634345,4470,4470,4470,4470,0
|
|
20230728,175100,196634345,4470,4470,4470,4470,0
|
|
20230728,175000,196634345,4470,4470,4470,4470,0
|
|
20230728,174900,196634345,4470,4470,4470,4470,0
|
|
20230728,174800,196634345,4470,4470,4470,4470,0
|
|
20230728,174700,196634345,4470,4470,4470,4470,780
|
|
20230728,174600,196634345,4470,4470,4470,4470,0
|
|
20230728,174500,196634345,4470,4470,4470,4470,0
|
|
20230728,174400,196634345,4470,4470,4470,4470,0
|
|
20230728,174300,196634345,4470,4470,4470,4470,0
|
|
20230728,174200,196634345,4470,4470,4470,4470,0
|
|
20230728,174100,196634345,4470,4470,4470,4470,0
|
|
20230728,174000,196634345,4470,4470,4470,4470,0
|
|
20230728,173900,196634345,4470,4470,4470,4470,0
|
|
20230728,173800,196634345,4470,4470,4470,4470,0
|
|
20230728,173700,196634345,4470,4470,4470,4470,0
|
|
20230728,173600,196634345,4470,4470,4470,4470,0
|
|
20230728,173500,196634345,4470,4470,4470,4470,0
|
|
20230728,173400,196634345,4470,4470,4470,4470,0
|
|
20230728,173300,196634345,4470,4470,4470,4470,0
|
|
20230728,173200,196634345,4470,4470,4470,4470,0
|
|
20230728,173100,196634345,4470,4470,4470,4470,0
|
|
20230728,173000,196634345,4470,4470,4470,4470,0
|
|
20230728,172900,196634345,4470,4470,4470,4470,0
|
|
20230728,172800,196634345,4470,4470,4470,4470,0
|
|
20230728,172700,196634345,4470,4470,4470,4470,0
|
|
20230728,172600,196634345,4470,4470,4470,4470,0
|
|
20230728,172500,196634345,4470,4470,4470,4470,0
|
|
20230728,172400,196634345,4470,4470,4470,4470,0
|
|
20230728,172300,196634345,4470,4470,4470,4470,0
|
|
20230728,172200,196634345,4470,4470,4470,4470,0
|
|
20230728,172100,196634345,4470,4470,4470,4470,0
|
|
20230728,172000,196634345,4470,4470,4470,4470,0
|
|
20230728,171900,196634345,4470,4470,4470,4470,0
|
|
20230728,171800,196634345,4470,4470,4470,4470,0
|
|
20230728,171700,196634345,4470,4470,4470,4470,780
|
|
20230728,171600,196634345,4470,4470,4470,4470,0
|
|
20230728,171500,196634345,4470,4470,4470,4470,0
|
|
20230728,171400,196634345,4470,4470,4470,4470,0
|
|
20230728,171300,196634345,4470,4470,4470,4470,0
|
|
20230728,171200,196634345,4470,4470,4470,4470,0
|
|
20230728,171100,196634345,4470,4470,4470,4470,0
|
|
20230728,171000,196634345,4470,4470,4470,4470,0
|
|
20230728,170900,196634345,4470,4470,4470,4470,0
|
|
20230728,170800,196634345,4470,4470,4470,4470,0
|
|
20230728,170700,196634345,4470,4470,4470,4470,0
|
|
20230728,170600,196634345,4470,4470,4470,4470,0
|
|
20230728,170500,196634345,4470,4470,4470,4470,0
|
|
20230728,170400,196634345,4470,4470,4470,4470,0
|
|
20230728,170300,196634345,4470,4470,4470,4470,0
|
|
20230728,170200,196634345,4470,4470,4470,4470,0
|
|
20230728,170100,196634345,4470,4470,4470,4470,0
|
|
20230728,170000,196634345,4470,4470,4470,4470,0
|
|
20230728,165900,196634345,4470,4470,4470,4470,0
|
|
20230728,165800,196634345,4470,4470,4470,4470,0
|
|
20230728,165700,196634345,4470,4470,4470,4470,0
|
|
20230728,165600,196634345,4470,4470,4470,4470,0
|
|
20230728,165500,196634345,4470,4470,4470,4470,0
|
|
20230728,165400,196634345,4470,4470,4470,4470,0
|
|
20230728,165300,196634345,4470,4470,4470,4470,0
|
|
20230728,165200,196634345,4470,4470,4470,4470,0
|
|
20230728,165100,196634345,4470,4470,4470,4470,0
|
|
20230728,165000,196634345,4470,4470,4470,4470,0
|
|
20230728,164900,196634345,4470,4470,4470,4470,0
|
|
20230728,164800,196634345,4470,4470,4470,4470,0
|
|
20230728,164700,196634345,4470,4470,4470,4470,780
|
|
20230728,164600,196634345,4470,4470,4470,4470,0
|
|
20230728,164500,196634345,4470,4470,4470,4470,0
|
|
20230728,164400,196634345,4470,4470,4470,4470,0
|
|
20230728,164300,196634345,4470,4470,4470,4470,0
|
|
20230728,164200,196634345,4470,4470,4470,4470,0
|
|
20230728,164100,196634345,4470,4470,4470,4470,0
|
|
20230728,164000,196634345,4470,4470,4470,4470,0
|
|
20230728,163900,196634345,4470,4470,4470,4470,0
|
|
20230728,163800,196634345,4470,4470,4470,4470,0
|
|
20230728,163700,196634345,4470,4470,4470,4470,0
|
|
20230728,163600,196634345,4470,4470,4470,4470,0
|
|
20230728,163500,196634345,4470,4470,4470,4470,0
|
|
20230728,163400,196634345,4470,4470,4470,4470,0
|
|
20230728,163300,196634345,4470,4470,4470,4470,0
|
|
20230728,163200,196634345,4470,4470,4470,4470,0
|
|
20230728,163100,196634345,4470,4470,4470,4470,0
|
|
20230728,163000,196634345,4470,4470,4470,4470,0
|
|
20230728,162900,196634345,4470,4470,4470,4470,0
|
|
20230728,162800,196634345,4470,4470,4470,4470,0
|
|
20230728,162700,196634345,4470,4470,4470,4470,0
|
|
20230728,162600,196634345,4470,4470,4470,4470,0
|
|
20230728,162500,196634345,4470,4470,4470,4470,0
|
|
20230728,162400,196634345,4470,4470,4470,4470,0
|
|
20230728,162300,196634345,4470,4470,4470,4470,0
|
|
20230728,162200,196634345,4470,4470,4470,4470,0
|
|
20230728,162100,196634345,4470,4470,4470,4470,0
|
|
20230728,162000,196634345,4470,4470,4470,4470,0
|
|
20230728,161900,196634345,4470,4470,4470,4470,0
|
|
20230728,161800,196634345,4470,4470,4470,4470,0
|
|
20230728,161700,196634345,4470,4470,4470,4470,780
|
|
20230728,161600,196634345,4470,4470,4470,4470,0
|
|
20230728,161500,196634345,4470,4470,4470,4470,0
|
|
20230728,161400,196634345,4470,4470,4470,4470,0
|
|
20230728,161300,196634345,4470,4470,4470,4470,0
|
|
20230728,161200,196634345,4470,4470,4470,4470,0
|
|
20230728,161100,196634345,4470,4470,4470,4470,0
|
|
20230728,161000,196634345,4470,4470,4470,4470,0
|
|
20230728,160900,196634345,4470,4470,4470,4470,0
|
|
20230728,160800,196634345,4470,4470,4470,4470,0
|
|
20230728,160700,196634345,4470,4470,4470,4470,0
|
|
20230728,160600,196634345,4470,4470,4470,4470,0
|
|
20230728,160500,196634345,4470,4470,4470,4470,0
|
|
20230728,160400,196634345,4470,4470,4470,4470,0
|
|
20230728,160300,196634345,4470,4470,4470,4470,0
|
|
20230728,160200,196634345,4470,4470,4470,4470,0
|
|
20230728,160100,196634345,4470,4470,4470,4470,0
|
|
20230728,160000,196634345,4470,4470,4470,4470,0
|
|
20230728,155900,196634345,4470,4470,4470,4470,0
|
|
20230728,155800,196634345,4470,4470,4470,4470,0
|
|
20230728,155700,196634345,4470,4470,4470,4470,0
|
|
20230728,155600,196634345,4470,4470,4470,4470,0
|
|
20230728,155500,196634345,4470,4470,4470,4470,0
|
|
20230728,155400,196634345,4470,4470,4470,4470,0
|
|
20230728,155300,196634345,4470,4470,4470,4470,0
|
|
20230728,155200,196634345,4470,4470,4470,4470,0
|
|
20230728,155100,196634345,4470,4470,4470,4470,0
|
|
20230728,155000,196634345,4470,4470,4470,4470,0
|
|
20230728,154900,196634345,4470,4470,4470,4470,0
|
|
20230728,154800,196634345,4470,4470,4470,4470,0
|
|
20230728,154700,196634345,4470,4470,4470,4470,780
|
|
20230728,154600,196634345,4470,4470,4470,4470,0
|
|
20230728,154500,196634345,4470,4470,4470,4470,0
|
|
20230728,154400,196634345,4470,4470,4470,4470,0
|
|
20230728,154300,196634345,4470,4470,4470,4470,0
|
|
20230728,154200,196634345,4470,4470,4470,4470,0
|
|
20230728,154100,196634345,4470,4470,4470,4470,0
|
|
20230728,154000,196634345,4470,4470,4470,4470,0
|
|
20230728,153900,196634345,4470,4470,4470,4470,0
|
|
20230728,153800,196634345,4470,4470,4470,4470,0
|
|
20230728,153700,196634345,4470,4470,4470,4470,0
|
|
20230728,153600,196634345,4470,4470,4470,4470,0
|
|
20230728,153500,196634345,4470,4470,4470,4470,0
|
|
20230728,153400,196634345,4470,4470,4470,4470,0
|
|
20230728,153300,196634345,4470,4470,4470,4470,0
|
|
20230728,153200,196634345,4470,4470,4470,4470,0
|
|
20230728,153100,196634345,4470,4470,4470,4470,0
|
|
20230728,153000,196634345,4470,4470,4470,4470,780
|
|
20230728,152900,193147745,4455,4455,4455,4455,0
|
|
20230728,152800,193147745,4455,4455,4455,4455,0
|
|
20230728,152700,193147745,4455,4455,4455,4455,0
|
|
20230728,152600,193147745,4455,4455,4455,4455,0
|
|
20230728,152500,193147745,4455,4455,4455,4455,0
|
|
20230728,152400,193147745,4455,4455,4455,4455,0
|
|
20230728,152300,193147745,4455,4455,4455,4455,0
|
|
20230728,152200,193147745,4455,4455,4455,4455,0
|
|
20230728,152100,193147745,4455,4455,4455,4455,0
|
|
20230728,152000,193147745,4455,4455,4455,4455,0
|
|
20230728,151900,193147745,4455,4440,4455,4435,13
|
|
20230728,151800,193089960,4455,4455,4455,4455,0
|
|
20230728,151700,193089960,4455,4455,4455,4455,0
|
|
20230728,151600,193089960,4455,4455,4455,4455,1
|
|
20230728,151500,193085505,4435,4435,4435,4435,0
|
|
20230728,151400,193085505,4435,4435,4435,4435,120
|
|
20230728,151300,192553305,4435,4435,4435,4435,41
|
|
20230728,151200,192371470,4455,4455,4455,4455,0
|
|
20230728,151100,192371470,4455,4455,4455,4455,1
|
|
20230728,151000,192367015,4435,4445,4445,4435,22
|
|
20230728,150900,192269295,4435,4435,4435,4435,0
|
|
20230728,150800,192269295,4435,4435,4435,4435,1
|
|
20230728,150700,192264860,4460,4460,4460,4460,0
|
|
20230728,150600,192264860,4460,4460,4460,4455,13
|
|
20230728,150500,192206895,4455,4455,4455,4455,57
|
|
20230728,150400,191952960,4455,4455,4455,4455,39
|
|
20230728,150300,191779215,4460,4460,4460,4460,0
|
|
20230728,150200,191779215,4460,4460,4460,4460,0
|
|
20230728,150100,191779215,4460,4460,4460,4460,0
|
|
20230728,150000,191779215,4460,4460,4460,4460,0
|
|
20230728,145900,191779215,4460,4460,4460,4460,0
|
|
20230728,145800,191779215,4460,4460,4460,4460,0
|
|
20230728,145700,191779215,4460,4460,4460,4460,1
|
|
20230728,145600,191774755,4460,4460,4460,4460,0
|
|
20230728,145500,191774755,4460,4460,4460,4460,1
|
|
20230728,145400,191770295,4435,4435,4435,4435,20
|
|
20230728,145300,191681595,4430,4430,4430,4430,0
|
|
20230728,145200,191681595,4430,4430,4430,4430,0
|
|
20230728,145100,191681595,4430,4430,4430,4430,0
|
|
20230728,145000,191681595,4430,4430,4430,4430,0
|
|
20230728,144900,191681595,4430,4430,4430,4430,0
|
|
20230728,144800,191681595,4430,4435,4435,4430,17
|
|
20230728,144700,191606260,4435,4435,4435,4435,0
|
|
20230728,144600,191606260,4435,4435,4435,4435,0
|
|
20230728,144500,191606260,4435,4435,4435,4435,0
|
|
20230728,144400,191606260,4435,4435,4435,4435,0
|
|
20230728,144300,191606260,4435,4435,4435,4435,0
|
|
20230728,144200,191606260,4435,4435,4435,4435,0
|
|
20230728,144100,191606260,4435,4435,4435,4435,0
|
|
20230728,144000,191606260,4435,4435,4435,4435,30
|
|
20230728,143900,191473210,4435,4435,4435,4435,0
|
|
20230728,143800,191473210,4435,4435,4435,4435,16
|
|
20230728,143700,191402250,4465,4465,4465,4465,0
|
|
20230728,143600,191402250,4465,4465,4465,4465,0
|
|
20230728,143500,191402250,4465,4465,4465,4465,0
|
|
20230728,143400,191402250,4465,4465,4465,4465,1
|
|
20230728,143300,191397785,4465,4465,4465,4465,1
|
|
20230728,143200,191393320,4465,4465,4465,4465,0
|
|
20230728,143100,191393320,4465,4465,4465,4465,0
|
|
20230728,143000,191393320,4465,4465,4465,4465,2
|
|
20230728,142900,191384390,4460,4460,4460,4460,0
|
|
20230728,142800,191384390,4460,4460,4460,4460,0
|
|
20230728,142700,191384390,4460,4455,4460,4455,20
|
|
20230728,142600,191295215,4445,4445,4445,4445,0
|
|
20230728,142500,191295215,4445,4445,4445,4445,0
|
|
20230728,142400,191295215,4445,4445,4445,4445,17
|
|
20230728,142300,191219650,4425,4425,4425,4425,0
|
|
20230728,142200,191219650,4425,4425,4425,4425,0
|
|
20230728,142100,191219650,4425,4425,4425,4425,0
|
|
20230728,142000,191219650,4425,4425,4425,4425,0
|
|
20230728,141900,191219650,4425,4425,4425,4425,0
|
|
20230728,141800,191219650,4425,4425,4425,4425,0
|
|
20230728,141700,191219650,4425,4425,4425,4425,1
|
|
20230728,141600,191215225,4430,4430,4430,4430,0
|
|
20230728,141500,191215225,4430,4430,4430,4430,0
|
|
20230728,141400,191215225,4430,4430,4430,4430,0
|
|
20230728,141300,191215225,4430,4430,4430,4430,0
|
|
20230728,141200,191215225,4430,4450,4450,4430,67
|
|
20230728,141100,190917975,4455,4455,4455,4455,0
|
|
20230728,141000,190917975,4455,4455,4455,4455,0
|
|
20230728,140900,190917975,4455,4455,4455,4455,0
|
|
20230728,140800,190917975,4455,4455,4455,4455,0
|
|
20230728,140700,190917975,4455,4455,4455,4455,2
|
|
20230728,140600,190909065,4455,4455,4455,4455,11
|
|
20230728,140500,190860060,4455,4455,4455,4455,0
|
|
20230728,140400,190860060,4455,4450,4455,4450,10
|
|
20230728,140300,190815525,4420,4425,4425,4420,5
|
|
20230728,140200,190793410,4460,4460,4460,4460,0
|
|
20230728,140100,190793410,4460,4460,4460,4460,0
|
|
20230728,140000,190793410,4460,4460,4460,4460,5
|
|
20230728,135900,190771110,4460,4425,4460,4425,25
|
|
20230728,135800,190659810,4460,4425,4460,4420,555
|
|
20230728,135700,188206145,4460,4420,4460,4420,120
|
|
20230728,135600,187675065,4450,4450,4450,4450,10
|
|
20230728,135500,187630565,4420,4420,4420,4420,0
|
|
20230728,135400,187630565,4420,4420,4420,4420,0
|
|
20230728,135300,187630565,4420,4420,4420,4420,0
|
|
20230728,135200,187630565,4420,4420,4420,4420,0
|
|
20230728,135100,187630565,4420,4420,4420,4420,0
|
|
20230728,135000,187630565,4420,4420,4420,4420,0
|
|
20230728,134900,187630565,4420,4420,4420,4420,0
|
|
20230728,134800,187630565,4420,4420,4420,4420,20
|
|
20230728,134700,187542165,4460,4430,4460,4420,16
|
|
20230728,134600,187471010,4430,4430,4430,4430,0
|
|
20230728,134500,187471010,4430,4435,4435,4430,60
|
|
20230728,134400,187205125,4470,4470,4470,4470,0
|
|
20230728,134300,187205125,4470,4470,4470,4470,0
|
|
20230728,134200,187205125,4470,4470,4470,4470,0
|
|
20230728,134100,187205125,4470,4470,4470,4470,0
|
|
20230728,134000,187205125,4470,4470,4470,4470,4
|
|
20230728,133900,187187245,4470,4470,4470,4470,7
|
|
20230728,133800,187155955,4435,4435,4435,4435,0
|
|
20230728,133700,187155955,4435,4435,4435,4435,13
|
|
20230728,133600,187098300,4430,4430,4430,4430,1
|
|
20230728,133500,187093870,4435,4435,4435,4435,1
|
|
20230728,133400,187089435,4440,4440,4440,4440,0
|
|
20230728,133300,187089435,4440,4440,4440,4440,3551
|
|
20230728,133200,171322995,4440,4465,4465,4440,10033
|
|
20230728,133100,126776100,4470,4490,4490,4470,16
|
|
20230728,133000,126704350,4495,4495,4500,4495,11
|
|
20230728,132900,126654880,4495,4500,4500,4495,15
|
|
20230728,132800,126587405,4500,4500,4500,4500,0
|
|
20230728,132700,126587405,4500,4500,4500,4500,621
|
|
20230728,132600,123792905,4495,4490,4500,4490,3457
|
|
20230728,132500,108255280,4485,4475,4485,4475,1499
|
|
20230728,132400,101543430,4475,4475,4475,4475,890
|
|
20230728,132300,97560680,4470,4460,4475,4460,1440
|
|
20230728,132200,91126500,4460,4450,4460,4450,1148
|
|
20230728,132100,86006560,4445,4445,4445,4445,2210
|
|
20230728,132000,76183110,4445,4430,4445,4430,923
|
|
20230728,131900,72091995,4430,4430,4435,4430,805
|
|
20230728,131800,68525790,4425,4425,4425,4425,208
|
|
20230728,131700,67605390,4420,4420,4420,4420,298
|
|
20230728,131600,66288230,4420,4420,4420,4420,0
|
|
20230728,131500,66288230,4420,4420,4420,4420,0
|
|
20230728,131400,66288230,4420,4420,4420,4420,0
|
|
20230728,131300,66288230,4420,4420,4420,4420,1
|
|
20230728,131200,66283810,4395,4395,4395,4395,0
|
|
20230728,131100,66283810,4395,4395,4395,4395,1
|
|
20230728,131000,66279415,4400,4400,4400,4400,0
|
|
20230728,130900,66279415,4400,4400,4400,4400,11
|
|
20230728,130800,66231015,4420,4420,4420,4420,0
|
|
20230728,130700,66231015,4420,4420,4420,4420,200
|
|
20230728,130600,65347015,4420,4410,4420,4410,750
|
|
20230728,130500,62036625,4405,4405,4405,4405,0
|
|
20230728,130400,62036625,4405,4405,4405,4405,0
|
|
20230728,130300,62036625,4405,4405,4405,4405,0
|
|
20230728,130200,62036625,4405,4405,4405,4405,0
|
|
20230728,130100,62036625,4405,4405,4405,4405,263
|
|
20230728,130000,60878110,4395,4395,4395,4395,0
|
|
20230728,125900,60878110,4395,4395,4395,4395,0
|
|
20230728,125800,60878110,4395,4395,4395,4395,0
|
|
20230728,125700,60878110,4395,4395,4395,4395,0
|
|
20230728,125600,60878110,4395,4395,4395,4395,0
|
|
20230728,125500,60878110,4395,4395,4395,4395,0
|
|
20230728,125400,60878110,4395,4395,4395,4395,0
|
|
20230728,125300,60878110,4395,4395,4395,4395,0
|
|
20230728,125200,60878110,4395,4395,4395,4395,0
|
|
20230728,125100,60878110,4395,4395,4395,4395,0
|
|
20230728,125000,60878110,4395,4395,4395,4395,0
|
|
20230728,124900,60878110,4395,4395,4395,4395,0
|
|
20230728,124800,60878110,4395,4395,4395,4395,0
|
|
20230728,124700,60878110,4395,4395,4395,4395,30
|
|
20230728,124600,60746260,4405,4405,4405,4405,0
|
|
20230728,124500,60746260,4405,4405,4405,4405,308
|
|
20230728,124400,59389520,4390,4390,4390,4390,1
|
|
20230728,124300,59385130,4400,4400,4400,4400,0
|
|
20230728,124200,59385130,4400,4400,4400,4400,0
|
|
20230728,124100,59385130,4400,4400,4400,4400,0
|
|
20230728,124000,59385130,4400,4400,4400,4400,6
|
|
20230728,123900,59358730,4395,4395,4395,4395,0
|
|
20230728,123800,59358730,4395,4395,4395,4395,0
|
|
20230728,123700,59358730,4395,4395,4395,4395,0
|
|
20230728,123600,59358730,4395,4395,4395,4395,0
|
|
20230728,123500,59358730,4395,4395,4395,4395,0
|
|
20230728,123400,59358730,4395,4395,4395,4395,0
|
|
20230728,123300,59358730,4395,4400,4400,4395,73
|
|
20230728,123200,59037730,4395,4395,4395,4395,0
|
|
20230728,123100,59037730,4395,4395,4395,4395,0
|
|
20230728,123000,59037730,4395,4395,4395,4395,0
|
|
20230728,122900,59037730,4395,4395,4395,4395,0
|
|
20230728,122800,59037730,4395,4395,4395,4395,0
|
|
20230728,122700,59037730,4395,4395,4395,4395,0
|
|
20230728,122600,59037730,4395,4395,4395,4395,0
|
|
20230728,122500,59037730,4395,4395,4395,4395,0
|
|
20230728,122400,59037730,4395,4395,4395,4395,183
|
|
20230728,122300,58233445,4395,4395,4395,4395,2
|
|
20230728,122200,58224655,4400,4400,4400,4400,38
|
|
20230728,122100,58057455,4405,4410,4410,4400,43
|
|
20230728,122000,57868055,4410,4410,4410,4410,76
|
|
20230728,121900,57532895,4400,4405,4405,4400,525
|
|
20230728,121800,55222505,4415,4415,4415,4415,0
|
|
20230728,121700,55222505,4415,4415,4415,4415,0
|
|
20230728,121600,55222505,4415,4415,4415,4415,0
|
|
20230728,121500,55222505,4415,4415,4415,4415,0
|
|
20230728,121400,55222505,4415,4415,4415,4415,0
|
|
20230728,121300,55222505,4415,4415,4415,4415,0
|
|
20230728,121200,55222505,4415,4415,4415,4415,0
|
|
20230728,121100,55222505,4415,4415,4415,4415,0
|
|
20230728,121000,55222505,4415,4415,4415,4415,200
|
|
20230728,120900,54339505,4415,4415,4415,4415,0
|
|
20230728,120800,54339505,4415,4415,4415,4415,0
|
|
20230728,120700,54339505,4415,4415,4415,4415,0
|
|
20230728,120600,54339505,4415,4415,4415,4415,1
|
|
20230728,120500,54335090,4405,4405,4405,4405,0
|
|
20230728,120400,54335090,4405,4405,4405,4405,0
|
|
20230728,120300,54335090,4405,4405,4405,4405,1
|
|
20230728,120200,54330685,4410,4410,4410,4410,0
|
|
20230728,120100,54330685,4410,4410,4410,4410,0
|
|
20230728,120000,54330685,4410,4410,4410,4410,1
|
|
20230728,115900,54326275,4410,4410,4410,4410,0
|
|
20230728,115800,54326275,4410,4410,4410,4410,300
|
|
20230728,115700,53003275,4405,4405,4405,4405,0
|
|
20230728,115600,53003275,4405,4405,4405,4405,0
|
|
20230728,115500,53003275,4405,4405,4405,4405,0
|
|
20230728,115400,53003275,4405,4405,4405,4405,10
|
|
20230728,115300,52959225,4405,4405,4405,4405,0
|
|
20230728,115200,52959225,4405,4405,4405,4405,0
|
|
20230728,115100,52959225,4405,4405,4405,4405,0
|
|
20230728,115000,52959225,4405,4405,4405,4405,19
|
|
20230728,114900,52875530,4410,4410,4410,4410,210
|
|
20230728,114800,51949430,4410,4410,4410,4410,0
|
|
20230728,114700,51949430,4410,4410,4410,4410,10
|
|
20230728,114600,51905330,4410,4410,4410,4410,0
|
|
20230728,114500,51905330,4410,4410,4410,4410,0
|
|
20230728,114400,51905330,4410,4410,4410,4410,0
|
|
20230728,114300,51905330,4410,4410,4410,4410,110
|
|
20230728,114200,51420230,4405,4405,4405,4405,20
|
|
20230728,114100,51332130,4405,4405,4405,4405,0
|
|
20230728,114000,51332130,4405,4405,4405,4405,0
|
|
20230728,113900,51332130,4405,4405,4405,4405,0
|
|
20230728,113800,51332130,4405,4405,4405,4405,20
|
|
20230728,113700,51244030,4410,4410,4410,4410,0
|
|
20230728,113600,51244030,4410,4410,4410,4410,21
|
|
20230728,113500,51151420,4415,4415,4415,4415,0
|
|
20230728,113400,51151420,4415,4415,4415,4415,150
|
|
20230728,113300,50489170,4415,4415,4415,4415,2
|
|
20230728,113200,50480340,4420,4420,4420,4420,0
|
|
20230728,113100,50480340,4420,4420,4420,4420,0
|
|
20230728,113000,50480340,4420,4420,4420,4420,0
|
|
20230728,112900,50480340,4420,4420,4420,4420,0
|
|
20230728,112800,50480340,4420,4420,4420,4420,0
|
|
20230728,112700,50480340,4420,4420,4420,4420,0
|
|
20230728,112600,50480340,4420,4420,4420,4420,0
|
|
20230728,112500,50480340,4420,4420,4420,4420,0
|
|
20230728,112400,50480340,4420,4420,4420,4420,0
|
|
20230728,112300,50480340,4420,4420,4420,4420,0
|
|
20230728,112200,50480340,4420,4420,4420,4420,0
|
|
20230728,112100,50480340,4420,4420,4420,4420,0
|
|
20230728,112000,50480340,4420,4420,4420,4420,0
|
|
20230728,111900,50480340,4420,4420,4420,4420,0
|
|
20230728,111800,50480340,4420,4420,4420,4420,10
|
|
20230728,111700,50436140,4420,4420,4420,4420,0
|
|
20230728,111600,50436140,4420,4420,4420,4420,100
|
|
20230728,111500,49994140,4415,4415,4415,4415,4
|
|
20230728,111400,49976480,4420,4420,4420,4420,0
|
|
20230728,111300,49976480,4420,4420,4420,4420,38
|
|
20230728,111200,49808520,4415,4415,4415,4415,0
|
|
20230728,111100,49808520,4415,4415,4415,4415,10
|
|
20230728,111000,49764370,4415,4415,4415,4415,180
|
|
20230728,110900,48969670,4405,4405,4405,4405,22
|
|
20230728,110800,48872760,4405,4405,4405,4405,0
|
|
20230728,110700,48872760,4405,4405,4405,4405,3
|
|
20230728,110600,48859545,4435,4435,4435,4435,0
|
|
20230728,110500,48859545,4435,4435,4435,4435,0
|
|
20230728,110400,48859545,4435,4435,4435,4435,0
|
|
20230728,110300,48859545,4435,4435,4435,4435,0
|
|
20230728,110200,48859545,4435,4435,4435,4435,0
|
|
20230728,110100,48859545,4435,4435,4435,4435,1
|
|
20230728,110000,48855110,4430,4430,4430,4430,320
|
|
20230728,105900,47437510,4430,4430,4430,4430,0
|
|
20230728,105800,47437510,4430,4430,4430,4430,30
|
|
20230728,105700,47304610,4430,4415,4430,4415,347
|
|
20230728,105600,45772175,4415,4400,4415,4400,305
|
|
20230728,105500,44428110,4405,4405,4405,4405,8
|
|
20230728,105400,44392870,4410,4405,4410,4400,643
|
|
20230728,105300,41557360,4400,4395,4400,4395,201
|
|
20230728,105200,40673060,4400,4395,4400,4395,311
|
|
20230728,105100,39304730,4395,4380,4400,4380,2168
|
|
20230728,105000,29783210,4380,4380,4380,4380,85
|
|
20230728,104900,29410910,4380,4380,4380,4380,79
|
|
20230728,104800,29064890,4380,4375,4380,4375,45
|
|
20230728,104700,28867795,4380,4380,4380,4380,0
|
|
20230728,104600,28867795,4380,4375,4380,4375,50
|
|
20230728,104500,28649040,4375,4375,4375,4375,0
|
|
20230728,104400,28649040,4375,4375,4375,4375,0
|
|
20230728,104300,28649040,4375,4375,4375,4375,0
|
|
20230728,104200,28649040,4375,4375,4375,4375,0
|
|
20230728,104100,28649040,4375,4375,4375,4375,170
|
|
20230728,104000,27905290,4370,4370,4370,4370,0
|
|
20230728,103900,27905290,4370,4370,4370,4370,199
|
|
20230728,103800,27035660,4370,4370,4370,4370,1
|
|
20230728,103700,27031290,4365,4365,4365,4365,0
|
|
20230728,103600,27031290,4365,4365,4365,4365,3
|
|
20230728,103500,27018195,4365,4365,4365,4365,0
|
|
20230728,103400,27018195,4365,4365,4365,4365,366
|
|
20230728,103300,25420605,4350,4350,4350,4350,2
|
|
20230728,103200,25411905,4365,4360,4365,4360,1267
|
|
20230728,103100,19881470,4365,4365,4365,4365,0
|
|
20230728,103000,19881470,4365,4365,4365,4365,0
|
|
20230728,102900,19881470,4365,4365,4365,4365,0
|
|
20230728,102800,19881470,4365,4355,4365,4355,315
|
|
20230728,102700,18506570,4365,4365,4365,4365,0
|
|
20230728,102600,18506570,4365,4365,4365,4365,240
|
|
20230728,102500,17458970,4355,4355,4355,4355,0
|
|
20230728,102400,17458970,4355,4355,4355,4355,0
|
|
20230728,102300,17458970,4355,4355,4355,4355,0
|
|
20230728,102200,17458970,4355,4355,4355,4355,0
|
|
20230728,102100,17458970,4355,4355,4355,4355,0
|
|
20230728,102000,17458970,4355,4355,4355,4355,0
|
|
20230728,101900,17458970,4355,4355,4355,4355,0
|
|
20230728,101800,17458970,4355,4355,4355,4355,10
|
|
20230728,101700,17415420,4320,4320,4320,4320,0
|
|
20230728,101600,17415420,4320,4320,4320,4320,0
|
|
20230728,101500,17415420,4320,4320,4320,4320,116
|
|
20230728,101400,16914300,4355,4355,4355,4355,0
|
|
20230728,101300,16914300,4355,4355,4355,4355,0
|
|
20230728,101200,16914300,4355,4355,4355,4355,0
|
|
20230728,101100,16914300,4355,4345,4355,4345,2
|
|
20230728,101000,16905600,4345,4345,4345,4345,10
|
|
20230728,100900,16862150,4320,4320,4320,4320,0
|
|
20230728,100800,16862150,4320,4320,4320,4320,0
|
|
20230728,100700,16862150,4320,4320,4320,4320,0
|
|
20230728,100600,16862150,4320,4325,4325,4320,300
|
|
20230728,100500,15565435,4300,4300,4300,4300,0
|
|
20230728,100400,15565435,4300,4300,4300,4300,0
|
|
20230728,100300,15565435,4300,4300,4300,4300,0
|
|
20230728,100200,15565435,4300,4300,4300,4300,0
|
|
20230728,100100,15565435,4300,4300,4300,4300,0
|
|
20230728,100000,15565435,4300,4300,4300,4300,0
|
|
20230728,095900,15565435,4300,4325,4325,4300,700
|
|
20230728,095800,12547930,4325,4325,4325,4325,0
|
|
20230728,095700,12547930,4325,4330,4330,4325,10
|
|
20230728,095600,12504635,4325,4325,4325,4325,0
|
|
20230728,095500,12504635,4325,4325,4325,4325,0
|
|
20230728,095400,12504635,4325,4325,4325,4325,0
|
|
20230728,095300,12504635,4325,4325,4325,4325,10
|
|
20230728,095200,12461385,4325,4325,4325,4325,0
|
|
20230728,095100,12461385,4325,4340,4340,4325,123
|
|
20230728,095000,11929365,4340,4340,4340,4340,1
|
|
20230728,094900,11925025,4325,4325,4325,4325,12
|
|
20230728,094800,11873125,4340,4340,4340,4340,3
|
|
20230728,094700,11860105,4340,4340,4340,4340,0
|
|
20230728,094600,11860105,4340,4340,4340,4330,576
|
|
20230728,094500,9362865,4345,4345,4345,4345,0
|
|
20230728,094400,9362865,4345,4345,4345,4345,1
|
|
20230728,094300,9358520,4345,4345,4345,4345,0
|
|
20230728,094200,9358520,4345,4345,4345,4345,4
|
|
20230728,094100,9341140,4350,4350,4350,4350,1
|
|
20230728,094000,9336790,4350,4350,4350,4350,1
|
|
20230728,093900,9332440,4350,4355,4355,4350,46
|
|
20230728,093800,9132325,4345,4345,4345,4345,1
|
|
20230728,093700,9127980,4345,4345,4345,4345,1
|
|
20230728,093600,9123635,4355,4355,4355,4355,0
|
|
20230728,093500,9123635,4355,4355,4355,4355,1
|
|
20230728,093400,9119280,4355,4355,4355,4355,2
|
|
20230728,093300,9110570,4355,4355,4355,4355,3
|
|
20230728,093200,9097505,4360,4360,4360,4360,0
|
|
20230728,093100,9097505,4360,4360,4360,4360,1
|
|
20230728,093000,9093145,4340,4340,4340,4340,0
|
|
20230728,092900,9093145,4340,4340,4340,4340,0
|
|
20230728,092800,9093145,4340,4345,4365,4340,65
|
|
20230728,092700,8810990,4345,4365,4370,4345,41
|
|
20230728,092600,8632320,4340,4340,4340,4340,0
|
|
20230728,092500,8632320,4340,4340,4340,4340,0
|
|
20230728,092400,8632320,4340,4340,4340,4340,0
|
|
20230728,092300,8632320,4340,4340,4340,4340,0
|
|
20230728,092200,8632320,4340,4340,4340,4340,220
|
|
20230728,092100,7677520,4335,4335,4335,4335,0
|
|
20230728,092000,7677520,4335,4335,4335,4335,15
|
|
20230728,091900,7612495,4335,4335,4335,4335,0
|
|
20230728,091800,7612495,4335,4335,4335,4335,1
|
|
20230728,091700,7608160,4365,4365,4365,4365,0
|
|
20230728,091600,7608160,4365,4365,4365,4365,0
|
|
20230728,091500,7608160,4365,4365,4365,4365,1
|
|
20230728,091400,7603795,4335,4335,4335,4335,13
|
|
20230728,091300,7547440,4365,4335,4365,4335,111
|
|
20230728,091200,7066225,4370,4370,4370,4370,0
|
|
20230728,091100,7066225,4370,4365,4370,4365,22
|
|
20230728,091000,6970150,4360,4360,4360,4360,21
|
|
20230728,090900,6878590,4360,4365,4365,4360,4
|
|
20230728,090800,6861135,4345,4345,4345,4345,9
|
|
20230728,090700,6822030,4345,4330,4345,4330,39
|
|
20230728,090600,6653145,4325,4325,4325,4325,10
|
|
20230728,090500,6609895,4325,4325,4325,4325,0
|
|
20230728,090400,6609895,4325,4325,4325,4325,2
|
|
20230728,090300,6601245,4330,4330,4330,4330,0
|
|
20230728,090200,6601245,4330,4330,4330,4330,0
|
|
20230728,090100,6601245,4330,4340,4340,4330,19
|
|
20230728,090000,6518930,4360,4355,4360,4345,1497
|