632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192900,111273385,3220,3220,3220,3220,2200
|
|
20230728,192800,111273385,3220,3220,3220,3220,0
|
|
20230728,192700,111273385,3220,3220,3220,3220,0
|
|
20230728,192600,111273385,3220,3220,3220,3220,0
|
|
20230728,192500,111273385,3220,3220,3220,3220,0
|
|
20230728,192400,111273385,3220,3220,3220,3220,0
|
|
20230728,192300,111273385,3220,3220,3220,3220,0
|
|
20230728,192200,111273385,3220,3220,3220,3220,0
|
|
20230728,192100,111273385,3220,3220,3220,3220,0
|
|
20230728,192000,111273385,3220,3220,3220,3220,0
|
|
20230728,191900,111273385,3220,3220,3220,3220,0
|
|
20230728,191800,111273385,3220,3220,3220,3220,0
|
|
20230728,191700,111273385,3220,3220,3220,3220,0
|
|
20230728,191600,111273385,3220,3220,3220,3220,0
|
|
20230728,191500,111273385,3220,3220,3220,3220,0
|
|
20230728,191400,111273385,3220,3220,3220,3220,0
|
|
20230728,191300,111273385,3220,3220,3220,3220,0
|
|
20230728,191200,111273385,3220,3220,3220,3220,0
|
|
20230728,191100,111273385,3220,3220,3220,3220,0
|
|
20230728,191000,111273385,3220,3220,3220,3220,0
|
|
20230728,190900,111273385,3220,3220,3220,3220,0
|
|
20230728,190800,111273385,3220,3220,3220,3220,0
|
|
20230728,190700,111273385,3220,3220,3220,3220,0
|
|
20230728,190600,111273385,3220,3220,3220,3220,0
|
|
20230728,190500,111273385,3220,3220,3220,3220,0
|
|
20230728,190400,111273385,3220,3220,3220,3220,0
|
|
20230728,190300,111273385,3220,3220,3220,3220,0
|
|
20230728,190200,111273385,3220,3220,3220,3220,0
|
|
20230728,190100,111273385,3220,3220,3220,3220,0
|
|
20230728,190000,111273385,3220,3220,3220,3220,0
|
|
20230728,185900,111273385,3220,3220,3220,3220,2200
|
|
20230728,185800,111273385,3220,3220,3220,3220,0
|
|
20230728,185700,111273385,3220,3220,3220,3220,0
|
|
20230728,185600,111273385,3220,3220,3220,3220,0
|
|
20230728,185500,111273385,3220,3220,3220,3220,0
|
|
20230728,185400,111273385,3220,3220,3220,3220,0
|
|
20230728,185300,111273385,3220,3220,3220,3220,0
|
|
20230728,185200,111273385,3220,3220,3220,3220,0
|
|
20230728,185100,111273385,3220,3220,3220,3220,0
|
|
20230728,185000,111273385,3220,3220,3220,3220,0
|
|
20230728,184900,111273385,3220,3220,3220,3220,0
|
|
20230728,184800,111273385,3220,3220,3220,3220,0
|
|
20230728,184700,111273385,3220,3220,3220,3220,0
|
|
20230728,184600,111273385,3220,3220,3220,3220,0
|
|
20230728,184500,111273385,3220,3220,3220,3220,0
|
|
20230728,184400,111273385,3220,3220,3220,3220,0
|
|
20230728,184300,111273385,3220,3220,3220,3220,0
|
|
20230728,184200,111273385,3220,3220,3220,3220,0
|
|
20230728,184100,111273385,3220,3220,3220,3220,0
|
|
20230728,184000,111273385,3220,3220,3220,3220,0
|
|
20230728,183900,111273385,3220,3220,3220,3220,0
|
|
20230728,183800,111273385,3220,3220,3220,3220,0
|
|
20230728,183700,111273385,3220,3220,3220,3220,0
|
|
20230728,183600,111273385,3220,3220,3220,3220,0
|
|
20230728,183500,111273385,3220,3220,3220,3220,0
|
|
20230728,183400,111273385,3220,3220,3220,3220,0
|
|
20230728,183300,111273385,3220,3220,3220,3220,0
|
|
20230728,183200,111273385,3220,3220,3220,3220,0
|
|
20230728,183100,111273385,3220,3220,3220,3220,0
|
|
20230728,183000,111273385,3220,3220,3220,3220,0
|
|
20230728,182900,111273385,3220,3220,3220,3220,2200
|
|
20230728,182800,111273385,3220,3220,3220,3220,0
|
|
20230728,182700,111273385,3220,3220,3220,3220,0
|
|
20230728,182600,111273385,3220,3220,3220,3220,0
|
|
20230728,182500,111273385,3220,3220,3220,3220,0
|
|
20230728,182400,111273385,3220,3220,3220,3220,0
|
|
20230728,182300,111273385,3220,3220,3220,3220,0
|
|
20230728,182200,111273385,3220,3220,3220,3220,0
|
|
20230728,182100,111273385,3220,3220,3220,3220,0
|
|
20230728,182000,111273385,3220,3220,3220,3220,0
|
|
20230728,181900,111273385,3220,3220,3220,3220,0
|
|
20230728,181800,111273385,3220,3220,3220,3220,0
|
|
20230728,181700,111273385,3220,3220,3220,3220,0
|
|
20230728,181600,111273385,3220,3220,3220,3220,0
|
|
20230728,181500,111273385,3220,3220,3220,3220,0
|
|
20230728,181400,111273385,3220,3220,3220,3220,0
|
|
20230728,181300,111273385,3220,3220,3220,3220,0
|
|
20230728,181200,111273385,3220,3220,3220,3220,0
|
|
20230728,181100,111273385,3220,3220,3220,3220,0
|
|
20230728,181000,111273385,3220,3220,3220,3220,0
|
|
20230728,180900,111273385,3220,3220,3220,3220,0
|
|
20230728,180800,111273385,3220,3220,3220,3220,0
|
|
20230728,180700,111273385,3220,3220,3220,3220,0
|
|
20230728,180600,111273385,3220,3220,3220,3220,0
|
|
20230728,180500,111273385,3220,3220,3220,3220,0
|
|
20230728,180400,111273385,3220,3220,3220,3220,0
|
|
20230728,180300,111273385,3220,3220,3220,3220,0
|
|
20230728,180200,111273385,3220,3220,3220,3220,0
|
|
20230728,180100,111273385,3220,3220,3220,3220,0
|
|
20230728,180000,111273385,3220,3220,3220,3220,0
|
|
20230728,175900,111273385,3220,3220,3220,3220,2200
|
|
20230728,175800,111273385,3220,3220,3220,3220,0
|
|
20230728,175700,111273385,3220,3220,3220,3220,0
|
|
20230728,175600,111273385,3220,3220,3220,3220,0
|
|
20230728,175500,111273385,3220,3220,3220,3220,0
|
|
20230728,175400,111273385,3220,3220,3220,3220,0
|
|
20230728,175300,111273385,3220,3220,3220,3220,0
|
|
20230728,175200,111273385,3220,3220,3220,3220,0
|
|
20230728,175100,111273385,3220,3220,3220,3220,0
|
|
20230728,175000,111273385,3220,3220,3220,3220,0
|
|
20230728,174900,111273385,3220,3220,3220,3220,0
|
|
20230728,174800,111273385,3220,3220,3220,3220,0
|
|
20230728,174700,111273385,3220,3220,3220,3220,0
|
|
20230728,174600,111273385,3220,3220,3220,3220,0
|
|
20230728,174500,111273385,3220,3220,3220,3220,0
|
|
20230728,174400,111273385,3220,3220,3220,3220,0
|
|
20230728,174300,111273385,3220,3220,3220,3220,0
|
|
20230728,174200,111273385,3220,3220,3220,3220,0
|
|
20230728,174100,111273385,3220,3220,3220,3220,0
|
|
20230728,174000,111273385,3220,3220,3220,3220,0
|
|
20230728,173900,111273385,3220,3220,3220,3220,0
|
|
20230728,173800,111273385,3220,3220,3220,3220,0
|
|
20230728,173700,111273385,3220,3220,3220,3220,0
|
|
20230728,173600,111273385,3220,3220,3220,3220,0
|
|
20230728,173500,111273385,3220,3220,3220,3220,0
|
|
20230728,173400,111273385,3220,3220,3220,3220,0
|
|
20230728,173300,111273385,3220,3220,3220,3220,0
|
|
20230728,173200,111273385,3220,3220,3220,3220,0
|
|
20230728,173100,111273385,3220,3220,3220,3220,0
|
|
20230728,173000,111273385,3220,3220,3220,3220,0
|
|
20230728,172900,111273385,3220,3220,3220,3220,2200
|
|
20230728,172800,111273385,3220,3220,3220,3220,0
|
|
20230728,172700,111273385,3220,3220,3220,3220,0
|
|
20230728,172600,111273385,3220,3220,3220,3220,0
|
|
20230728,172500,111273385,3220,3220,3220,3220,0
|
|
20230728,172400,111273385,3220,3220,3220,3220,0
|
|
20230728,172300,111273385,3220,3220,3220,3220,0
|
|
20230728,172200,111273385,3220,3220,3220,3220,0
|
|
20230728,172100,111273385,3220,3220,3220,3220,0
|
|
20230728,172000,111273385,3220,3220,3220,3220,0
|
|
20230728,171900,111273385,3220,3220,3220,3220,0
|
|
20230728,171800,111273385,3220,3220,3220,3220,0
|
|
20230728,171700,111273385,3220,3220,3220,3220,0
|
|
20230728,171600,111273385,3220,3220,3220,3220,0
|
|
20230728,171500,111273385,3220,3220,3220,3220,0
|
|
20230728,171400,111273385,3220,3220,3220,3220,0
|
|
20230728,171300,111273385,3220,3220,3220,3220,0
|
|
20230728,171200,111273385,3220,3220,3220,3220,0
|
|
20230728,171100,111273385,3220,3220,3220,3220,0
|
|
20230728,171000,111273385,3220,3220,3220,3220,0
|
|
20230728,170900,111273385,3220,3220,3220,3220,0
|
|
20230728,170800,111273385,3220,3220,3220,3220,0
|
|
20230728,170700,111273385,3220,3220,3220,3220,0
|
|
20230728,170600,111273385,3220,3220,3220,3220,0
|
|
20230728,170500,111273385,3220,3220,3220,3220,0
|
|
20230728,170400,111273385,3220,3220,3220,3220,0
|
|
20230728,170300,111273385,3220,3220,3220,3220,0
|
|
20230728,170200,111273385,3220,3220,3220,3220,0
|
|
20230728,170100,111273385,3220,3220,3220,3220,0
|
|
20230728,170000,111273385,3220,3220,3220,3220,0
|
|
20230728,165900,111273385,3220,3220,3220,3220,2200
|
|
20230728,165800,111273385,3220,3220,3220,3220,0
|
|
20230728,165700,111273385,3220,3220,3220,3220,0
|
|
20230728,165600,111273385,3220,3220,3220,3220,0
|
|
20230728,165500,111273385,3220,3220,3220,3220,0
|
|
20230728,165400,111273385,3220,3220,3220,3220,0
|
|
20230728,165300,111273385,3220,3220,3220,3220,0
|
|
20230728,165200,111273385,3220,3220,3220,3220,0
|
|
20230728,165100,111273385,3220,3220,3220,3220,0
|
|
20230728,165000,111273385,3220,3220,3220,3220,0
|
|
20230728,164900,111273385,3220,3220,3220,3220,0
|
|
20230728,164800,111273385,3220,3220,3220,3220,0
|
|
20230728,164700,111273385,3220,3220,3220,3220,0
|
|
20230728,164600,111273385,3220,3220,3220,3220,0
|
|
20230728,164500,111273385,3220,3220,3220,3220,0
|
|
20230728,164400,111273385,3220,3220,3220,3220,0
|
|
20230728,164300,111273385,3220,3220,3220,3220,0
|
|
20230728,164200,111273385,3220,3220,3220,3220,0
|
|
20230728,164100,111273385,3220,3220,3220,3220,0
|
|
20230728,164000,111273385,3220,3220,3220,3220,0
|
|
20230728,163900,111273385,3220,3220,3220,3220,0
|
|
20230728,163800,111273385,3220,3220,3220,3220,0
|
|
20230728,163700,111273385,3220,3220,3220,3220,0
|
|
20230728,163600,111273385,3220,3220,3220,3220,0
|
|
20230728,163500,111273385,3220,3220,3220,3220,0
|
|
20230728,163400,111273385,3220,3220,3220,3220,0
|
|
20230728,163300,111273385,3220,3220,3220,3220,0
|
|
20230728,163200,111273385,3220,3220,3220,3220,0
|
|
20230728,163100,111273385,3220,3220,3220,3220,0
|
|
20230728,163000,111273385,3220,3220,3220,3220,0
|
|
20230728,162900,111273385,3220,3220,3220,3220,2200
|
|
20230728,162800,111273385,3220,3220,3220,3220,0
|
|
20230728,162700,111273385,3220,3220,3220,3220,0
|
|
20230728,162600,111273385,3220,3220,3220,3220,0
|
|
20230728,162500,111273385,3220,3220,3220,3220,0
|
|
20230728,162400,111273385,3220,3220,3220,3220,0
|
|
20230728,162300,111273385,3220,3220,3220,3220,0
|
|
20230728,162200,111273385,3220,3220,3220,3220,0
|
|
20230728,162100,111273385,3220,3220,3220,3220,0
|
|
20230728,162000,111273385,3220,3220,3220,3220,0
|
|
20230728,161900,111273385,3220,3220,3220,3220,0
|
|
20230728,161800,111273385,3220,3220,3220,3220,0
|
|
20230728,161700,111273385,3220,3220,3220,3220,0
|
|
20230728,161600,111273385,3220,3220,3220,3220,0
|
|
20230728,161500,111273385,3220,3220,3220,3220,0
|
|
20230728,161400,111273385,3220,3220,3220,3220,0
|
|
20230728,161300,111273385,3220,3220,3220,3220,0
|
|
20230728,161200,111273385,3220,3220,3220,3220,0
|
|
20230728,161100,111273385,3220,3220,3220,3220,0
|
|
20230728,161000,111273385,3220,3220,3220,3220,0
|
|
20230728,160900,111273385,3220,3220,3220,3220,0
|
|
20230728,160800,111273385,3220,3220,3220,3220,0
|
|
20230728,160700,111273385,3220,3220,3220,3220,0
|
|
20230728,160600,111273385,3220,3220,3220,3220,0
|
|
20230728,160500,111273385,3220,3220,3220,3220,0
|
|
20230728,160400,111273385,3220,3220,3220,3220,0
|
|
20230728,160300,111273385,3220,3220,3220,3220,0
|
|
20230728,160200,111273385,3220,3220,3220,3220,0
|
|
20230728,160100,111273385,3220,3220,3220,3220,0
|
|
20230728,160000,111273385,3220,3220,3220,3220,0
|
|
20230728,155900,111273385,3220,3220,3220,3220,2200
|
|
20230728,155800,111273385,3220,3220,3220,3220,0
|
|
20230728,155700,111273385,3220,3220,3220,3220,0
|
|
20230728,155600,111273385,3220,3220,3220,3220,0
|
|
20230728,155500,111273385,3220,3220,3220,3220,0
|
|
20230728,155400,111273385,3220,3220,3220,3220,0
|
|
20230728,155300,111273385,3220,3220,3220,3220,0
|
|
20230728,155200,111273385,3220,3220,3220,3220,0
|
|
20230728,155100,111273385,3220,3220,3220,3220,0
|
|
20230728,155000,111273385,3220,3220,3220,3220,0
|
|
20230728,154900,111273385,3220,3220,3220,3220,0
|
|
20230728,154800,111273385,3220,3220,3220,3220,0
|
|
20230728,154700,111273385,3220,3220,3220,3220,0
|
|
20230728,154600,111273385,3220,3220,3220,3220,0
|
|
20230728,154500,111273385,3220,3220,3220,3220,0
|
|
20230728,154400,111273385,3220,3220,3220,3220,0
|
|
20230728,154300,111273385,3220,3220,3220,3220,0
|
|
20230728,154200,111273385,3220,3220,3220,3220,0
|
|
20230728,154100,111273385,3220,3220,3220,3220,0
|
|
20230728,154000,111273385,3220,3220,3220,3220,0
|
|
20230728,153900,111273385,3220,3220,3220,3220,0
|
|
20230728,153800,111273385,3220,3220,3220,3220,0
|
|
20230728,153700,111273385,3220,3220,3220,3220,0
|
|
20230728,153600,111273385,3220,3220,3220,3220,0
|
|
20230728,153500,111273385,3220,3220,3220,3220,0
|
|
20230728,153400,111273385,3220,3220,3220,3220,0
|
|
20230728,153300,111273385,3220,3220,3220,3220,0
|
|
20230728,153200,111273385,3220,3220,3220,3220,0
|
|
20230728,153100,111273385,3220,3220,3220,3220,0
|
|
20230728,153000,111273385,3220,3220,3220,3220,2200
|
|
20230728,152900,104189385,3245,3245,3245,3245,0
|
|
20230728,152800,104189385,3245,3245,3245,3245,0
|
|
20230728,152700,104189385,3245,3245,3245,3245,0
|
|
20230728,152600,104189385,3245,3245,3245,3245,0
|
|
20230728,152500,104189385,3245,3245,3245,3245,0
|
|
20230728,152400,104189385,3245,3245,3245,3245,0
|
|
20230728,152300,104189385,3245,3245,3245,3245,0
|
|
20230728,152200,104189385,3245,3245,3245,3245,0
|
|
20230728,152100,104189385,3245,3245,3245,3245,0
|
|
20230728,152000,104189385,3245,3245,3245,3245,0
|
|
20230728,151900,104189385,3245,3230,3245,3230,1262
|
|
20230728,151800,100108840,3230,3230,3230,3230,38
|
|
20230728,151700,99986100,3230,3230,3230,3230,500
|
|
20230728,151600,98371100,3230,3230,3230,3230,500
|
|
20230728,151500,96756100,3235,3235,3235,3235,0
|
|
20230728,151400,96756100,3235,3235,3235,3235,0
|
|
20230728,151300,96756100,3235,3235,3235,3235,300
|
|
20230728,151200,95785600,3235,3235,3235,3235,0
|
|
20230728,151100,95785600,3235,3235,3235,3235,0
|
|
20230728,151000,95785600,3235,3235,3235,3235,0
|
|
20230728,150900,95785600,3235,3230,3235,3230,300
|
|
20230728,150800,94816540,3230,3230,3230,3230,10
|
|
20230728,150700,94784240,3230,3230,3230,3230,2
|
|
20230728,150600,94777780,3220,3220,3220,3220,0
|
|
20230728,150500,94777780,3220,3220,3220,3220,0
|
|
20230728,150400,94777780,3220,3220,3220,3220,0
|
|
20230728,150300,94777780,3220,3220,3220,3220,0
|
|
20230728,150200,94777780,3220,3220,3220,3220,0
|
|
20230728,150100,94777780,3220,3220,3220,3220,0
|
|
20230728,150000,94777780,3220,3220,3220,3220,0
|
|
20230728,145900,94777780,3220,3220,3220,3220,0
|
|
20230728,145800,94777780,3220,3220,3220,3220,1
|
|
20230728,145700,94774560,3220,3220,3220,3220,0
|
|
20230728,145600,94774560,3220,3220,3220,3220,273
|
|
20230728,145500,93895500,3210,3210,3210,3210,1144
|
|
20230728,145400,90223260,3220,3220,3220,3220,0
|
|
20230728,145300,90223260,3220,3220,3220,3220,0
|
|
20230728,145200,90223260,3220,3220,3220,3220,3
|
|
20230728,145100,90213600,3220,3220,3220,3220,0
|
|
20230728,145000,90213600,3220,3215,3220,3215,338
|
|
20230728,144900,89126880,3215,3215,3215,3215,15
|
|
20230728,144800,89078655,3215,3215,3215,3215,217
|
|
20230728,144700,88381000,3215,3215,3215,3215,440
|
|
20230728,144600,86966400,3215,3215,3215,3215,0
|
|
20230728,144500,86966400,3215,3215,3215,3215,0
|
|
20230728,144400,86966400,3215,3215,3215,3215,0
|
|
20230728,144300,86966400,3215,3215,3215,3215,1501
|
|
20230728,144200,82140685,3215,3215,3215,3215,0
|
|
20230728,144100,82140685,3215,3215,3215,3215,0
|
|
20230728,144000,82140685,3215,3215,3215,3215,0
|
|
20230728,143900,82140685,3215,3215,3215,3215,0
|
|
20230728,143800,82140685,3215,3215,3215,3215,3507
|
|
20230728,143700,70865680,3215,3215,3215,3215,0
|
|
20230728,143600,70865680,3215,3215,3215,3215,150
|
|
20230728,143500,70383430,3210,3210,3210,3210,0
|
|
20230728,143400,70383430,3210,3210,3210,3210,5
|
|
20230728,143300,70367380,3210,3210,3210,3210,0
|
|
20230728,143200,70367380,3210,3210,3210,3210,13
|
|
20230728,143100,70325650,3210,3210,3210,3210,0
|
|
20230728,143000,70325650,3210,3210,3210,3210,5
|
|
20230728,142900,70309600,3210,3210,3210,3210,0
|
|
20230728,142800,70309600,3210,3210,3210,3210,0
|
|
20230728,142700,70309600,3210,3210,3210,3210,50
|
|
20230728,142600,70149100,3210,3210,3210,3210,0
|
|
20230728,142500,70149100,3210,3210,3210,3210,200
|
|
20230728,142400,69507100,3210,3220,3220,3210,22
|
|
20230728,142300,69436270,3210,3215,3215,3210,20
|
|
20230728,142200,69372065,3215,3215,3215,3215,60
|
|
20230728,142100,69179165,3220,3220,3220,3220,0
|
|
20230728,142000,69179165,3220,3220,3220,3220,0
|
|
20230728,141900,69179165,3220,3220,3220,3220,0
|
|
20230728,141800,69179165,3220,3220,3220,3220,0
|
|
20230728,141700,69179165,3220,3220,3220,3220,0
|
|
20230728,141600,69179165,3220,3220,3220,3220,0
|
|
20230728,141500,69179165,3220,3220,3220,3220,10
|
|
20230728,141400,69146965,3220,3220,3220,3220,0
|
|
20230728,141300,69146965,3220,3220,3220,3220,0
|
|
20230728,141200,69146965,3220,3220,3220,3220,0
|
|
20230728,141100,69146965,3220,3220,3220,3220,0
|
|
20230728,141000,69146965,3220,3220,3220,3220,0
|
|
20230728,140900,69146965,3220,3220,3220,3220,0
|
|
20230728,140800,69146965,3220,3220,3220,3220,0
|
|
20230728,140700,69146965,3220,3220,3220,3220,70
|
|
20230728,140600,68921565,3215,3215,3215,3215,0
|
|
20230728,140500,68921565,3215,3215,3215,3215,1
|
|
20230728,140400,68918350,3220,3220,3220,3220,0
|
|
20230728,140300,68918350,3220,3220,3220,3220,113
|
|
20230728,140200,68554490,3225,3225,3225,3225,0
|
|
20230728,140100,68554490,3225,3225,3225,3225,0
|
|
20230728,140000,68554490,3225,3225,3225,3225,79
|
|
20230728,135900,68299715,3225,3225,3225,3225,0
|
|
20230728,135800,68299715,3225,3225,3225,3225,0
|
|
20230728,135700,68299715,3225,3225,3225,3225,0
|
|
20230728,135600,68299715,3225,3225,3225,3225,0
|
|
20230728,135500,68299715,3225,3225,3225,3225,0
|
|
20230728,135400,68299715,3225,3225,3225,3225,0
|
|
20230728,135300,68299715,3225,3225,3225,3225,0
|
|
20230728,135200,68299715,3225,3225,3225,3225,0
|
|
20230728,135100,68299715,3225,3225,3225,3225,0
|
|
20230728,135000,68299715,3225,3230,3230,3225,150
|
|
20230728,134900,67815960,3230,3230,3230,3230,0
|
|
20230728,134800,67815960,3230,3230,3230,3230,0
|
|
20230728,134700,67815960,3230,3230,3230,3230,0
|
|
20230728,134600,67815960,3230,3230,3230,3230,1
|
|
20230728,134500,67812730,3235,3235,3235,3235,0
|
|
20230728,134400,67812730,3235,3235,3235,3235,0
|
|
20230728,134300,67812730,3235,3235,3235,3235,0
|
|
20230728,134200,67812730,3235,3235,3235,3235,0
|
|
20230728,134100,67812730,3235,3235,3235,3235,0
|
|
20230728,134000,67812730,3235,3235,3235,3235,0
|
|
20230728,133900,67812730,3235,3235,3235,3235,452
|
|
20230728,133800,66350510,3235,3235,3235,3235,0
|
|
20230728,133700,66350510,3235,3235,3235,3235,1
|
|
20230728,133600,66347275,3235,3235,3235,3235,0
|
|
20230728,133500,66347275,3235,3235,3235,3235,12
|
|
20230728,133400,66308455,3230,3230,3230,3230,0
|
|
20230728,133300,66308455,3230,3230,3230,3230,230
|
|
20230728,133200,65565555,3235,3235,3235,3235,0
|
|
20230728,133100,65565555,3235,3235,3235,3235,0
|
|
20230728,133000,65565555,3235,3235,3235,3235,0
|
|
20230728,132900,65565555,3235,3235,3235,3235,35
|
|
20230728,132800,65452330,3240,3240,3240,3240,1
|
|
20230728,132700,65449090,3235,3235,3235,3235,1
|
|
20230728,132600,65445855,3240,3240,3240,3240,0
|
|
20230728,132500,65445855,3240,3240,3240,3240,0
|
|
20230728,132400,65445855,3240,3240,3240,3240,0
|
|
20230728,132300,65445855,3240,3240,3240,3240,1
|
|
20230728,132200,65442615,3240,3240,3240,3240,0
|
|
20230728,132100,65442615,3240,3240,3240,3240,0
|
|
20230728,132000,65442615,3240,3240,3240,3240,0
|
|
20230728,131900,65442615,3240,3240,3240,3240,0
|
|
20230728,131800,65442615,3240,3240,3240,3240,0
|
|
20230728,131700,65442615,3240,3240,3240,3240,1
|
|
20230728,131600,65439375,3235,3235,3235,3235,0
|
|
20230728,131500,65439375,3235,3235,3235,3235,0
|
|
20230728,131400,65439375,3235,3235,3235,3235,0
|
|
20230728,131300,65439375,3235,3235,3235,3235,0
|
|
20230728,131200,65439375,3235,3235,3235,3235,0
|
|
20230728,131100,65439375,3235,3235,3235,3235,0
|
|
20230728,131000,65439375,3235,3235,3235,3235,0
|
|
20230728,130900,65439375,3235,3235,3235,3235,300
|
|
20230728,130800,64468875,3235,3235,3235,3235,1
|
|
20230728,130700,64465640,3240,3240,3240,3240,0
|
|
20230728,130600,64465640,3240,3240,3240,3240,0
|
|
20230728,130500,64465640,3240,3240,3240,3240,42
|
|
20230728,130400,64329560,3240,3240,3240,3240,0
|
|
20230728,130300,64329560,3240,3240,3240,3240,117
|
|
20230728,130200,63950480,3245,3245,3245,3245,0
|
|
20230728,130100,63950480,3245,3245,3245,3245,0
|
|
20230728,130000,63950480,3245,3245,3245,3245,0
|
|
20230728,125900,63950480,3245,3245,3245,3245,0
|
|
20230728,125800,63950480,3245,3245,3245,3245,0
|
|
20230728,125700,63950480,3245,3245,3245,3245,0
|
|
20230728,125600,63950480,3245,3245,3245,3245,24
|
|
20230728,125500,63872600,3245,3245,3245,3245,0
|
|
20230728,125400,63872600,3245,3245,3245,3245,0
|
|
20230728,125300,63872600,3245,3245,3245,3245,0
|
|
20230728,125200,63872600,3245,3245,3245,3245,0
|
|
20230728,125100,63872600,3245,3245,3245,3245,0
|
|
20230728,125000,63872600,3245,3245,3245,3245,30
|
|
20230728,124900,63775250,3245,3245,3245,3245,1
|
|
20230728,124800,63772005,3250,3250,3250,3250,3
|
|
20230728,124700,63762255,3250,3250,3250,3250,0
|
|
20230728,124600,63762255,3250,3250,3250,3250,0
|
|
20230728,124500,63762255,3250,3250,3250,3250,0
|
|
20230728,124400,63762255,3250,3250,3250,3250,0
|
|
20230728,124300,63762255,3250,3250,3250,3250,1
|
|
20230728,124200,63759005,3245,3245,3245,3245,315
|
|
20230728,124100,62736830,3245,3245,3245,3245,0
|
|
20230728,124000,62736830,3245,3245,3245,3245,0
|
|
20230728,123900,62736830,3245,3245,3245,3245,0
|
|
20230728,123800,62736830,3245,3245,3245,3245,100
|
|
20230728,123700,62412330,3240,3245,3245,3240,930
|
|
20230728,123600,59399080,3240,3240,3240,3240,0
|
|
20230728,123500,59399080,3240,3245,3245,3240,90
|
|
20230728,123400,59107430,3240,3245,3245,3240,90
|
|
20230728,123300,58815780,3240,3240,3240,3240,1001
|
|
20230728,123200,55572540,3245,3245,3245,3245,189
|
|
20230728,123100,54959235,3240,3240,3240,3240,2335
|
|
20230728,123000,47393835,3235,3235,3235,3235,1
|
|
20230728,122900,47390600,3235,3235,3235,3235,0
|
|
20230728,122800,47390600,3235,3235,3235,3235,0
|
|
20230728,122700,47390600,3235,3235,3235,3235,0
|
|
20230728,122600,47390600,3235,3235,3235,3235,100
|
|
20230728,122500,47067100,3235,3235,3235,3235,10
|
|
20230728,122400,47034750,3230,3230,3230,3230,0
|
|
20230728,122300,47034750,3230,3230,3230,3230,0
|
|
20230728,122200,47034750,3230,3230,3230,3230,0
|
|
20230728,122100,47034750,3230,3230,3230,3230,0
|
|
20230728,122000,47034750,3230,3230,3230,3230,0
|
|
20230728,121900,47034750,3230,3230,3230,3230,0
|
|
20230728,121800,47034750,3230,3230,3230,3230,0
|
|
20230728,121700,47034750,3230,3230,3230,3230,0
|
|
20230728,121600,47034750,3230,3230,3230,3230,0
|
|
20230728,121500,47034750,3230,3230,3230,3230,0
|
|
20230728,121400,47034750,3230,3230,3230,3230,0
|
|
20230728,121300,47034750,3230,3230,3230,3230,0
|
|
20230728,121200,47034750,3230,3230,3230,3230,0
|
|
20230728,121100,47034750,3230,3230,3230,3230,1
|
|
20230728,121000,47031520,3240,3240,3240,3240,0
|
|
20230728,120900,47031520,3240,3240,3240,3240,0
|
|
20230728,120800,47031520,3240,3235,3240,3235,2
|
|
20230728,120700,47025045,3230,3230,3230,3230,0
|
|
20230728,120600,47025045,3230,3230,3230,3230,0
|
|
20230728,120500,47025045,3230,3230,3230,3230,0
|
|
20230728,120400,47025045,3230,3230,3230,3230,0
|
|
20230728,120300,47025045,3230,3230,3230,3230,0
|
|
20230728,120200,47025045,3230,3230,3230,3230,0
|
|
20230728,120100,47025045,3230,3230,3230,3230,0
|
|
20230728,120000,47025045,3230,3230,3230,3230,0
|
|
20230728,115900,47025045,3230,3230,3230,3230,0
|
|
20230728,115800,47025045,3230,3230,3230,3230,0
|
|
20230728,115700,47025045,3230,3230,3230,3230,0
|
|
20230728,115600,47025045,3230,3230,3230,3230,0
|
|
20230728,115500,47025045,3230,3230,3230,3230,0
|
|
20230728,115400,47025045,3230,3230,3230,3230,0
|
|
20230728,115300,47025045,3230,3230,3230,3230,0
|
|
20230728,115200,47025045,3230,3230,3230,3230,1
|
|
20230728,115100,47021815,3240,3240,3240,3240,0
|
|
20230728,115000,47021815,3240,3240,3240,3240,0
|
|
20230728,114900,47021815,3240,3240,3240,3240,0
|
|
20230728,114800,47021815,3240,3240,3240,3240,0
|
|
20230728,114700,47021815,3240,3240,3240,3240,0
|
|
20230728,114600,47021815,3240,3240,3240,3240,40
|
|
20230728,114500,46892215,3240,3240,3240,3240,0
|
|
20230728,114400,46892215,3240,3240,3240,3240,0
|
|
20230728,114300,46892215,3240,3240,3240,3240,0
|
|
20230728,114200,46892215,3240,3240,3240,3240,0
|
|
20230728,114100,46892215,3240,3240,3240,3240,0
|
|
20230728,114000,46892215,3240,3240,3240,3240,1
|
|
20230728,113900,46888975,3230,3230,3230,3230,0
|
|
20230728,113800,46888975,3230,3230,3230,3230,0
|
|
20230728,113700,46888975,3230,3230,3230,3230,23
|
|
20230728,113600,46814685,3230,3230,3230,3230,0
|
|
20230728,113500,46814685,3230,3230,3230,3230,0
|
|
20230728,113400,46814685,3230,3230,3230,3230,0
|
|
20230728,113300,46814685,3230,3230,3230,3230,1
|
|
20230728,113200,46811455,3240,3240,3240,3240,3
|
|
20230728,113100,46801735,3240,3240,3240,3240,0
|
|
20230728,113000,46801735,3240,3240,3240,3240,0
|
|
20230728,112900,46801735,3240,3240,3240,3240,0
|
|
20230728,112800,46801735,3240,3240,3240,3240,0
|
|
20230728,112700,46801735,3240,3240,3240,3240,0
|
|
20230728,112600,46801735,3240,3240,3240,3240,1
|
|
20230728,112500,46798495,3240,3230,3240,3230,5
|
|
20230728,112400,46782325,3230,3230,3230,3230,0
|
|
20230728,112300,46782325,3230,3230,3230,3230,0
|
|
20230728,112200,46782325,3230,3230,3230,3230,0
|
|
20230728,112100,46782325,3230,3230,3230,3230,0
|
|
20230728,112000,46782325,3230,3230,3230,3230,0
|
|
20230728,111900,46782325,3230,3230,3230,3230,0
|
|
20230728,111800,46782325,3230,3230,3230,3230,0
|
|
20230728,111700,46782325,3230,3230,3230,3230,0
|
|
20230728,111600,46782325,3230,3230,3230,3230,0
|
|
20230728,111500,46782325,3230,3230,3230,3230,0
|
|
20230728,111400,46782325,3230,3230,3230,3230,1
|
|
20230728,111300,46779095,3240,3240,3240,3240,20
|
|
20230728,111200,46714295,3235,3235,3235,3235,0
|
|
20230728,111100,46714295,3235,3235,3235,3235,0
|
|
20230728,111000,46714295,3235,3235,3235,3235,0
|
|
20230728,110900,46714295,3235,3235,3235,3235,0
|
|
20230728,110800,46714295,3235,3235,3235,3235,0
|
|
20230728,110700,46714295,3235,3235,3235,3235,0
|
|
20230728,110600,46714295,3235,3235,3235,3235,0
|
|
20230728,110500,46714295,3235,3235,3235,3235,0
|
|
20230728,110400,46714295,3235,3235,3235,3235,0
|
|
20230728,110300,46714295,3235,3235,3235,3235,0
|
|
20230728,110200,46714295,3235,3235,3235,3235,67
|
|
20230728,110100,46497550,3235,3240,3240,3235,293
|
|
20230728,110000,45548730,3240,3240,3240,3240,0
|
|
20230728,105900,45548730,3240,3240,3240,3240,0
|
|
20230728,105800,45548730,3240,3240,3240,3240,0
|
|
20230728,105700,45548730,3240,3240,3240,3240,0
|
|
20230728,105600,45548730,3240,3240,3240,3240,0
|
|
20230728,105500,45548730,3240,3240,3240,3240,11
|
|
20230728,105400,45513090,3245,3245,3245,3245,0
|
|
20230728,105300,45513090,3245,3245,3245,3245,10
|
|
20230728,105200,45480640,3240,3240,3240,3240,0
|
|
20230728,105100,45480640,3240,3240,3240,3240,0
|
|
20230728,105000,45480640,3240,3245,3245,3240,138
|
|
20230728,104900,45033330,3240,3240,3240,3240,3
|
|
20230728,104800,45023610,3245,3245,3245,3245,1
|
|
20230728,104700,45020365,3240,3240,3240,3240,0
|
|
20230728,104600,45020365,3240,3240,3240,3240,177
|
|
20230728,104500,44446885,3235,3235,3235,3235,0
|
|
20230728,104400,44446885,3235,3235,3235,3235,62
|
|
20230728,104300,44246315,3235,3235,3235,3235,100
|
|
20230728,104200,43922815,3235,3235,3235,3235,0
|
|
20230728,104100,43922815,3235,3235,3235,3235,0
|
|
20230728,104000,43922815,3235,3235,3235,3235,0
|
|
20230728,103900,43922815,3235,3235,3235,3235,0
|
|
20230728,103800,43922815,3235,3235,3235,3235,0
|
|
20230728,103700,43922815,3235,3235,3235,3235,10
|
|
20230728,103600,43890465,3230,3230,3230,3230,1
|
|
20230728,103500,43887235,3235,3235,3235,3235,0
|
|
20230728,103400,43887235,3235,3235,3235,3235,0
|
|
20230728,103300,43887235,3235,3235,3235,3235,68
|
|
20230728,103200,43667255,3225,3225,3225,3225,0
|
|
20230728,103100,43667255,3225,3225,3225,3225,0
|
|
20230728,103000,43667255,3225,3225,3225,3225,0
|
|
20230728,102900,43667255,3225,3225,3225,3225,0
|
|
20230728,102800,43667255,3225,3225,3225,3225,0
|
|
20230728,102700,43667255,3225,3225,3225,3225,1
|
|
20230728,102600,43664030,3225,3225,3225,3225,0
|
|
20230728,102500,43664030,3225,3225,3225,3225,0
|
|
20230728,102400,43664030,3225,3225,3225,3225,0
|
|
20230728,102300,43664030,3225,3225,3225,3225,16
|
|
20230728,102200,43612430,3230,3230,3230,3230,0
|
|
20230728,102100,43612430,3230,3230,3230,3230,0
|
|
20230728,102000,43612430,3230,3230,3230,3230,0
|
|
20230728,101900,43612430,3230,3230,3230,3230,25
|
|
20230728,101800,43531680,3230,3230,3230,3230,0
|
|
20230728,101700,43531680,3230,3230,3230,3230,1
|
|
20230728,101600,43528450,3235,3235,3235,3235,0
|
|
20230728,101500,43528450,3235,3235,3235,3235,1
|
|
20230728,101400,43525215,3235,3235,3235,3235,0
|
|
20230728,101300,43525215,3235,3235,3235,3235,30
|
|
20230728,101200,43428165,3235,3235,3235,3235,0
|
|
20230728,101100,43428165,3235,3230,3235,3230,174
|
|
20230728,101000,42866140,3210,3210,3210,3210,0
|
|
20230728,100900,42866140,3210,3210,3210,3210,0
|
|
20230728,100800,42866140,3210,3210,3210,3210,0
|
|
20230728,100700,42866140,3210,3210,3210,3210,125
|
|
20230728,100600,42464890,3210,3220,3220,3210,235
|
|
20230728,100500,41708720,3215,3215,3215,3215,0
|
|
20230728,100400,41708720,3215,3215,3215,3215,0
|
|
20230728,100300,41708720,3215,3215,3215,3215,0
|
|
20230728,100200,41708720,3215,3215,3215,3215,0
|
|
20230728,100100,41708720,3215,3215,3215,3215,0
|
|
20230728,100000,41708720,3215,3215,3215,3215,0
|
|
20230728,095900,41708720,3215,3215,3215,3215,0
|
|
20230728,095800,41708720,3215,3215,3215,3215,1
|
|
20230728,095700,41705505,3230,3230,3230,3230,0
|
|
20230728,095600,41705505,3230,3230,3230,3230,0
|
|
20230728,095500,41705505,3230,3230,3230,3230,0
|
|
20230728,095400,41705505,3230,3225,3230,3215,17
|
|
20230728,095300,41650710,3225,3225,3225,3225,0
|
|
20230728,095200,41650710,3225,3225,3225,3225,0
|
|
20230728,095100,41650710,3225,3225,3225,3225,0
|
|
20230728,095000,41650710,3225,3225,3225,3225,0
|
|
20230728,094900,41650710,3225,3225,3225,3225,0
|
|
20230728,094800,41650710,3225,3225,3225,3225,0
|
|
20230728,094700,41650710,3225,3225,3225,3225,0
|
|
20230728,094600,41650710,3225,3225,3225,3225,485
|
|
20230728,094500,40086585,3235,3235,3235,3235,400
|
|
20230728,094400,38792585,3230,3230,3230,3230,0
|
|
20230728,094300,38792585,3230,3230,3230,3230,100
|
|
20230728,094200,38469585,3230,3230,3230,3230,1
|
|
20230728,094100,38466355,3230,3230,3230,3230,12
|
|
20230728,094000,38427595,3230,3230,3230,3230,6
|
|
20230728,093900,38408215,3210,3220,3230,3210,843
|
|
20230728,093800,35688150,3215,3215,3215,3215,7
|
|
20230728,093700,35665645,3210,3195,3210,3195,2971
|
|
20230728,093600,26149005,3195,3195,3195,3195,271
|
|
20230728,093500,25283160,3195,3195,3195,3195,0
|
|
20230728,093400,25283160,3195,3195,3195,3195,0
|
|
20230728,093300,25283160,3195,3195,3195,3195,1
|
|
20230728,093200,25279965,3175,3200,3200,3175,2032
|
|
20230728,093100,18816225,3190,3190,3190,3190,0
|
|
20230728,093000,18816225,3190,3200,3200,3190,159
|
|
20230728,092900,18308985,3190,3195,3195,3190,1000
|
|
20230728,092800,15117630,3205,3205,3205,3205,0
|
|
20230728,092700,15117630,3205,3205,3205,3205,0
|
|
20230728,092600,15117630,3205,3205,3205,3205,0
|
|
20230728,092500,15117630,3205,3205,3205,3205,0
|
|
20230728,092400,15117630,3205,3205,3205,3205,0
|
|
20230728,092300,15117630,3205,3205,3205,3205,0
|
|
20230728,092200,15117630,3205,3205,3205,3205,0
|
|
20230728,092100,15117630,3205,3200,3205,3200,46
|
|
20230728,092000,14970235,3200,3195,3200,3190,194
|
|
20230728,091900,14350705,3205,3205,3205,3205,0
|
|
20230728,091800,14350705,3205,3205,3205,3205,842
|
|
20230728,091700,11652095,3205,3205,3205,3205,0
|
|
20230728,091600,11652095,3205,3210,3210,3205,767
|
|
20230728,091500,9193795,3210,3205,3210,3205,146
|
|
20230728,091400,8725760,3210,3210,3210,3210,11
|
|
20230728,091300,8690450,3210,3210,3210,3210,0
|
|
20230728,091200,8690450,3210,3210,3210,3210,0
|
|
20230728,091100,8690450,3210,3210,3210,3210,0
|
|
20230728,091000,8690450,3210,3210,3210,3210,0
|
|
20230728,090900,8690450,3210,3195,3210,3195,1379
|
|
20230728,090800,4269415,3205,3205,3205,3205,20
|
|
20230728,090700,4205315,3205,3200,3205,3200,426
|
|
20230728,090600,2842075,3195,3195,3195,3195,301
|
|
20230728,090500,1880380,3190,3190,3190,3190,0
|
|
20230728,090400,1880380,3190,3190,3190,3190,31
|
|
20230728,090300,1781490,3190,3190,3190,3190,1
|
|
20230728,090200,1778300,3190,3190,3190,3190,0
|
|
20230728,090100,1778300,3190,3190,3190,3190,20
|
|
20230728,090000,1714500,3175,3175,3175,3175,540
|