662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195900,92676790,5020,5020,5020,5020,337
|
|
20230728,195800,92676790,5020,5020,5020,5020,0
|
|
20230728,195700,92676790,5020,5020,5020,5020,0
|
|
20230728,195600,92676790,5020,5020,5020,5020,0
|
|
20230728,195500,92676790,5020,5020,5020,5020,0
|
|
20230728,195400,92676790,5020,5020,5020,5020,0
|
|
20230728,195300,92676790,5020,5020,5020,5020,0
|
|
20230728,195200,92676790,5020,5020,5020,5020,0
|
|
20230728,195100,92676790,5020,5020,5020,5020,0
|
|
20230728,195000,92676790,5020,5020,5020,5020,0
|
|
20230728,194900,92676790,5020,5020,5020,5020,0
|
|
20230728,194800,92676790,5020,5020,5020,5020,0
|
|
20230728,194700,92676790,5020,5020,5020,5020,0
|
|
20230728,194600,92676790,5020,5020,5020,5020,0
|
|
20230728,194500,92676790,5020,5020,5020,5020,0
|
|
20230728,194400,92676790,5020,5020,5020,5020,0
|
|
20230728,194300,92676790,5020,5020,5020,5020,0
|
|
20230728,194200,92676790,5020,5020,5020,5020,0
|
|
20230728,194100,92676790,5020,5020,5020,5020,0
|
|
20230728,194000,92676790,5020,5020,5020,5020,0
|
|
20230728,193900,92676790,5020,5020,5020,5020,0
|
|
20230728,193800,92676790,5020,5020,5020,5020,0
|
|
20230728,193700,92676790,5020,5020,5020,5020,0
|
|
20230728,193600,92676790,5020,5020,5020,5020,0
|
|
20230728,193500,92676790,5020,5020,5020,5020,0
|
|
20230728,193400,92676790,5020,5020,5020,5020,0
|
|
20230728,193300,92676790,5020,5020,5020,5020,0
|
|
20230728,193200,92676790,5020,5020,5020,5020,0
|
|
20230728,193100,92676790,5020,5020,5020,5020,0
|
|
20230728,193000,92676790,5020,5020,5020,5020,0
|
|
20230728,192900,92676790,5020,5020,5020,5020,337
|
|
20230728,192800,92676790,5020,5020,5020,5020,0
|
|
20230728,192700,92676790,5020,5020,5020,5020,0
|
|
20230728,192600,92676790,5020,5020,5020,5020,0
|
|
20230728,192500,92676790,5020,5020,5020,5020,0
|
|
20230728,192400,92676790,5020,5020,5020,5020,0
|
|
20230728,192300,92676790,5020,5020,5020,5020,0
|
|
20230728,192200,92676790,5020,5020,5020,5020,0
|
|
20230728,192100,92676790,5020,5020,5020,5020,0
|
|
20230728,192000,92676790,5020,5020,5020,5020,0
|
|
20230728,191900,92676790,5020,5020,5020,5020,0
|
|
20230728,191800,92676790,5020,5020,5020,5020,0
|
|
20230728,191700,92676790,5020,5020,5020,5020,0
|
|
20230728,191600,92676790,5020,5020,5020,5020,0
|
|
20230728,191500,92676790,5020,5020,5020,5020,0
|
|
20230728,191400,92676790,5020,5020,5020,5020,0
|
|
20230728,191300,92676790,5020,5020,5020,5020,0
|
|
20230728,191200,92676790,5020,5020,5020,5020,0
|
|
20230728,191100,92676790,5020,5020,5020,5020,0
|
|
20230728,191000,92676790,5020,5020,5020,5020,0
|
|
20230728,190900,92676790,5020,5020,5020,5020,0
|
|
20230728,190800,92676790,5020,5020,5020,5020,0
|
|
20230728,190700,92676790,5020,5020,5020,5020,0
|
|
20230728,190600,92676790,5020,5020,5020,5020,0
|
|
20230728,190500,92676790,5020,5020,5020,5020,0
|
|
20230728,190400,92676790,5020,5020,5020,5020,0
|
|
20230728,190300,92676790,5020,5020,5020,5020,0
|
|
20230728,190200,92676790,5020,5020,5020,5020,0
|
|
20230728,190100,92676790,5020,5020,5020,5020,0
|
|
20230728,190000,92676790,5020,5020,5020,5020,0
|
|
20230728,185900,92676790,5020,5020,5020,5020,337
|
|
20230728,185800,92676790,5020,5020,5020,5020,0
|
|
20230728,185700,92676790,5020,5020,5020,5020,0
|
|
20230728,185600,92676790,5020,5020,5020,5020,0
|
|
20230728,185500,92676790,5020,5020,5020,5020,0
|
|
20230728,185400,92676790,5020,5020,5020,5020,0
|
|
20230728,185300,92676790,5020,5020,5020,5020,0
|
|
20230728,185200,92676790,5020,5020,5020,5020,0
|
|
20230728,185100,92676790,5020,5020,5020,5020,0
|
|
20230728,185000,92676790,5020,5020,5020,5020,0
|
|
20230728,184900,92676790,5020,5020,5020,5020,0
|
|
20230728,184800,92676790,5020,5020,5020,5020,0
|
|
20230728,184700,92676790,5020,5020,5020,5020,0
|
|
20230728,184600,92676790,5020,5020,5020,5020,0
|
|
20230728,184500,92676790,5020,5020,5020,5020,0
|
|
20230728,184400,92676790,5020,5020,5020,5020,0
|
|
20230728,184300,92676790,5020,5020,5020,5020,0
|
|
20230728,184200,92676790,5020,5020,5020,5020,0
|
|
20230728,184100,92676790,5020,5020,5020,5020,0
|
|
20230728,184000,92676790,5020,5020,5020,5020,0
|
|
20230728,183900,92676790,5020,5020,5020,5020,0
|
|
20230728,183800,92676790,5020,5020,5020,5020,0
|
|
20230728,183700,92676790,5020,5020,5020,5020,0
|
|
20230728,183600,92676790,5020,5020,5020,5020,0
|
|
20230728,183500,92676790,5020,5020,5020,5020,0
|
|
20230728,183400,92676790,5020,5020,5020,5020,0
|
|
20230728,183300,92676790,5020,5020,5020,5020,0
|
|
20230728,183200,92676790,5020,5020,5020,5020,0
|
|
20230728,183100,92676790,5020,5020,5020,5020,0
|
|
20230728,183000,92676790,5020,5020,5020,5020,0
|
|
20230728,182900,92676790,5020,5020,5020,5020,337
|
|
20230728,182800,92676790,5020,5020,5020,5020,0
|
|
20230728,182700,92676790,5020,5020,5020,5020,0
|
|
20230728,182600,92676790,5020,5020,5020,5020,0
|
|
20230728,182500,92676790,5020,5020,5020,5020,0
|
|
20230728,182400,92676790,5020,5020,5020,5020,0
|
|
20230728,182300,92676790,5020,5020,5020,5020,0
|
|
20230728,182200,92676790,5020,5020,5020,5020,0
|
|
20230728,182100,92676790,5020,5020,5020,5020,0
|
|
20230728,182000,92676790,5020,5020,5020,5020,0
|
|
20230728,181900,92676790,5020,5020,5020,5020,0
|
|
20230728,181800,92676790,5020,5020,5020,5020,0
|
|
20230728,181700,92676790,5020,5020,5020,5020,0
|
|
20230728,181600,92676790,5020,5020,5020,5020,0
|
|
20230728,181500,92676790,5020,5020,5020,5020,0
|
|
20230728,181400,92676790,5020,5020,5020,5020,0
|
|
20230728,181300,92676790,5020,5020,5020,5020,0
|
|
20230728,181200,92676790,5020,5020,5020,5020,0
|
|
20230728,181100,92676790,5020,5020,5020,5020,0
|
|
20230728,181000,92676790,5020,5020,5020,5020,0
|
|
20230728,180900,92676790,5020,5020,5020,5020,0
|
|
20230728,180800,92676790,5020,5020,5020,5020,0
|
|
20230728,180700,92676790,5020,5020,5020,5020,0
|
|
20230728,180600,92676790,5020,5020,5020,5020,0
|
|
20230728,180500,92676790,5020,5020,5020,5020,0
|
|
20230728,180400,92676790,5020,5020,5020,5020,0
|
|
20230728,180300,92676790,5020,5020,5020,5020,0
|
|
20230728,180200,92676790,5020,5020,5020,5020,0
|
|
20230728,180100,92676790,5020,5020,5020,5020,0
|
|
20230728,180000,92676790,5020,5020,5020,5020,0
|
|
20230728,175900,92676790,5020,5020,5020,5020,337
|
|
20230728,175800,92676790,5020,5020,5020,5020,0
|
|
20230728,175700,92676790,5020,5020,5020,5020,0
|
|
20230728,175600,92676790,5020,5020,5020,5020,0
|
|
20230728,175500,92676790,5020,5020,5020,5020,0
|
|
20230728,175400,92676790,5020,5020,5020,5020,0
|
|
20230728,175300,92676790,5020,5020,5020,5020,0
|
|
20230728,175200,92676790,5020,5020,5020,5020,0
|
|
20230728,175100,92676790,5020,5020,5020,5020,0
|
|
20230728,175000,92676790,5020,5020,5020,5020,0
|
|
20230728,174900,92676790,5020,5020,5020,5020,0
|
|
20230728,174800,92676790,5020,5020,5020,5020,0
|
|
20230728,174700,92676790,5020,5020,5020,5020,0
|
|
20230728,174600,92676790,5020,5020,5020,5020,0
|
|
20230728,174500,92676790,5020,5020,5020,5020,0
|
|
20230728,174400,92676790,5020,5020,5020,5020,0
|
|
20230728,174300,92676790,5020,5020,5020,5020,0
|
|
20230728,174200,92676790,5020,5020,5020,5020,0
|
|
20230728,174100,92676790,5020,5020,5020,5020,0
|
|
20230728,174000,92676790,5020,5020,5020,5020,0
|
|
20230728,173900,92676790,5020,5020,5020,5020,0
|
|
20230728,173800,92676790,5020,5020,5020,5020,0
|
|
20230728,173700,92676790,5020,5020,5020,5020,0
|
|
20230728,173600,92676790,5020,5020,5020,5020,0
|
|
20230728,173500,92676790,5020,5020,5020,5020,0
|
|
20230728,173400,92676790,5020,5020,5020,5020,0
|
|
20230728,173300,92676790,5020,5020,5020,5020,0
|
|
20230728,173200,92676790,5020,5020,5020,5020,0
|
|
20230728,173100,92676790,5020,5020,5020,5020,0
|
|
20230728,173000,92676790,5020,5020,5020,5020,0
|
|
20230728,172900,92676790,5020,5020,5020,5020,337
|
|
20230728,172800,92676790,5020,5020,5020,5020,0
|
|
20230728,172700,92676790,5020,5020,5020,5020,0
|
|
20230728,172600,92676790,5020,5020,5020,5020,0
|
|
20230728,172500,92676790,5020,5020,5020,5020,0
|
|
20230728,172400,92676790,5020,5020,5020,5020,0
|
|
20230728,172300,92676790,5020,5020,5020,5020,0
|
|
20230728,172200,92676790,5020,5020,5020,5020,0
|
|
20230728,172100,92676790,5020,5020,5020,5020,0
|
|
20230728,172000,92676790,5020,5020,5020,5020,0
|
|
20230728,171900,92676790,5020,5020,5020,5020,0
|
|
20230728,171800,92676790,5020,5020,5020,5020,0
|
|
20230728,171700,92676790,5020,5020,5020,5020,0
|
|
20230728,171600,92676790,5020,5020,5020,5020,0
|
|
20230728,171500,92676790,5020,5020,5020,5020,0
|
|
20230728,171400,92676790,5020,5020,5020,5020,0
|
|
20230728,171300,92676790,5020,5020,5020,5020,0
|
|
20230728,171200,92676790,5020,5020,5020,5020,0
|
|
20230728,171100,92676790,5020,5020,5020,5020,0
|
|
20230728,171000,92676790,5020,5020,5020,5020,0
|
|
20230728,170900,92676790,5020,5020,5020,5020,0
|
|
20230728,170800,92676790,5020,5020,5020,5020,0
|
|
20230728,170700,92676790,5020,5020,5020,5020,0
|
|
20230728,170600,92676790,5020,5020,5020,5020,0
|
|
20230728,170500,92676790,5020,5020,5020,5020,0
|
|
20230728,170400,92676790,5020,5020,5020,5020,0
|
|
20230728,170300,92676790,5020,5020,5020,5020,0
|
|
20230728,170200,92676790,5020,5020,5020,5020,0
|
|
20230728,170100,92676790,5020,5020,5020,5020,0
|
|
20230728,170000,92676790,5020,5020,5020,5020,0
|
|
20230728,165900,92676790,5020,5020,5020,5020,337
|
|
20230728,165800,92676790,5020,5020,5020,5020,0
|
|
20230728,165700,92676790,5020,5020,5020,5020,0
|
|
20230728,165600,92676790,5020,5020,5020,5020,0
|
|
20230728,165500,92676790,5020,5020,5020,5020,0
|
|
20230728,165400,92676790,5020,5020,5020,5020,0
|
|
20230728,165300,92676790,5020,5020,5020,5020,0
|
|
20230728,165200,92676790,5020,5020,5020,5020,0
|
|
20230728,165100,92676790,5020,5020,5020,5020,0
|
|
20230728,165000,92676790,5020,5020,5020,5020,0
|
|
20230728,164900,92676790,5020,5020,5020,5020,0
|
|
20230728,164800,92676790,5020,5020,5020,5020,0
|
|
20230728,164700,92676790,5020,5020,5020,5020,0
|
|
20230728,164600,92676790,5020,5020,5020,5020,0
|
|
20230728,164500,92676790,5020,5020,5020,5020,0
|
|
20230728,164400,92676790,5020,5020,5020,5020,0
|
|
20230728,164300,92676790,5020,5020,5020,5020,0
|
|
20230728,164200,92676790,5020,5020,5020,5020,0
|
|
20230728,164100,92676790,5020,5020,5020,5020,0
|
|
20230728,164000,92676790,5020,5020,5020,5020,0
|
|
20230728,163900,92676790,5020,5020,5020,5020,0
|
|
20230728,163800,92676790,5020,5020,5020,5020,0
|
|
20230728,163700,92676790,5020,5020,5020,5020,0
|
|
20230728,163600,92676790,5020,5020,5020,5020,0
|
|
20230728,163500,92676790,5020,5020,5020,5020,0
|
|
20230728,163400,92676790,5020,5020,5020,5020,0
|
|
20230728,163300,92676790,5020,5020,5020,5020,0
|
|
20230728,163200,92676790,5020,5020,5020,5020,0
|
|
20230728,163100,92676790,5020,5020,5020,5020,0
|
|
20230728,163000,92676790,5020,5020,5020,5020,0
|
|
20230728,162900,92676790,5020,5020,5020,5020,337
|
|
20230728,162800,92676790,5020,5020,5020,5020,0
|
|
20230728,162700,92676790,5020,5020,5020,5020,0
|
|
20230728,162600,92676790,5020,5020,5020,5020,0
|
|
20230728,162500,92676790,5020,5020,5020,5020,0
|
|
20230728,162400,92676790,5020,5020,5020,5020,0
|
|
20230728,162300,92676790,5020,5020,5020,5020,0
|
|
20230728,162200,92676790,5020,5020,5020,5020,0
|
|
20230728,162100,92676790,5020,5020,5020,5020,0
|
|
20230728,162000,92676790,5020,5020,5020,5020,0
|
|
20230728,161900,92676790,5020,5020,5020,5020,0
|
|
20230728,161800,92676790,5020,5020,5020,5020,0
|
|
20230728,161700,92676790,5020,5020,5020,5020,0
|
|
20230728,161600,92676790,5020,5020,5020,5020,0
|
|
20230728,161500,92676790,5020,5020,5020,5020,0
|
|
20230728,161400,92676790,5020,5020,5020,5020,0
|
|
20230728,161300,92676790,5020,5020,5020,5020,0
|
|
20230728,161200,92676790,5020,5020,5020,5020,0
|
|
20230728,161100,92676790,5020,5020,5020,5020,0
|
|
20230728,161000,92676790,5020,5020,5020,5020,0
|
|
20230728,160900,92676790,5020,5020,5020,5020,0
|
|
20230728,160800,92676790,5020,5020,5020,5020,0
|
|
20230728,160700,92676790,5020,5020,5020,5020,0
|
|
20230728,160600,92676790,5020,5020,5020,5020,0
|
|
20230728,160500,92676790,5020,5020,5020,5020,0
|
|
20230728,160400,92676790,5020,5020,5020,5020,0
|
|
20230728,160300,92676790,5020,5020,5020,5020,0
|
|
20230728,160200,92676790,5020,5020,5020,5020,0
|
|
20230728,160100,92676790,5020,5020,5020,5020,0
|
|
20230728,160000,92676790,5020,5020,5020,5020,0
|
|
20230728,155900,92676790,5020,5020,5020,5020,337
|
|
20230728,155800,92676790,5020,5020,5020,5020,0
|
|
20230728,155700,92676790,5020,5020,5020,5020,0
|
|
20230728,155600,92676790,5020,5020,5020,5020,0
|
|
20230728,155500,92676790,5020,5020,5020,5020,0
|
|
20230728,155400,92676790,5020,5020,5020,5020,0
|
|
20230728,155300,92676790,5020,5020,5020,5020,0
|
|
20230728,155200,92676790,5020,5020,5020,5020,0
|
|
20230728,155100,92676790,5020,5020,5020,5020,0
|
|
20230728,155000,92676790,5020,5020,5020,5020,0
|
|
20230728,154900,92676790,5020,5020,5020,5020,0
|
|
20230728,154800,92676790,5020,5020,5020,5020,0
|
|
20230728,154700,92676790,5020,5020,5020,5020,0
|
|
20230728,154600,92676790,5020,5020,5020,5020,0
|
|
20230728,154500,92676790,5020,5020,5020,5020,0
|
|
20230728,154400,92676790,5020,5020,5020,5020,0
|
|
20230728,154300,92676790,5020,5020,5020,5020,0
|
|
20230728,154200,92676790,5020,5020,5020,5020,0
|
|
20230728,154100,92676790,5020,5020,5020,5020,0
|
|
20230728,154000,92676790,5020,5020,5020,5020,0
|
|
20230728,153900,92676790,5020,5020,5020,5020,0
|
|
20230728,153800,92676790,5020,5020,5020,5020,0
|
|
20230728,153700,92676790,5020,5020,5020,5020,0
|
|
20230728,153600,92676790,5020,5020,5020,5020,0
|
|
20230728,153500,92676790,5020,5020,5020,5020,0
|
|
20230728,153400,92676790,5020,5020,5020,5020,0
|
|
20230728,153300,92676790,5020,5020,5020,5020,0
|
|
20230728,153200,92676790,5020,5020,5020,5020,0
|
|
20230728,153100,92676790,5020,5020,5020,5020,0
|
|
20230728,153000,92676790,5020,5020,5020,5020,337
|
|
20230728,152900,90985050,5020,5020,5020,5020,0
|
|
20230728,152800,90985050,5020,5020,5020,5020,0
|
|
20230728,152700,90985050,5020,5020,5020,5020,0
|
|
20230728,152600,90985050,5020,5020,5020,5020,0
|
|
20230728,152500,90985050,5020,5020,5020,5020,0
|
|
20230728,152400,90985050,5020,5020,5020,5020,0
|
|
20230728,152300,90985050,5020,5020,5020,5020,0
|
|
20230728,152200,90985050,5020,5020,5020,5020,0
|
|
20230728,152100,90985050,5020,5020,5020,5020,0
|
|
20230728,152000,90985050,5020,5020,5020,5020,0
|
|
20230728,151900,90985050,5020,5020,5020,5020,36
|
|
20230728,151800,90804330,5030,5030,5030,5030,0
|
|
20230728,151700,90804330,5030,5030,5030,5030,0
|
|
20230728,151600,90804330,5030,5030,5030,5030,72
|
|
20230728,151500,90442170,5030,5030,5030,5030,0
|
|
20230728,151400,90442170,5030,5030,5030,5030,0
|
|
20230728,151300,90442170,5030,5030,5030,5030,0
|
|
20230728,151200,90442170,5030,5030,5030,5030,0
|
|
20230728,151100,90442170,5030,5030,5030,5030,0
|
|
20230728,151000,90442170,5030,5030,5030,5030,5
|
|
20230728,150900,90417020,5030,5030,5030,5030,3
|
|
20230728,150800,90401930,5030,5030,5030,5030,0
|
|
20230728,150700,90401930,5030,5030,5030,5030,26
|
|
20230728,150600,90271150,5020,5030,5030,5020,3
|
|
20230728,150500,90256070,5030,5030,5030,5020,49
|
|
20230728,150400,90009620,5020,5030,5030,5020,101
|
|
20230728,150300,89502590,5040,5040,5040,5040,0
|
|
20230728,150200,89502590,5040,5040,5040,5040,13
|
|
20230728,150100,89437070,5040,5040,5040,5040,0
|
|
20230728,150000,89437070,5040,5040,5040,5040,0
|
|
20230728,145900,89437070,5040,5030,5040,5030,64
|
|
20230728,145800,89115120,5030,5030,5030,5030,60
|
|
20230728,145700,88813320,5030,5030,5030,5030,43
|
|
20230728,145600,88597030,5030,5030,5030,5030,3
|
|
20230728,145500,88581940,5020,5020,5020,5020,20
|
|
20230728,145400,88481540,5030,5030,5030,5030,0
|
|
20230728,145300,88481540,5030,5030,5030,5030,0
|
|
20230728,145200,88481540,5030,5030,5030,5030,13
|
|
20230728,145100,88416150,5030,5030,5030,5030,0
|
|
20230728,145000,88416150,5030,5030,5030,5030,0
|
|
20230728,144900,88416150,5030,5030,5030,5030,0
|
|
20230728,144800,88416150,5030,5030,5030,5030,0
|
|
20230728,144700,88416150,5030,5030,5030,5030,0
|
|
20230728,144600,88416150,5030,5030,5030,5030,40
|
|
20230728,144500,88214950,5030,5030,5030,5020,131
|
|
20230728,144400,87556310,5030,5030,5030,5030,0
|
|
20230728,144300,87556310,5030,5030,5030,5030,12
|
|
20230728,144200,87495950,5030,5030,5030,5030,10
|
|
20230728,144100,87445650,5030,5030,5030,5030,0
|
|
20230728,144000,87445650,5030,5030,5030,5030,0
|
|
20230728,143900,87445650,5030,5030,5030,5030,0
|
|
20230728,143800,87445650,5030,5030,5030,5030,0
|
|
20230728,143700,87445650,5030,5030,5030,5030,3
|
|
20230728,143600,87430560,5030,5030,5030,5030,10
|
|
20230728,143500,87380260,5030,5010,5030,5010,12
|
|
20230728,143400,87320080,5020,5020,5020,5020,9
|
|
20230728,143300,87274900,5020,5020,5020,5020,0
|
|
20230728,143200,87274900,5020,5020,5020,5020,0
|
|
20230728,143100,87274900,5020,5020,5020,5020,1
|
|
20230728,143000,87269880,5010,5010,5010,5010,15
|
|
20230728,142900,87194730,5040,5040,5040,5040,0
|
|
20230728,142800,87194730,5040,5040,5040,5040,0
|
|
20230728,142700,87194730,5040,5040,5040,5040,0
|
|
20230728,142600,87194730,5040,5040,5040,5040,0
|
|
20230728,142500,87194730,5040,5040,5040,5040,0
|
|
20230728,142400,87194730,5040,5040,5040,5040,1
|
|
20230728,142300,87189690,5010,5010,5010,5010,0
|
|
20230728,142200,87189690,5010,5060,5060,5010,346
|
|
20230728,142100,85446100,5060,5060,5060,5060,0
|
|
20230728,142000,85446100,5060,5060,5060,5060,0
|
|
20230728,141900,85446100,5060,5060,5060,5060,0
|
|
20230728,141800,85446100,5060,5060,5060,5060,10
|
|
20230728,141700,85395500,5060,5060,5060,5060,0
|
|
20230728,141600,85395500,5060,5060,5060,5060,100
|
|
20230728,141500,84889500,5070,5070,5070,5070,0
|
|
20230728,141400,84889500,5070,5070,5070,5070,0
|
|
20230728,141300,84889500,5070,5070,5070,5070,24
|
|
20230728,141200,84767820,5070,5070,5070,5070,0
|
|
20230728,141100,84767820,5070,5070,5070,5070,0
|
|
20230728,141000,84767820,5070,5080,5080,5070,200
|
|
20230728,140900,83752360,5090,5090,5090,5090,0
|
|
20230728,140800,83752360,5090,5090,5090,5090,0
|
|
20230728,140700,83752360,5090,5090,5090,5090,20
|
|
20230728,140600,83650560,5100,5090,5100,5090,90
|
|
20230728,140500,83192360,5090,5090,5090,5090,0
|
|
20230728,140400,83192360,5090,5090,5090,5090,0
|
|
20230728,140300,83192360,5090,5090,5090,5090,0
|
|
20230728,140200,83192360,5090,5090,5090,5090,3
|
|
20230728,140100,83177090,5100,5100,5100,5100,0
|
|
20230728,140000,83177090,5100,5100,5100,5100,0
|
|
20230728,135900,83177090,5100,5100,5100,5100,0
|
|
20230728,135800,83177090,5100,5100,5100,5100,0
|
|
20230728,135700,83177090,5100,5100,5100,5100,0
|
|
20230728,135600,83177090,5100,5100,5100,5100,1
|
|
20230728,135500,83171990,5110,5100,5110,5100,61
|
|
20230728,135400,82860880,5100,5080,5100,5080,332
|
|
20230728,135300,81173460,5080,5070,5080,5070,161
|
|
20230728,135200,80355770,5070,5070,5070,5070,20
|
|
20230728,135100,80254370,5080,5080,5080,5080,0
|
|
20230728,135000,80254370,5080,5060,5080,5060,290
|
|
20230728,134900,78782960,5060,5060,5060,5060,0
|
|
20230728,134800,78782960,5060,5050,5060,5050,200
|
|
20230728,134700,77771890,5050,5040,5050,5040,225
|
|
20230728,134600,76635880,5040,5040,5040,5040,10
|
|
20230728,134500,76585480,5040,5030,5040,5030,83
|
|
20230728,134400,76167950,5030,5030,5030,5030,0
|
|
20230728,134300,76167950,5030,5030,5030,5030,0
|
|
20230728,134200,76167950,5030,5020,5030,5020,30
|
|
20230728,134100,76017320,5020,5020,5020,5020,0
|
|
20230728,134000,76017320,5020,4995,5020,4995,313
|
|
20230728,133900,74453810,4995,4990,4995,4990,841
|
|
20230728,133800,70257210,4990,4990,4990,4990,0
|
|
20230728,133700,70257210,4990,4990,4990,4990,0
|
|
20230728,133600,70257210,4990,4980,4990,4980,118
|
|
20230728,133500,69669550,4980,4980,4980,4980,0
|
|
20230728,133400,69669550,4980,4980,4980,4980,0
|
|
20230728,133300,69669550,4980,4980,4980,4980,0
|
|
20230728,133200,69669550,4980,4980,4980,4980,0
|
|
20230728,133100,69669550,4980,4980,4980,4980,0
|
|
20230728,133000,69669550,4980,4980,4980,4980,0
|
|
20230728,132900,69669550,4980,4980,4980,4980,5
|
|
20230728,132800,69644650,4980,4980,4980,4980,0
|
|
20230728,132700,69644650,4980,4980,4980,4980,0
|
|
20230728,132600,69644650,4980,4980,4980,4980,0
|
|
20230728,132500,69644650,4980,4980,4980,4980,0
|
|
20230728,132400,69644650,4980,4980,4980,4980,0
|
|
20230728,132300,69644650,4980,4980,4980,4980,0
|
|
20230728,132200,69644650,4980,4980,4980,4980,0
|
|
20230728,132100,69644650,4980,4980,4980,4980,0
|
|
20230728,132000,69644650,4980,4980,4980,4980,0
|
|
20230728,131900,69644650,4980,4980,4980,4980,0
|
|
20230728,131800,69644650,4980,4980,4980,4980,400
|
|
20230728,131700,67652650,4990,4990,4990,4990,2
|
|
20230728,131600,67642670,4980,4980,4980,4980,0
|
|
20230728,131500,67642670,4980,4980,4980,4980,0
|
|
20230728,131400,67642670,4980,4980,4980,4980,0
|
|
20230728,131300,67642670,4980,4980,4980,4980,100
|
|
20230728,131200,67144670,4980,4980,4980,4980,0
|
|
20230728,131100,67144670,4980,4980,4980,4980,0
|
|
20230728,131000,67144670,4980,4980,4980,4980,0
|
|
20230728,130900,67144670,4980,4980,4980,4980,0
|
|
20230728,130800,67144670,4980,4980,4980,4980,0
|
|
20230728,130700,67144670,4980,4980,4980,4980,0
|
|
20230728,130600,67144670,4980,4980,4980,4980,0
|
|
20230728,130500,67144670,4980,4980,4980,4980,0
|
|
20230728,130400,67144670,4980,4980,4980,4980,0
|
|
20230728,130300,67144670,4980,4980,4980,4980,248
|
|
20230728,130200,65909630,4980,4980,4980,4980,0
|
|
20230728,130100,65909630,4980,4980,4980,4980,0
|
|
20230728,130000,65909630,4980,4980,4980,4980,0
|
|
20230728,125900,65909630,4980,4980,4980,4980,33
|
|
20230728,125800,65745290,4990,4990,4990,4990,157
|
|
20230728,125700,64961860,4995,4995,4995,4995,0
|
|
20230728,125600,64961860,4995,4995,4995,4995,4
|
|
20230728,125500,64941880,4995,4995,4995,4995,4
|
|
20230728,125400,64921900,4995,4995,4995,4995,161
|
|
20230728,125300,64117705,4995,4995,4995,4995,0
|
|
20230728,125200,64117705,4995,5000,5000,4995,280
|
|
20230728,125100,62717710,5000,5000,5000,5000,0
|
|
20230728,125000,62717710,5000,5000,5000,5000,0
|
|
20230728,124900,62717710,5000,5000,5000,5000,1
|
|
20230728,124800,62712710,5020,5020,5020,5020,3
|
|
20230728,124700,62697650,5020,5020,5020,5020,0
|
|
20230728,124600,62697650,5020,5020,5020,5020,0
|
|
20230728,124500,62697650,5020,5020,5020,5020,3
|
|
20230728,124400,62682590,5000,5000,5000,5000,100
|
|
20230728,124300,62182590,5020,5020,5020,5020,100
|
|
20230728,124200,61680590,5020,5020,5020,5020,100
|
|
20230728,124100,61178590,5020,5020,5020,5020,0
|
|
20230728,124000,61178590,5020,5020,5020,5020,0
|
|
20230728,123900,61178590,5020,5020,5020,5020,27
|
|
20230728,123800,61043050,5020,5000,5020,5000,1128
|
|
20230728,123700,55403030,4980,4980,4980,4980,0
|
|
20230728,123600,55403030,4980,4990,4990,4980,858
|
|
20230728,123500,51122280,4990,4990,4990,4990,209
|
|
20230728,123400,50079370,4990,4990,4990,4990,0
|
|
20230728,123300,50079370,4990,4990,4990,4990,0
|
|
20230728,123200,50079370,4990,4990,4990,4990,0
|
|
20230728,123100,50079370,4990,4980,4990,4980,470
|
|
20230728,123000,47735120,4980,4980,4980,4980,144
|
|
20230728,122900,47018000,4980,4980,4980,4980,0
|
|
20230728,122800,47018000,4980,5000,5000,4980,50
|
|
20230728,122700,46768500,5000,5000,5000,5000,30
|
|
20230728,122600,46618500,4985,4985,4985,4985,0
|
|
20230728,122500,46618500,4985,4985,4985,4985,1
|
|
20230728,122400,46613515,4940,4940,4940,4940,0
|
|
20230728,122300,46613515,4940,4990,4990,4940,732
|
|
20230728,122200,42974780,4995,4995,4995,4995,0
|
|
20230728,122100,42974780,4995,4995,4995,4995,20
|
|
20230728,122000,42874880,4995,4995,4995,4995,43
|
|
20230728,121900,42660095,4995,4995,4995,4995,67
|
|
20230728,121800,42325430,4995,4995,4995,4995,0
|
|
20230728,121700,42325430,4995,4995,4995,4995,0
|
|
20230728,121600,42325430,4995,4995,4995,4995,0
|
|
20230728,121500,42325430,4995,4995,4995,4995,0
|
|
20230728,121400,42325430,4995,4995,4995,4995,66
|
|
20230728,121300,41995760,4995,4995,4995,4995,9
|
|
20230728,121200,41950805,4995,4995,4995,4995,0
|
|
20230728,121100,41950805,4995,4995,4995,4995,0
|
|
20230728,121000,41950805,4995,4995,4995,4995,0
|
|
20230728,120900,41950805,4995,4995,4995,4995,0
|
|
20230728,120800,41950805,4995,4995,4995,4995,0
|
|
20230728,120700,41950805,4995,4995,4995,4995,41
|
|
20230728,120600,41746010,4980,4980,4980,4980,0
|
|
20230728,120500,41746010,4980,4980,4980,4980,0
|
|
20230728,120400,41746010,4980,4980,4980,4980,0
|
|
20230728,120300,41746010,4980,4980,4980,4980,300
|
|
20230728,120200,40252010,4980,4980,4980,4980,0
|
|
20230728,120100,40252010,4980,4980,4980,4980,16
|
|
20230728,120000,40172330,4985,4990,4990,4985,392
|
|
20230728,115900,38217480,4990,4995,4995,4990,200
|
|
20230728,115800,37218545,5010,5010,5010,5010,0
|
|
20230728,115700,37218545,5010,5010,5010,5010,0
|
|
20230728,115600,37218545,5010,5010,5010,5010,10
|
|
20230728,115500,37168445,5010,5010,5010,5010,0
|
|
20230728,115400,37168445,5010,5010,5010,5010,0
|
|
20230728,115300,37168445,5010,5010,5010,5010,0
|
|
20230728,115200,37168445,5010,5010,5010,5010,0
|
|
20230728,115100,37168445,5010,5010,5010,5010,0
|
|
20230728,115000,37168445,5010,5010,5010,5010,0
|
|
20230728,114900,37168445,5010,5010,5010,5010,58
|
|
20230728,114800,36877865,5010,5010,5010,5010,0
|
|
20230728,114700,36877865,5010,5010,5010,5010,0
|
|
20230728,114600,36877865,5010,5010,5010,5010,0
|
|
20230728,114500,36877865,5010,5010,5010,5010,0
|
|
20230728,114400,36877865,5010,5010,5010,5010,0
|
|
20230728,114300,36877865,5010,5010,5010,5010,0
|
|
20230728,114200,36877865,5010,5010,5010,5010,0
|
|
20230728,114100,36877865,5010,5010,5010,5010,0
|
|
20230728,114000,36877865,5010,5010,5010,5010,0
|
|
20230728,113900,36877865,5010,5010,5010,5010,0
|
|
20230728,113800,36877865,5010,5010,5010,5010,0
|
|
20230728,113700,36877865,5010,5010,5010,5010,1
|
|
20230728,113600,36872855,5010,5010,5010,5010,0
|
|
20230728,113500,36872855,5010,5010,5010,5010,1
|
|
20230728,113400,36867845,5010,5010,5010,5010,1
|
|
20230728,113300,36862835,5010,5010,5010,5010,1
|
|
20230728,113200,36857825,5010,5010,5010,5010,0
|
|
20230728,113100,36857825,5010,5010,5010,5010,0
|
|
20230728,113000,36857825,5010,5010,5010,5010,0
|
|
20230728,112900,36857825,5010,5010,5010,5010,1
|
|
20230728,112800,36852815,4985,4985,4985,4985,100
|
|
20230728,112700,36354315,4985,4985,4985,4985,0
|
|
20230728,112600,36354315,4985,4985,4985,4985,0
|
|
20230728,112500,36354315,4985,4985,4985,4985,0
|
|
20230728,112400,36354315,4985,4985,4985,4985,0
|
|
20230728,112300,36354315,4985,4985,4985,4985,0
|
|
20230728,112200,36354315,4985,4985,4985,4985,0
|
|
20230728,112100,36354315,4985,4985,4985,4985,50
|
|
20230728,112000,36105065,5000,5000,5000,5000,0
|
|
20230728,111900,36105065,5000,5000,5000,5000,0
|
|
20230728,111800,36105065,5000,5000,5000,5000,0
|
|
20230728,111700,36105065,5000,5000,5000,5000,0
|
|
20230728,111600,36105065,5000,5000,5000,5000,0
|
|
20230728,111500,36105065,5000,5000,5000,5000,0
|
|
20230728,111400,36105065,5000,5000,5000,5000,0
|
|
20230728,111300,36105065,5000,5000,5000,5000,0
|
|
20230728,111200,36105065,5000,5000,5000,5000,1
|
|
20230728,111100,36100065,4995,4995,4995,4995,0
|
|
20230728,111000,36100065,4995,4995,4995,4995,33
|
|
20230728,110900,35935230,5000,5000,5000,5000,0
|
|
20230728,110800,35935230,5000,5000,5000,5000,0
|
|
20230728,110700,35935230,5000,5000,5000,5000,0
|
|
20230728,110600,35935230,5000,5000,5000,5000,0
|
|
20230728,110500,35935230,5000,5000,5000,5000,0
|
|
20230728,110400,35935230,5000,5000,5000,5000,0
|
|
20230728,110300,35935230,5000,5000,5000,5000,0
|
|
20230728,110200,35935230,5000,5000,5000,5000,0
|
|
20230728,110100,35935230,5000,5000,5000,5000,0
|
|
20230728,110000,35935230,5000,5000,5000,5000,0
|
|
20230728,105900,35935230,5000,5000,5000,5000,0
|
|
20230728,105800,35935230,5000,5000,5000,5000,33
|
|
20230728,105700,35770230,5000,5000,5000,5000,0
|
|
20230728,105600,35770230,5000,5000,5000,5000,0
|
|
20230728,105500,35770230,5000,5000,5000,5000,0
|
|
20230728,105400,35770230,5000,5000,5000,5000,4
|
|
20230728,105300,35750230,5000,5000,5000,5000,4
|
|
20230728,105200,35730230,5000,5000,5000,5000,104
|
|
20230728,105100,35210230,5010,5010,5010,5010,10
|
|
20230728,105000,35160130,5040,5040,5040,5040,0
|
|
20230728,104900,35160130,5040,5040,5040,5040,0
|
|
20230728,104800,35160130,5040,5010,5040,5010,71
|
|
20230728,104700,34804390,5040,5040,5040,5040,0
|
|
20230728,104600,34804390,5040,5030,5040,5030,23
|
|
20230728,104500,34688690,5030,5030,5030,5030,52
|
|
20230728,104400,34427130,5030,5010,5030,5010,133
|
|
20230728,104300,33759040,5010,5010,5010,5010,0
|
|
20230728,104200,33759040,5010,4995,5010,4995,22
|
|
20230728,104100,33649010,5000,5000,5000,5000,0
|
|
20230728,104000,33649010,5000,5000,5000,5000,0
|
|
20230728,103900,33649010,5000,4995,5000,4995,150
|
|
20230728,103800,32899260,5000,5000,5000,5000,0
|
|
20230728,103700,32899260,5000,5000,5000,5000,0
|
|
20230728,103600,32899260,5000,5000,5000,5000,1
|
|
20230728,103500,32894260,4980,4980,4980,4980,129
|
|
20230728,103400,32251840,5000,5000,5000,5000,0
|
|
20230728,103300,32251840,5000,4990,5000,4990,129
|
|
20230728,103200,31607640,4985,4985,4985,4985,0
|
|
20230728,103100,31607640,4985,4985,4985,4985,0
|
|
20230728,103000,31607640,4985,4985,4985,4985,4
|
|
20230728,102900,31587700,4985,4985,4985,4985,106
|
|
20230728,102800,31059290,4985,4985,4985,4985,0
|
|
20230728,102700,31059290,4985,4980,4985,4980,15
|
|
20230728,102600,30984540,4980,4980,4980,4980,5
|
|
20230728,102500,30959640,4980,4980,4980,4980,0
|
|
20230728,102400,30959640,4980,4980,4980,4980,61
|
|
20230728,102300,30655860,4980,4980,4980,4980,0
|
|
20230728,102200,30655860,4980,4980,4980,4980,0
|
|
20230728,102100,30655860,4980,4980,4980,4980,0
|
|
20230728,102000,30655860,4980,4980,4980,4980,14
|
|
20230728,101900,30586140,4980,4980,4980,4980,0
|
|
20230728,101800,30586140,4980,4980,4980,4980,1
|
|
20230728,101700,30581160,4975,4975,4975,4975,0
|
|
20230728,101600,30581160,4975,4975,4975,4975,0
|
|
20230728,101500,30581160,4975,4975,4975,4975,0
|
|
20230728,101400,30581160,4975,4975,4975,4975,0
|
|
20230728,101300,30581160,4975,4975,4975,4975,20
|
|
20230728,101200,30481660,4965,4965,4965,4965,0
|
|
20230728,101100,30481660,4965,4955,4965,4955,102
|
|
20230728,101000,29975720,4955,4955,4955,4955,5
|
|
20230728,100900,29950945,4955,4950,4955,4950,7
|
|
20230728,100800,29916265,4950,4950,4950,4950,69
|
|
20230728,100700,29574715,4950,4950,4950,4950,6
|
|
20230728,100600,29545015,4950,4950,4950,4950,45
|
|
20230728,100500,29322265,4950,4950,4950,4950,0
|
|
20230728,100400,29322265,4950,4950,4950,4950,6
|
|
20230728,100300,29292565,4950,4950,4950,4950,6
|
|
20230728,100200,29262865,4950,4950,4950,4950,0
|
|
20230728,100100,29262865,4950,4950,4950,4950,202
|
|
20230728,100000,28262965,4950,4950,4950,4950,0
|
|
20230728,095900,28262965,4950,4950,4950,4950,0
|
|
20230728,095800,28262965,4950,4950,4950,4950,1
|
|
20230728,095700,28258015,4940,4940,4950,4940,54
|
|
20230728,095600,27991225,4945,4945,4945,4945,0
|
|
20230728,095500,27991225,4945,4945,4945,4945,75
|
|
20230728,095400,27620350,4940,4935,4940,4935,25
|
|
20230728,095300,27496875,4930,4930,4930,4930,0
|
|
20230728,095200,27496875,4930,4930,4930,4930,10
|
|
20230728,095100,27447575,4930,4925,4930,4925,181
|
|
20230728,095000,26555685,4925,4925,4925,4925,100
|
|
20230728,094900,26063185,4930,4930,4930,4930,27
|
|
20230728,094800,25930075,4930,4930,4930,4930,7
|
|
20230728,094700,25895565,4930,4930,4930,4930,0
|
|
20230728,094600,25895565,4930,4930,4930,4930,84
|
|
20230728,094500,25481445,4930,4930,4930,4930,0
|
|
20230728,094400,25481445,4930,4930,4930,4930,0
|
|
20230728,094300,25481445,4930,4930,4930,4930,0
|
|
20230728,094200,25481445,4930,4930,4930,4930,26
|
|
20230728,094100,25353265,4930,4925,4930,4925,157
|
|
20230728,094000,24579520,4920,4920,4920,4920,46
|
|
20230728,093900,24353200,4920,4915,4920,4915,114
|
|
20230728,093800,23792775,4910,4885,4910,4885,280
|
|
20230728,093700,22423645,4890,4890,4890,4890,56
|
|
20230728,093600,22149805,4890,4890,4890,4890,2
|
|
20230728,093500,22140025,4875,4875,4875,4875,0
|
|
20230728,093400,22140025,4875,4875,4875,4875,82
|
|
20230728,093300,21740275,4890,4890,4890,4890,92
|
|
20230728,093200,21290395,4895,4895,4895,4895,0
|
|
20230728,093100,21290395,4895,4895,4895,4895,12
|
|
20230728,093000,21231655,4895,4895,4895,4895,1
|
|
20230728,092900,21226760,4870,4870,4870,4870,40
|
|
20230728,092800,21031960,4870,4870,4870,4870,0
|
|
20230728,092700,21031960,4870,4875,4875,4870,919
|
|
20230728,092600,16553840,4875,4875,4875,4875,182
|
|
20230728,092500,15666590,4880,4880,4880,4880,0
|
|
20230728,092400,15666590,4880,4880,4880,4880,0
|
|
20230728,092300,15666590,4880,4880,4880,4880,100
|
|
20230728,092200,15178590,4870,4870,4870,4870,0
|
|
20230728,092100,15178590,4870,4870,4870,4870,0
|
|
20230728,092000,15178590,4870,4870,4870,4870,0
|
|
20230728,091900,15178590,4870,4870,4870,4870,0
|
|
20230728,091800,15178590,4870,4870,4870,4870,0
|
|
20230728,091700,15178590,4870,4880,4880,4870,39
|
|
20230728,091600,14988545,4900,4905,4905,4900,81
|
|
20230728,091500,14591245,4905,4905,4905,4905,0
|
|
20230728,091400,14591245,4905,4905,4905,4905,0
|
|
20230728,091300,14591245,4905,4905,4905,4905,0
|
|
20230728,091200,14591245,4905,4905,4905,4905,0
|
|
20230728,091100,14591245,4905,4905,4905,4905,1
|
|
20230728,091000,14586340,4925,4925,4925,4925,0
|
|
20230728,090900,14586340,4925,4925,4925,4925,0
|
|
20230728,090800,14586340,4925,4925,4925,4925,3
|
|
20230728,090700,14571565,4930,4930,4930,4930,0
|
|
20230728,090600,14571565,4930,4930,4930,4930,0
|
|
20230728,090500,14571565,4930,4930,4930,4925,10
|
|
20230728,090400,14522270,4935,4935,4935,4935,0
|
|
20230728,090300,14522270,4935,4900,4935,4900,50
|
|
20230728,090200,14276120,4860,4865,4865,4860,205
|
|
20230728,090100,13278895,4865,4895,4895,4865,355
|
|
20230728,090000,11546770,4870,4870,4870,4870,2371
|