650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194700,241960360,3225,3225,3225,3225,2941
|
|
20230728,194600,241960360,3225,3225,3225,3225,0
|
|
20230728,194500,241960360,3225,3225,3225,3225,0
|
|
20230728,194400,241960360,3225,3225,3225,3225,0
|
|
20230728,194300,241960360,3225,3225,3225,3225,0
|
|
20230728,194200,241960360,3225,3225,3225,3225,0
|
|
20230728,194100,241960360,3225,3225,3225,3225,0
|
|
20230728,194000,241960360,3225,3225,3225,3225,0
|
|
20230728,193900,241960360,3225,3225,3225,3225,0
|
|
20230728,193800,241960360,3225,3225,3225,3225,0
|
|
20230728,193700,241960360,3225,3225,3225,3225,0
|
|
20230728,193600,241960360,3225,3225,3225,3225,0
|
|
20230728,193500,241960360,3225,3225,3225,3225,0
|
|
20230728,193400,241960360,3225,3225,3225,3225,0
|
|
20230728,193300,241960360,3225,3225,3225,3225,0
|
|
20230728,193200,241960360,3225,3225,3225,3225,0
|
|
20230728,193100,241960360,3225,3225,3225,3225,0
|
|
20230728,193000,241960360,3225,3225,3225,3225,0
|
|
20230728,192900,241960360,3225,3225,3225,3225,0
|
|
20230728,192800,241960360,3225,3225,3225,3225,0
|
|
20230728,192700,241960360,3225,3225,3225,3225,0
|
|
20230728,192600,241960360,3225,3225,3225,3225,0
|
|
20230728,192500,241960360,3225,3225,3225,3225,0
|
|
20230728,192400,241960360,3225,3225,3225,3225,0
|
|
20230728,192300,241960360,3225,3225,3225,3225,0
|
|
20230728,192200,241960360,3225,3225,3225,3225,0
|
|
20230728,192100,241960360,3225,3225,3225,3225,0
|
|
20230728,192000,241960360,3225,3225,3225,3225,0
|
|
20230728,191900,241960360,3225,3225,3225,3225,0
|
|
20230728,191800,241960360,3225,3225,3225,3225,0
|
|
20230728,191700,241960360,3225,3225,3225,3225,2941
|
|
20230728,191600,241960360,3225,3225,3225,3225,0
|
|
20230728,191500,241960360,3225,3225,3225,3225,0
|
|
20230728,191400,241960360,3225,3225,3225,3225,0
|
|
20230728,191300,241960360,3225,3225,3225,3225,0
|
|
20230728,191200,241960360,3225,3225,3225,3225,0
|
|
20230728,191100,241960360,3225,3225,3225,3225,0
|
|
20230728,191000,241960360,3225,3225,3225,3225,0
|
|
20230728,190900,241960360,3225,3225,3225,3225,0
|
|
20230728,190800,241960360,3225,3225,3225,3225,0
|
|
20230728,190700,241960360,3225,3225,3225,3225,0
|
|
20230728,190600,241960360,3225,3225,3225,3225,0
|
|
20230728,190500,241960360,3225,3225,3225,3225,0
|
|
20230728,190400,241960360,3225,3225,3225,3225,0
|
|
20230728,190300,241960360,3225,3225,3225,3225,0
|
|
20230728,190200,241960360,3225,3225,3225,3225,0
|
|
20230728,190100,241960360,3225,3225,3225,3225,0
|
|
20230728,190000,241960360,3225,3225,3225,3225,0
|
|
20230728,185900,241960360,3225,3225,3225,3225,0
|
|
20230728,185800,241960360,3225,3225,3225,3225,0
|
|
20230728,185700,241960360,3225,3225,3225,3225,0
|
|
20230728,185600,241960360,3225,3225,3225,3225,0
|
|
20230728,185500,241960360,3225,3225,3225,3225,0
|
|
20230728,185400,241960360,3225,3225,3225,3225,0
|
|
20230728,185300,241960360,3225,3225,3225,3225,0
|
|
20230728,185200,241960360,3225,3225,3225,3225,0
|
|
20230728,185100,241960360,3225,3225,3225,3225,0
|
|
20230728,185000,241960360,3225,3225,3225,3225,0
|
|
20230728,184900,241960360,3225,3225,3225,3225,0
|
|
20230728,184800,241960360,3225,3225,3225,3225,0
|
|
20230728,184700,241960360,3225,3225,3225,3225,2941
|
|
20230728,184600,241960360,3225,3225,3225,3225,0
|
|
20230728,184500,241960360,3225,3225,3225,3225,0
|
|
20230728,184400,241960360,3225,3225,3225,3225,0
|
|
20230728,184300,241960360,3225,3225,3225,3225,0
|
|
20230728,184200,241960360,3225,3225,3225,3225,0
|
|
20230728,184100,241960360,3225,3225,3225,3225,0
|
|
20230728,184000,241960360,3225,3225,3225,3225,0
|
|
20230728,183900,241960360,3225,3225,3225,3225,0
|
|
20230728,183800,241960360,3225,3225,3225,3225,0
|
|
20230728,183700,241960360,3225,3225,3225,3225,0
|
|
20230728,183600,241960360,3225,3225,3225,3225,0
|
|
20230728,183500,241960360,3225,3225,3225,3225,0
|
|
20230728,183400,241960360,3225,3225,3225,3225,0
|
|
20230728,183300,241960360,3225,3225,3225,3225,0
|
|
20230728,183200,241960360,3225,3225,3225,3225,0
|
|
20230728,183100,241960360,3225,3225,3225,3225,0
|
|
20230728,183000,241960360,3225,3225,3225,3225,0
|
|
20230728,182900,241960360,3225,3225,3225,3225,0
|
|
20230728,182800,241960360,3225,3225,3225,3225,0
|
|
20230728,182700,241960360,3225,3225,3225,3225,0
|
|
20230728,182600,241960360,3225,3225,3225,3225,0
|
|
20230728,182500,241960360,3225,3225,3225,3225,0
|
|
20230728,182400,241960360,3225,3225,3225,3225,0
|
|
20230728,182300,241960360,3225,3225,3225,3225,0
|
|
20230728,182200,241960360,3225,3225,3225,3225,0
|
|
20230728,182100,241960360,3225,3225,3225,3225,0
|
|
20230728,182000,241960360,3225,3225,3225,3225,0
|
|
20230728,181900,241960360,3225,3225,3225,3225,0
|
|
20230728,181800,241960360,3225,3225,3225,3225,0
|
|
20230728,181700,241960360,3225,3225,3225,3225,2941
|
|
20230728,181600,241960360,3225,3225,3225,3225,0
|
|
20230728,181500,241960360,3225,3225,3225,3225,0
|
|
20230728,181400,241960360,3225,3225,3225,3225,0
|
|
20230728,181300,241960360,3225,3225,3225,3225,0
|
|
20230728,181200,241960360,3225,3225,3225,3225,0
|
|
20230728,181100,241960360,3225,3225,3225,3225,0
|
|
20230728,181000,241960360,3225,3225,3225,3225,0
|
|
20230728,180900,241960360,3225,3225,3225,3225,0
|
|
20230728,180800,241960360,3225,3225,3225,3225,0
|
|
20230728,180700,241960360,3225,3225,3225,3225,0
|
|
20230728,180600,241960360,3225,3225,3225,3225,0
|
|
20230728,180500,241960360,3225,3225,3225,3225,0
|
|
20230728,180400,241960360,3225,3225,3225,3225,0
|
|
20230728,180300,241960360,3225,3225,3225,3225,0
|
|
20230728,180200,241960360,3225,3225,3225,3225,0
|
|
20230728,180100,241960360,3225,3225,3225,3225,0
|
|
20230728,180000,241960360,3225,3225,3225,3225,0
|
|
20230728,175900,241960360,3225,3225,3225,3225,0
|
|
20230728,175800,241960360,3225,3225,3225,3225,0
|
|
20230728,175700,241960360,3225,3225,3225,3225,0
|
|
20230728,175600,241960360,3225,3225,3225,3225,0
|
|
20230728,175500,241960360,3225,3225,3225,3225,0
|
|
20230728,175400,241960360,3225,3225,3225,3225,0
|
|
20230728,175300,241960360,3225,3225,3225,3225,0
|
|
20230728,175200,241960360,3225,3225,3225,3225,0
|
|
20230728,175100,241960360,3225,3225,3225,3225,0
|
|
20230728,175000,241960360,3225,3225,3225,3225,0
|
|
20230728,174900,241960360,3225,3225,3225,3225,0
|
|
20230728,174800,241960360,3225,3225,3225,3225,0
|
|
20230728,174700,241960360,3225,3225,3225,3225,2941
|
|
20230728,174600,241960360,3225,3225,3225,3225,0
|
|
20230728,174500,241960360,3225,3225,3225,3225,0
|
|
20230728,174400,241960360,3225,3225,3225,3225,0
|
|
20230728,174300,241960360,3225,3225,3225,3225,0
|
|
20230728,174200,241960360,3225,3225,3225,3225,0
|
|
20230728,174100,241960360,3225,3225,3225,3225,0
|
|
20230728,174000,241960360,3225,3225,3225,3225,0
|
|
20230728,173900,241960360,3225,3225,3225,3225,0
|
|
20230728,173800,241960360,3225,3225,3225,3225,0
|
|
20230728,173700,241960360,3225,3225,3225,3225,0
|
|
20230728,173600,241960360,3225,3225,3225,3225,0
|
|
20230728,173500,241960360,3225,3225,3225,3225,0
|
|
20230728,173400,241960360,3225,3225,3225,3225,0
|
|
20230728,173300,241960360,3225,3225,3225,3225,0
|
|
20230728,173200,241960360,3225,3225,3225,3225,0
|
|
20230728,173100,241960360,3225,3225,3225,3225,0
|
|
20230728,173000,241960360,3225,3225,3225,3225,0
|
|
20230728,172900,241960360,3225,3225,3225,3225,0
|
|
20230728,172800,241960360,3225,3225,3225,3225,0
|
|
20230728,172700,241960360,3225,3225,3225,3225,0
|
|
20230728,172600,241960360,3225,3225,3225,3225,0
|
|
20230728,172500,241960360,3225,3225,3225,3225,0
|
|
20230728,172400,241960360,3225,3225,3225,3225,0
|
|
20230728,172300,241960360,3225,3225,3225,3225,0
|
|
20230728,172200,241960360,3225,3225,3225,3225,0
|
|
20230728,172100,241960360,3225,3225,3225,3225,0
|
|
20230728,172000,241960360,3225,3225,3225,3225,0
|
|
20230728,171900,241960360,3225,3225,3225,3225,0
|
|
20230728,171800,241960360,3225,3225,3225,3225,0
|
|
20230728,171700,241960360,3225,3225,3225,3225,2941
|
|
20230728,171600,241960360,3225,3225,3225,3225,0
|
|
20230728,171500,241960360,3225,3225,3225,3225,0
|
|
20230728,171400,241960360,3225,3225,3225,3225,0
|
|
20230728,171300,241960360,3225,3225,3225,3225,0
|
|
20230728,171200,241960360,3225,3225,3225,3225,0
|
|
20230728,171100,241960360,3225,3225,3225,3225,0
|
|
20230728,171000,241960360,3225,3225,3225,3225,0
|
|
20230728,170900,241960360,3225,3225,3225,3225,0
|
|
20230728,170800,241960360,3225,3225,3225,3225,0
|
|
20230728,170700,241960360,3225,3225,3225,3225,0
|
|
20230728,170600,241960360,3225,3225,3225,3225,0
|
|
20230728,170500,241960360,3225,3225,3225,3225,0
|
|
20230728,170400,241960360,3225,3225,3225,3225,0
|
|
20230728,170300,241960360,3225,3225,3225,3225,0
|
|
20230728,170200,241960360,3225,3225,3225,3225,0
|
|
20230728,170100,241960360,3225,3225,3225,3225,0
|
|
20230728,170000,241960360,3225,3225,3225,3225,0
|
|
20230728,165900,241960360,3225,3225,3225,3225,0
|
|
20230728,165800,241960360,3225,3225,3225,3225,0
|
|
20230728,165700,241960360,3225,3225,3225,3225,0
|
|
20230728,165600,241960360,3225,3225,3225,3225,0
|
|
20230728,165500,241960360,3225,3225,3225,3225,0
|
|
20230728,165400,241960360,3225,3225,3225,3225,0
|
|
20230728,165300,241960360,3225,3225,3225,3225,0
|
|
20230728,165200,241960360,3225,3225,3225,3225,0
|
|
20230728,165100,241960360,3225,3225,3225,3225,0
|
|
20230728,165000,241960360,3225,3225,3225,3225,0
|
|
20230728,164900,241960360,3225,3225,3225,3225,0
|
|
20230728,164800,241960360,3225,3225,3225,3225,0
|
|
20230728,164700,241960360,3225,3225,3225,3225,2941
|
|
20230728,164600,241960360,3225,3225,3225,3225,0
|
|
20230728,164500,241960360,3225,3225,3225,3225,0
|
|
20230728,164400,241960360,3225,3225,3225,3225,0
|
|
20230728,164300,241960360,3225,3225,3225,3225,0
|
|
20230728,164200,241960360,3225,3225,3225,3225,0
|
|
20230728,164100,241960360,3225,3225,3225,3225,0
|
|
20230728,164000,241960360,3225,3225,3225,3225,0
|
|
20230728,163900,241960360,3225,3225,3225,3225,0
|
|
20230728,163800,241960360,3225,3225,3225,3225,0
|
|
20230728,163700,241960360,3225,3225,3225,3225,0
|
|
20230728,163600,241960360,3225,3225,3225,3225,0
|
|
20230728,163500,241960360,3225,3225,3225,3225,0
|
|
20230728,163400,241960360,3225,3225,3225,3225,0
|
|
20230728,163300,241960360,3225,3225,3225,3225,0
|
|
20230728,163200,241960360,3225,3225,3225,3225,0
|
|
20230728,163100,241960360,3225,3225,3225,3225,0
|
|
20230728,163000,241960360,3225,3225,3225,3225,0
|
|
20230728,162900,241960360,3225,3225,3225,3225,0
|
|
20230728,162800,241960360,3225,3225,3225,3225,0
|
|
20230728,162700,241960360,3225,3225,3225,3225,0
|
|
20230728,162600,241960360,3225,3225,3225,3225,0
|
|
20230728,162500,241960360,3225,3225,3225,3225,0
|
|
20230728,162400,241960360,3225,3225,3225,3225,0
|
|
20230728,162300,241960360,3225,3225,3225,3225,0
|
|
20230728,162200,241960360,3225,3225,3225,3225,0
|
|
20230728,162100,241960360,3225,3225,3225,3225,0
|
|
20230728,162000,241960360,3225,3225,3225,3225,0
|
|
20230728,161900,241960360,3225,3225,3225,3225,0
|
|
20230728,161800,241960360,3225,3225,3225,3225,0
|
|
20230728,161700,241960360,3225,3225,3225,3225,2941
|
|
20230728,161600,241960360,3225,3225,3225,3225,0
|
|
20230728,161500,241960360,3225,3225,3225,3225,0
|
|
20230728,161400,241960360,3225,3225,3225,3225,0
|
|
20230728,161300,241960360,3225,3225,3225,3225,0
|
|
20230728,161200,241960360,3225,3225,3225,3225,0
|
|
20230728,161100,241960360,3225,3225,3225,3225,0
|
|
20230728,161000,241960360,3225,3225,3225,3225,0
|
|
20230728,160900,241960360,3225,3225,3225,3225,0
|
|
20230728,160800,241960360,3225,3225,3225,3225,0
|
|
20230728,160700,241960360,3225,3225,3225,3225,0
|
|
20230728,160600,241960360,3225,3225,3225,3225,0
|
|
20230728,160500,241960360,3225,3225,3225,3225,0
|
|
20230728,160400,241960360,3225,3225,3225,3225,0
|
|
20230728,160300,241960360,3225,3225,3225,3225,0
|
|
20230728,160200,241960360,3225,3225,3225,3225,0
|
|
20230728,160100,241960360,3225,3225,3225,3225,0
|
|
20230728,160000,241960360,3225,3225,3225,3225,0
|
|
20230728,155900,241960360,3225,3225,3225,3225,0
|
|
20230728,155800,241960360,3225,3225,3225,3225,0
|
|
20230728,155700,241960360,3225,3225,3225,3225,0
|
|
20230728,155600,241960360,3225,3225,3225,3225,0
|
|
20230728,155500,241960360,3225,3225,3225,3225,0
|
|
20230728,155400,241960360,3225,3225,3225,3225,0
|
|
20230728,155300,241960360,3225,3225,3225,3225,0
|
|
20230728,155200,241960360,3225,3225,3225,3225,0
|
|
20230728,155100,241960360,3225,3225,3225,3225,0
|
|
20230728,155000,241960360,3225,3225,3225,3225,0
|
|
20230728,154900,241960360,3225,3225,3225,3225,0
|
|
20230728,154800,241960360,3225,3225,3225,3225,0
|
|
20230728,154700,241960360,3225,3225,3225,3225,2941
|
|
20230728,154600,241960360,3225,3225,3225,3225,0
|
|
20230728,154500,241960360,3225,3225,3225,3225,0
|
|
20230728,154400,241960360,3225,3225,3225,3225,0
|
|
20230728,154300,241960360,3225,3225,3225,3225,0
|
|
20230728,154200,241960360,3225,3225,3225,3225,0
|
|
20230728,154100,241960360,3225,3225,3225,3225,0
|
|
20230728,154000,241960360,3225,3225,3225,3225,0
|
|
20230728,153900,241960360,3225,3225,3225,3225,0
|
|
20230728,153800,241960360,3225,3225,3225,3225,0
|
|
20230728,153700,241960360,3225,3225,3225,3225,0
|
|
20230728,153600,241960360,3225,3225,3225,3225,0
|
|
20230728,153500,241960360,3225,3225,3225,3225,0
|
|
20230728,153400,241960360,3225,3225,3225,3225,0
|
|
20230728,153300,241960360,3225,3225,3225,3225,0
|
|
20230728,153200,241960360,3225,3225,3225,3225,0
|
|
20230728,153100,241960360,3225,3225,3225,3225,0
|
|
20230728,153000,241960360,3225,3225,3225,3225,2941
|
|
20230728,152900,232475635,3230,3230,3230,3230,0
|
|
20230728,152800,232475635,3230,3230,3230,3230,0
|
|
20230728,152700,232475635,3230,3230,3230,3230,0
|
|
20230728,152600,232475635,3230,3230,3230,3230,0
|
|
20230728,152500,232475635,3230,3230,3230,3230,0
|
|
20230728,152400,232475635,3230,3230,3230,3230,0
|
|
20230728,152300,232475635,3230,3230,3230,3230,0
|
|
20230728,152200,232475635,3230,3230,3230,3230,0
|
|
20230728,152100,232475635,3230,3230,3230,3230,0
|
|
20230728,152000,232475635,3230,3230,3230,3230,0
|
|
20230728,151900,232475635,3230,3215,3230,3205,3737
|
|
20230728,151800,220436130,3215,3200,3215,3200,143
|
|
20230728,151700,219977805,3205,3205,3205,3200,42
|
|
20230728,151600,219843290,3200,3205,3205,3200,41
|
|
20230728,151500,219711940,3200,3200,3200,3200,22
|
|
20230728,151400,219641540,3205,3200,3205,3200,54
|
|
20230728,151300,219468645,3205,3200,3205,3200,51
|
|
20230728,151200,219305350,3205,3205,3205,3205,19
|
|
20230728,151100,219244455,3205,3200,3205,3200,55
|
|
20230728,151000,219068360,3205,3205,3205,3200,62
|
|
20230728,150900,218869745,3200,3205,3205,3200,519
|
|
20230728,150800,217206445,3210,3205,3210,3205,20
|
|
20230728,150700,217142340,3210,3205,3215,3205,47
|
|
20230728,150600,216991690,3215,3205,3215,3205,20
|
|
20230728,150500,216927580,3205,3205,3205,3205,21
|
|
20230728,150400,216860275,3205,3205,3210,3205,41
|
|
20230728,150300,216728865,3205,3205,3205,3205,22
|
|
20230728,150200,216658355,3205,3205,3205,3205,20
|
|
20230728,150100,216594255,3215,3205,3215,3205,22
|
|
20230728,150000,216523735,3205,3205,3205,3205,42
|
|
20230728,145900,216389125,3205,3205,3205,3205,23
|
|
20230728,145800,216315410,3205,3205,3205,3205,22
|
|
20230728,145700,216244900,3205,3220,3220,3205,40
|
|
20230728,145600,216116670,3205,3205,3205,3205,19
|
|
20230728,145500,216055775,3205,3205,3205,3205,21
|
|
20230728,145400,215988470,3205,3205,3205,3205,112
|
|
20230728,145300,215629510,3205,3205,3205,3205,11
|
|
20230728,145200,215594255,3205,3205,3205,3205,25
|
|
20230728,145100,215514130,3205,3200,3205,3200,28
|
|
20230728,145000,215424490,3200,3200,3200,3200,38
|
|
20230728,144900,215302890,3220,3220,3220,3220,0
|
|
20230728,144800,215302890,3220,3220,3220,3220,0
|
|
20230728,144700,215302890,3220,3220,3220,3220,0
|
|
20230728,144600,215302890,3220,3220,3220,3220,0
|
|
20230728,144500,215302890,3220,3195,3220,3195,170
|
|
20230728,144400,214759140,3195,3190,3195,3190,23
|
|
20230728,144300,214685765,3195,3195,3195,3195,23
|
|
20230728,144200,214612280,3200,3200,3200,3200,19
|
|
20230728,144100,214551480,3200,3200,3200,3200,31
|
|
20230728,144000,214452280,3215,3200,3215,3200,4
|
|
20230728,143900,214439435,3215,3215,3215,3215,0
|
|
20230728,143800,214439435,3215,3215,3215,3215,0
|
|
20230728,143700,214439435,3215,3215,3215,3215,0
|
|
20230728,143600,214439435,3215,3215,3215,3215,24
|
|
20230728,143500,214362275,3210,3210,3215,3210,113
|
|
20230728,143400,213999445,3215,3210,3215,3210,64
|
|
20230728,143300,213793790,3210,3210,3210,3205,47
|
|
20230728,143200,213642940,3210,3205,3210,3205,70
|
|
20230728,143100,213418515,3205,3205,3205,3205,1000
|
|
20230728,143000,210213515,3205,3180,3205,3180,1021
|
|
20230728,142900,206942930,3185,3185,3185,3185,5
|
|
20230728,142800,206927005,3185,3180,3185,3180,1251
|
|
20230728,142700,202948760,3175,3185,3185,3175,2515
|
|
20230728,142600,194950060,3185,3185,3185,3185,47
|
|
20230728,142500,194800365,3185,3185,3185,3180,4919
|
|
20230728,142400,179155270,3185,3195,3195,3185,2020
|
|
20230728,142300,172713800,3195,3195,3195,3195,20
|
|
20230728,142200,172649900,3200,3200,3200,3200,12
|
|
20230728,142100,172611500,3200,3200,3200,3200,18
|
|
20230728,142000,172553900,3200,3200,3200,3200,20
|
|
20230728,141900,172489900,3195,3195,3195,3195,21
|
|
20230728,141800,172422805,3190,3190,3190,3190,19
|
|
20230728,141700,172362195,3190,3190,3190,3190,19
|
|
20230728,141600,172301585,3195,3190,3195,3190,39
|
|
20230728,141500,172177075,3200,3190,3200,3190,20
|
|
20230728,141400,172113265,3190,3200,3200,3190,22
|
|
20230728,141300,172043075,3190,3190,3190,3190,19
|
|
20230728,141200,171982465,3190,3190,3190,3190,70
|
|
20230728,141100,171759165,3190,3190,3190,3190,0
|
|
20230728,141000,171759165,3190,3190,3190,3190,0
|
|
20230728,140900,171759165,3190,3190,3190,3190,0
|
|
20230728,140800,171759165,3190,3190,3190,3190,0
|
|
20230728,140700,171759165,3190,3190,3190,3190,0
|
|
20230728,140600,171759165,3190,3190,3190,3190,0
|
|
20230728,140500,171759165,3190,3190,3190,3190,0
|
|
20230728,140400,171759165,3190,3190,3190,3190,345
|
|
20230728,140300,170658615,3190,3195,3195,3190,1722
|
|
20230728,140200,165164500,3195,3205,3205,3195,27
|
|
20230728,140100,165078175,3205,3195,3205,3195,21
|
|
20230728,140000,165011070,3195,3195,3195,3195,19
|
|
20230728,135900,164950365,3195,3195,3195,3195,20
|
|
20230728,135800,164886465,3195,3195,3195,3195,19
|
|
20230728,135700,164825760,3195,3195,3195,3195,21
|
|
20230728,135600,164758665,3190,3190,3190,3190,19
|
|
20230728,135500,164698055,3190,3190,3190,3190,20
|
|
20230728,135400,164634255,3190,3190,3190,3190,21
|
|
20230728,135300,164567265,3190,3190,3190,3190,50
|
|
20230728,135200,164407765,3190,3190,3190,3190,19
|
|
20230728,135100,164347155,3190,3195,3195,3190,1521
|
|
20230728,135000,159492180,3195,3195,3195,3195,21
|
|
20230728,134900,159425085,3195,3195,3195,3195,0
|
|
20230728,134800,159425085,3195,3195,3195,3195,19
|
|
20230728,134700,159364380,3195,3195,3195,3195,19
|
|
20230728,134600,159303675,3195,3195,3195,3195,19
|
|
20230728,134500,159242970,3195,3195,3195,3195,19
|
|
20230728,134400,159182265,3195,3205,3205,3195,21
|
|
20230728,134300,159115160,3200,3200,3200,3200,0
|
|
20230728,134200,159115160,3200,3200,3200,3200,0
|
|
20230728,134100,159115160,3200,3200,3200,3200,0
|
|
20230728,134000,159115160,3200,3200,3200,3200,0
|
|
20230728,133900,159115160,3200,3200,3200,3200,0
|
|
20230728,133800,159115160,3200,3200,3200,3200,0
|
|
20230728,133700,159115160,3200,3200,3200,3200,0
|
|
20230728,133600,159115160,3200,3200,3200,3200,952
|
|
20230728,133500,156068760,3195,3195,3195,3195,20
|
|
20230728,133400,156004860,3195,3195,3195,3195,20
|
|
20230728,133300,155940960,3195,3195,3195,3195,19
|
|
20230728,133200,155880255,3195,3195,3195,3195,19
|
|
20230728,133100,155819550,3200,3195,3200,3195,25
|
|
20230728,133000,155739650,3200,3195,3200,3195,30
|
|
20230728,132900,155643750,3195,3195,3195,3195,0
|
|
20230728,132800,155643750,3195,3195,3195,3195,19
|
|
20230728,132700,155583045,3200,3200,3200,3195,394
|
|
20230728,132600,154322345,3200,3200,3200,3200,20
|
|
20230728,132500,154258345,3200,3200,3200,3200,20
|
|
20230728,132400,154194345,3200,3200,3200,3200,21
|
|
20230728,132300,154127145,3205,3210,3210,3205,1461
|
|
20230728,132200,149443900,3210,3210,3210,3210,0
|
|
20230728,132100,149443900,3210,3210,3210,3210,21
|
|
20230728,132000,149376490,3210,3210,3210,3210,20
|
|
20230728,131900,149312290,3210,3210,3210,3210,21
|
|
20230728,131800,149244880,3210,3210,3210,3210,19
|
|
20230728,131700,149183890,3210,3210,3210,3210,19
|
|
20230728,131600,149122900,3210,3210,3210,3210,0
|
|
20230728,131500,149122900,3210,3210,3210,3210,21
|
|
20230728,131400,149055490,3210,3210,3210,3210,19
|
|
20230728,131300,148994500,3210,3210,3210,3210,21
|
|
20230728,131200,148927090,3210,3210,3210,3210,7
|
|
20230728,131100,148904620,3210,3210,3210,3210,25
|
|
20230728,131000,148824370,3225,3210,3225,3210,21
|
|
20230728,130900,148756930,3210,3210,3210,3210,0
|
|
20230728,130800,148756930,3210,3210,3210,3210,0
|
|
20230728,130700,148756930,3210,3210,3210,3210,0
|
|
20230728,130600,148756930,3210,3210,3210,3210,0
|
|
20230728,130500,148756930,3210,3210,3210,3210,0
|
|
20230728,130400,148756930,3210,3210,3210,3210,0
|
|
20230728,130300,148756930,3210,3210,3210,3210,0
|
|
20230728,130200,148756930,3210,3210,3210,3210,0
|
|
20230728,130100,148756930,3210,3210,3210,3210,0
|
|
20230728,130000,148756930,3210,3210,3210,3210,0
|
|
20230728,125900,148756930,3210,3210,3210,3210,0
|
|
20230728,125800,148756930,3210,3210,3210,3210,131
|
|
20230728,125700,148336420,3210,3210,3210,3205,72
|
|
20230728,125600,148105400,3205,3220,3220,3205,12
|
|
20230728,125500,148066880,3205,3205,3205,3205,20
|
|
20230728,125400,148002780,3205,3205,3205,3205,20
|
|
20230728,125300,147938680,3205,3205,3205,3205,0
|
|
20230728,125200,147938680,3205,3205,3205,3205,20
|
|
20230728,125100,147874580,3205,3205,3205,3205,19
|
|
20230728,125000,147813685,3220,3220,3220,3220,0
|
|
20230728,124900,147813685,3220,3220,3220,3220,0
|
|
20230728,124800,147813685,3220,3220,3220,3210,8
|
|
20230728,124700,147787955,3210,3210,3210,3210,15
|
|
20230728,124600,147739805,3210,3215,3215,3210,14712
|
|
20230728,124500,100511610,3220,3220,3220,3220,0
|
|
20230728,124400,100511610,3220,3220,3220,3220,0
|
|
20230728,124300,100511610,3220,3220,3220,3220,60
|
|
20230728,124200,100318410,3220,3215,3220,3215,21
|
|
20230728,124100,100250890,3215,3215,3215,3215,0
|
|
20230728,124000,100250890,3215,3215,3215,3215,1019
|
|
20230728,123900,96974805,3215,3215,3215,3215,1
|
|
20230728,123800,96971590,3220,3220,3220,3220,0
|
|
20230728,123700,96971590,3220,3220,3220,3220,0
|
|
20230728,123600,96971590,3220,3220,3220,3220,1
|
|
20230728,123500,96968370,3220,3220,3220,3220,2
|
|
20230728,123400,96961930,3215,3215,3215,3215,0
|
|
20230728,123300,96961930,3215,3215,3215,3215,0
|
|
20230728,123200,96961930,3215,3215,3215,3215,0
|
|
20230728,123100,96961930,3215,3215,3215,3215,0
|
|
20230728,123000,96961930,3215,3215,3215,3215,0
|
|
20230728,122900,96961930,3215,3220,3220,3215,400
|
|
20230728,122800,95674410,3225,3225,3225,3225,0
|
|
20230728,122700,95674410,3225,3225,3225,3225,1
|
|
20230728,122600,95671185,3220,3220,3220,3220,55
|
|
20230728,122500,95494085,3220,3220,3220,3220,100
|
|
20230728,122400,95172085,3220,3220,3220,3220,0
|
|
20230728,122300,95172085,3220,3220,3220,3220,0
|
|
20230728,122200,95172085,3220,3220,3220,3220,0
|
|
20230728,122100,95172085,3220,3220,3220,3220,0
|
|
20230728,122000,95172085,3220,3220,3220,3220,0
|
|
20230728,121900,95172085,3220,3220,3220,3220,100
|
|
20230728,121800,94850085,3220,3220,3220,3220,0
|
|
20230728,121700,94850085,3220,3220,3220,3220,0
|
|
20230728,121600,94850085,3220,3220,3220,3220,0
|
|
20230728,121500,94850085,3220,3220,3220,3220,0
|
|
20230728,121400,94850085,3220,3220,3220,3220,100
|
|
20230728,121300,94528085,3220,3220,3220,3220,0
|
|
20230728,121200,94528085,3220,3220,3220,3220,0
|
|
20230728,121100,94528085,3220,3220,3220,3220,0
|
|
20230728,121000,94528085,3220,3220,3220,3220,0
|
|
20230728,120900,94528085,3220,3220,3220,3220,0
|
|
20230728,120800,94528085,3220,3220,3220,3220,0
|
|
20230728,120700,94528085,3220,3220,3220,3220,0
|
|
20230728,120600,94528085,3220,3220,3220,3220,0
|
|
20230728,120500,94528085,3220,3215,3220,3215,1714
|
|
20230728,120400,89016490,3220,3215,3220,3215,312
|
|
20230728,120300,88013405,3210,3210,3210,3210,0
|
|
20230728,120200,88013405,3210,3210,3210,3210,0
|
|
20230728,120100,88013405,3210,3215,3215,3210,622
|
|
20230728,120000,86014480,3215,3215,3215,3215,313
|
|
20230728,115900,85008185,3215,3215,3215,3210,499
|
|
20230728,115800,83405455,3210,3210,3210,3210,1192
|
|
20230728,115700,79579135,3210,3210,3210,3210,0
|
|
20230728,115600,79579135,3210,3210,3210,3210,15
|
|
20230728,115500,79530985,3210,3220,3220,3210,2604
|
|
20230728,115400,71151435,3220,3220,3220,3220,20
|
|
20230728,115300,71087035,3220,3220,3220,3220,20
|
|
20230728,115200,71022635,3220,3220,3220,3220,0
|
|
20230728,115100,71022635,3220,3220,3220,3220,20
|
|
20230728,115000,70958235,3220,3220,3220,3220,20
|
|
20230728,114900,70893835,3220,3220,3220,3220,0
|
|
20230728,114800,70893835,3220,3220,3220,3220,21
|
|
20230728,114700,70826215,3220,3220,3220,3220,19
|
|
20230728,114600,70765035,3225,3220,3225,3220,34
|
|
20230728,114500,70655535,3220,3220,3220,3220,0
|
|
20230728,114400,70655535,3220,3220,3220,3220,19
|
|
20230728,114300,70594355,3225,3220,3225,3220,21
|
|
20230728,114200,70526730,3220,3220,3220,3220,20
|
|
20230728,114100,70462330,3220,3220,3220,3220,0
|
|
20230728,114000,70462330,3220,3220,3220,3220,19
|
|
20230728,113900,70401150,3225,3225,3225,3225,0
|
|
20230728,113800,70401150,3225,3225,3225,3225,0
|
|
20230728,113700,70401150,3225,3225,3225,3225,1
|
|
20230728,113600,70397925,3220,3220,3220,3220,0
|
|
20230728,113500,70397925,3220,3220,3220,3220,0
|
|
20230728,113400,70397925,3220,3220,3220,3220,0
|
|
20230728,113300,70397925,3220,3220,3220,3220,0
|
|
20230728,113200,70397925,3220,3220,3220,3220,0
|
|
20230728,113100,70397925,3220,3220,3220,3220,0
|
|
20230728,113000,70397925,3220,3220,3220,3220,0
|
|
20230728,112900,70397925,3220,3220,3220,3220,0
|
|
20230728,112800,70397925,3220,3220,3220,3220,87
|
|
20230728,112700,70117785,3220,3220,3220,3220,200
|
|
20230728,112600,69473785,3215,3220,3220,3215,1920
|
|
20230728,112500,63291485,3220,3230,3230,3220,71
|
|
20230728,112400,63062855,3220,3220,3220,3220,60
|
|
20230728,112300,62869655,3220,3220,3220,3220,10
|
|
20230728,112200,62837455,3220,3220,3220,3220,19
|
|
20230728,112100,62776275,3220,3220,3220,3220,12
|
|
20230728,112000,62737635,3220,3220,3220,3220,14
|
|
20230728,111900,62692555,3220,3220,3220,3220,30
|
|
20230728,111800,62595955,3230,3230,3230,3230,389
|
|
20230728,111700,61339485,3220,3220,3220,3220,19
|
|
20230728,111600,61278305,3220,3220,3220,3220,20
|
|
20230728,111500,61213905,3220,3220,3220,3220,21
|
|
20230728,111400,61146285,3220,3230,3230,3220,22
|
|
20230728,111300,61075425,3230,3230,3230,3230,0
|
|
20230728,111200,61075425,3230,3230,3230,3230,0
|
|
20230728,111100,61075425,3230,3230,3230,3230,0
|
|
20230728,111000,61075425,3230,3230,3230,3230,0
|
|
20230728,110900,61075425,3230,3230,3230,3230,0
|
|
20230728,110800,61075425,3230,3230,3230,3230,10
|
|
20230728,110700,61043125,3230,3230,3230,3230,0
|
|
20230728,110600,61043125,3230,3230,3230,3230,0
|
|
20230728,110500,61043125,3230,3230,3230,3230,0
|
|
20230728,110400,61043125,3230,3230,3230,3230,0
|
|
20230728,110300,61043125,3230,3230,3230,3230,0
|
|
20230728,110200,61043125,3230,3230,3230,3230,0
|
|
20230728,110100,61043125,3230,3230,3230,3230,50
|
|
20230728,110000,60881625,3230,3230,3230,3230,0
|
|
20230728,105900,60881625,3230,3230,3230,3230,1
|
|
20230728,105800,60878395,3220,3220,3220,3220,0
|
|
20230728,105700,60878395,3220,3220,3220,3220,0
|
|
20230728,105600,60878395,3220,3220,3220,3220,0
|
|
20230728,105500,60878395,3220,3220,3220,3220,0
|
|
20230728,105400,60878395,3220,3225,3225,3220,2200
|
|
20230728,105300,53794350,3225,3225,3225,3225,0
|
|
20230728,105200,53794350,3225,3225,3225,3225,0
|
|
20230728,105100,53794350,3225,3225,3225,3225,0
|
|
20230728,105000,53794350,3225,3225,3225,3225,0
|
|
20230728,104900,53794350,3225,3225,3225,3225,0
|
|
20230728,104800,53794350,3225,3225,3225,3225,0
|
|
20230728,104700,53794350,3225,3225,3225,3225,0
|
|
20230728,104600,53794350,3225,3225,3225,3225,100
|
|
20230728,104500,53471850,3230,3230,3230,3230,0
|
|
20230728,104400,53471850,3230,3230,3230,3230,0
|
|
20230728,104300,53471850,3230,3230,3230,3230,0
|
|
20230728,104200,53471850,3230,3230,3230,3230,0
|
|
20230728,104100,53471850,3230,3230,3230,3230,0
|
|
20230728,104000,53471850,3230,3230,3230,3230,0
|
|
20230728,103900,53471850,3230,3230,3230,3230,200
|
|
20230728,103800,52825850,3225,3225,3225,3225,0
|
|
20230728,103700,52825850,3225,3225,3225,3225,0
|
|
20230728,103600,52825850,3225,3225,3225,3225,2100
|
|
20230728,103500,46053350,3230,3230,3230,3230,0
|
|
20230728,103400,46053350,3230,3230,3230,3230,0
|
|
20230728,103300,46053350,3230,3230,3230,3230,0
|
|
20230728,103200,46053350,3230,3230,3230,3230,0
|
|
20230728,103100,46053350,3230,3230,3230,3230,0
|
|
20230728,103000,46053350,3230,3230,3230,3230,0
|
|
20230728,102900,46053350,3230,3230,3230,3230,0
|
|
20230728,102800,46053350,3230,3230,3230,3230,1
|
|
20230728,102700,46050120,3220,3220,3220,3220,0
|
|
20230728,102600,46050120,3220,3220,3220,3220,0
|
|
20230728,102500,46050120,3220,3220,3220,3220,1000
|
|
20230728,102400,42830120,3220,3220,3220,3220,0
|
|
20230728,102300,42830120,3220,3220,3220,3220,0
|
|
20230728,102200,42830120,3220,3220,3220,3220,0
|
|
20230728,102100,42830120,3220,3220,3220,3220,0
|
|
20230728,102000,42830120,3220,3220,3220,3220,0
|
|
20230728,101900,42830120,3220,3220,3220,3220,0
|
|
20230728,101800,42830120,3220,3220,3220,3220,0
|
|
20230728,101700,42830120,3220,3220,3220,3220,0
|
|
20230728,101600,42830120,3220,3220,3220,3220,0
|
|
20230728,101500,42830120,3220,3220,3220,3220,2
|
|
20230728,101400,42823680,3225,3225,3225,3225,0
|
|
20230728,101300,42823680,3225,3225,3225,3225,0
|
|
20230728,101200,42823680,3225,3225,3225,3225,0
|
|
20230728,101100,42823680,3225,3225,3225,3225,0
|
|
20230728,101000,42823680,3225,3225,3225,3225,0
|
|
20230728,100900,42823680,3225,3225,3225,3225,0
|
|
20230728,100800,42823680,3225,3225,3225,3225,0
|
|
20230728,100700,42823680,3225,3225,3225,3225,0
|
|
20230728,100600,42823680,3225,3225,3225,3225,30
|
|
20230728,100500,42726930,3225,3225,3225,3225,0
|
|
20230728,100400,42726930,3225,3225,3225,3225,1
|
|
20230728,100300,42723705,3225,3225,3225,3225,0
|
|
20230728,100200,42723705,3225,3225,3225,3225,0
|
|
20230728,100100,42723705,3225,3225,3225,3225,0
|
|
20230728,100000,42723705,3225,3225,3225,3225,0
|
|
20230728,095900,42723705,3225,3225,3225,3225,50
|
|
20230728,095800,42562455,3225,3225,3225,3225,13
|
|
20230728,095700,42520530,3225,3225,3225,3225,0
|
|
20230728,095600,42520530,3225,3225,3225,3225,0
|
|
20230728,095500,42520530,3225,3225,3225,3225,0
|
|
20230728,095400,42520530,3225,3225,3225,3225,0
|
|
20230728,095300,42520530,3225,3225,3225,3225,0
|
|
20230728,095200,42520530,3225,3225,3225,3225,0
|
|
20230728,095100,42520530,3225,3225,3225,3225,0
|
|
20230728,095000,42520530,3225,3225,3225,3225,1
|
|
20230728,094900,42517305,3215,3215,3215,3215,0
|
|
20230728,094800,42517305,3215,3215,3215,3215,0
|
|
20230728,094700,42517305,3215,3215,3215,3215,0
|
|
20230728,094600,42517305,3215,3220,3220,3215,101
|
|
20230728,094500,42192090,3225,3225,3225,3225,39
|
|
20230728,094400,42066315,3230,3230,3230,3230,0
|
|
20230728,094300,42066315,3230,3230,3230,3230,0
|
|
20230728,094200,42066315,3230,3230,3230,3230,0
|
|
20230728,094100,42066315,3230,3230,3230,3230,70
|
|
20230728,094000,41840215,3230,3230,3230,3230,0
|
|
20230728,093900,41840215,3230,3230,3230,3230,1
|
|
20230728,093800,41836985,3235,3235,3235,3235,0
|
|
20230728,093700,41836985,3235,3235,3235,3235,5
|
|
20230728,093600,41820810,3235,3235,3235,3235,0
|
|
20230728,093500,41820810,3235,3235,3235,3235,0
|
|
20230728,093400,41820810,3235,3235,3235,3235,0
|
|
20230728,093300,41820810,3235,3235,3235,3235,0
|
|
20230728,093200,41820810,3235,3235,3235,3235,1
|
|
20230728,093100,41817575,3220,3220,3220,3220,0
|
|
20230728,093000,41817575,3220,3220,3220,3220,0
|
|
20230728,092900,41817575,3220,3220,3220,3220,0
|
|
20230728,092800,41817575,3220,3220,3220,3220,0
|
|
20230728,092700,41817575,3220,3220,3220,3220,0
|
|
20230728,092600,41817575,3220,3220,3220,3220,0
|
|
20230728,092500,41817575,3220,3220,3220,3220,0
|
|
20230728,092400,41817575,3220,3225,3225,3220,42
|
|
20230728,092300,41682330,3220,3220,3220,3220,0
|
|
20230728,092200,41682330,3220,3220,3220,3220,0
|
|
20230728,092100,41682330,3220,3220,3220,3220,0
|
|
20230728,092000,41682330,3220,3220,3220,3220,0
|
|
20230728,091900,41682330,3220,3220,3220,3220,0
|
|
20230728,091800,41682330,3220,3220,3220,3220,0
|
|
20230728,091700,41682330,3220,3220,3220,3220,13
|
|
20230728,091600,41640470,3220,3220,3220,3220,0
|
|
20230728,091500,41640470,3220,3220,3220,3220,31
|
|
20230728,091400,41540650,3220,3220,3220,3220,0
|
|
20230728,091300,41540650,3220,3225,3225,3220,3464
|
|
20230728,091200,30378950,3240,3240,3240,3240,0
|
|
20230728,091100,30378950,3240,3240,3240,3240,0
|
|
20230728,091000,30378950,3240,3240,3240,3240,0
|
|
20230728,090900,30378950,3240,3240,3240,3240,0
|
|
20230728,090800,30378950,3240,3240,3240,3240,1777
|
|
20230728,090700,24621470,3250,3250,3250,3250,2
|
|
20230728,090600,24614970,3250,3250,3250,3250,0
|
|
20230728,090500,24614970,3250,3250,3250,3250,2183
|
|
20230728,090400,17520220,3255,3220,3255,3220,5377
|
|
20230728,090300,116100,3225,3225,3225,3225,0
|
|
20230728,090200,116100,3225,3225,3225,3225,0
|
|
20230728,090100,116100,3225,3225,3225,3225,0
|
|
20230728,090000,116100,3225,3225,3225,3225,36
|