633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193000,267681920,5000,5000,5000,5000,649
|
|
20230728,192900,267681920,5000,5000,5000,5000,0
|
|
20230728,192800,267681920,5000,5000,5000,5000,0
|
|
20230728,192700,267681920,5000,5000,5000,5000,0
|
|
20230728,192600,267681920,5000,5000,5000,5000,0
|
|
20230728,192500,267681920,5000,5000,5000,5000,0
|
|
20230728,192400,267681920,5000,5000,5000,5000,0
|
|
20230728,192300,267681920,5000,5000,5000,5000,0
|
|
20230728,192200,267681920,5000,5000,5000,5000,0
|
|
20230728,192100,267681920,5000,5000,5000,5000,0
|
|
20230728,192000,267681920,5000,5000,5000,5000,0
|
|
20230728,191900,267681920,5000,5000,5000,5000,0
|
|
20230728,191800,267681920,5000,5000,5000,5000,0
|
|
20230728,191700,267681920,5000,5000,5000,5000,0
|
|
20230728,191600,267681920,5000,5000,5000,5000,0
|
|
20230728,191500,267681920,5000,5000,5000,5000,0
|
|
20230728,191400,267681920,5000,5000,5000,5000,0
|
|
20230728,191300,267681920,5000,5000,5000,5000,0
|
|
20230728,191200,267681920,5000,5000,5000,5000,0
|
|
20230728,191100,267681920,5000,5000,5000,5000,0
|
|
20230728,191000,267681920,5000,5000,5000,5000,0
|
|
20230728,190900,267681920,5000,5000,5000,5000,0
|
|
20230728,190800,267681920,5000,5000,5000,5000,0
|
|
20230728,190700,267681920,5000,5000,5000,5000,0
|
|
20230728,190600,267681920,5000,5000,5000,5000,0
|
|
20230728,190500,267681920,5000,5000,5000,5000,0
|
|
20230728,190400,267681920,5000,5000,5000,5000,0
|
|
20230728,190300,267681920,5000,5000,5000,5000,0
|
|
20230728,190200,267681920,5000,5000,5000,5000,0
|
|
20230728,190100,267681920,5000,5000,5000,5000,0
|
|
20230728,190000,267681920,5000,5000,5000,5000,649
|
|
20230728,185900,267681920,5000,5000,5000,5000,0
|
|
20230728,185800,267681920,5000,5000,5000,5000,0
|
|
20230728,185700,267681920,5000,5000,5000,5000,0
|
|
20230728,185600,267681920,5000,5000,5000,5000,0
|
|
20230728,185500,267681920,5000,5000,5000,5000,0
|
|
20230728,185400,267681920,5000,5000,5000,5000,0
|
|
20230728,185300,267681920,5000,5000,5000,5000,0
|
|
20230728,185200,267681920,5000,5000,5000,5000,0
|
|
20230728,185100,267681920,5000,5000,5000,5000,0
|
|
20230728,185000,267681920,5000,5000,5000,5000,0
|
|
20230728,184900,267681920,5000,5000,5000,5000,0
|
|
20230728,184800,267681920,5000,5000,5000,5000,0
|
|
20230728,184700,267681920,5000,5000,5000,5000,0
|
|
20230728,184600,267681920,5000,5000,5000,5000,0
|
|
20230728,184500,267681920,5000,5000,5000,5000,0
|
|
20230728,184400,267681920,5000,5000,5000,5000,0
|
|
20230728,184300,267681920,5000,5000,5000,5000,0
|
|
20230728,184200,267681920,5000,5000,5000,5000,0
|
|
20230728,184100,267681920,5000,5000,5000,5000,0
|
|
20230728,184000,267681920,5000,5000,5000,5000,0
|
|
20230728,183900,267681920,5000,5000,5000,5000,0
|
|
20230728,183800,267681920,5000,5000,5000,5000,0
|
|
20230728,183700,267681920,5000,5000,5000,5000,0
|
|
20230728,183600,267681920,5000,5000,5000,5000,0
|
|
20230728,183500,267681920,5000,5000,5000,5000,0
|
|
20230728,183400,267681920,5000,5000,5000,5000,0
|
|
20230728,183300,267681920,5000,5000,5000,5000,0
|
|
20230728,183200,267681920,5000,5000,5000,5000,0
|
|
20230728,183100,267681920,5000,5000,5000,5000,0
|
|
20230728,183000,267681920,5000,5000,5000,5000,649
|
|
20230728,182900,267681920,5000,5000,5000,5000,0
|
|
20230728,182800,267681920,5000,5000,5000,5000,0
|
|
20230728,182700,267681920,5000,5000,5000,5000,0
|
|
20230728,182600,267681920,5000,5000,5000,5000,0
|
|
20230728,182500,267681920,5000,5000,5000,5000,0
|
|
20230728,182400,267681920,5000,5000,5000,5000,0
|
|
20230728,182300,267681920,5000,5000,5000,5000,0
|
|
20230728,182200,267681920,5000,5000,5000,5000,0
|
|
20230728,182100,267681920,5000,5000,5000,5000,0
|
|
20230728,182000,267681920,5000,5000,5000,5000,0
|
|
20230728,181900,267681920,5000,5000,5000,5000,0
|
|
20230728,181800,267681920,5000,5000,5000,5000,0
|
|
20230728,181700,267681920,5000,5000,5000,5000,0
|
|
20230728,181600,267681920,5000,5000,5000,5000,0
|
|
20230728,181500,267681920,5000,5000,5000,5000,0
|
|
20230728,181400,267681920,5000,5000,5000,5000,0
|
|
20230728,181300,267681920,5000,5000,5000,5000,0
|
|
20230728,181200,267681920,5000,5000,5000,5000,0
|
|
20230728,181100,267681920,5000,5000,5000,5000,0
|
|
20230728,181000,267681920,5000,5000,5000,5000,0
|
|
20230728,180900,267681920,5000,5000,5000,5000,0
|
|
20230728,180800,267681920,5000,5000,5000,5000,0
|
|
20230728,180700,267681920,5000,5000,5000,5000,0
|
|
20230728,180600,267681920,5000,5000,5000,5000,0
|
|
20230728,180500,267681920,5000,5000,5000,5000,0
|
|
20230728,180400,267681920,5000,5000,5000,5000,0
|
|
20230728,180300,267681920,5000,5000,5000,5000,0
|
|
20230728,180200,267681920,5000,5000,5000,5000,0
|
|
20230728,180100,267681920,5000,5000,5000,5000,0
|
|
20230728,180000,267681920,5000,5000,5000,5000,649
|
|
20230728,175900,267681920,5000,5000,5000,5000,0
|
|
20230728,175800,267681920,5000,5000,5000,5000,0
|
|
20230728,175700,267681920,5000,5000,5000,5000,0
|
|
20230728,175600,267681920,5000,5000,5000,5000,0
|
|
20230728,175500,267681920,5000,5000,5000,5000,0
|
|
20230728,175400,267681920,5000,5000,5000,5000,0
|
|
20230728,175300,267681920,5000,5000,5000,5000,0
|
|
20230728,175200,267681920,5000,5000,5000,5000,0
|
|
20230728,175100,267681920,5000,5000,5000,5000,0
|
|
20230728,175000,267681920,5000,5000,5000,5000,0
|
|
20230728,174900,267681920,5000,5000,5000,5000,0
|
|
20230728,174800,267681920,5000,5000,5000,5000,0
|
|
20230728,174700,267681920,5000,5000,5000,5000,0
|
|
20230728,174600,267681920,5000,5000,5000,5000,0
|
|
20230728,174500,267681920,5000,5000,5000,5000,0
|
|
20230728,174400,267681920,5000,5000,5000,5000,0
|
|
20230728,174300,267681920,5000,5000,5000,5000,0
|
|
20230728,174200,267681920,5000,5000,5000,5000,0
|
|
20230728,174100,267681920,5000,5000,5000,5000,0
|
|
20230728,174000,267681920,5000,5000,5000,5000,0
|
|
20230728,173900,267681920,5000,5000,5000,5000,0
|
|
20230728,173800,267681920,5000,5000,5000,5000,0
|
|
20230728,173700,267681920,5000,5000,5000,5000,0
|
|
20230728,173600,267681920,5000,5000,5000,5000,0
|
|
20230728,173500,267681920,5000,5000,5000,5000,0
|
|
20230728,173400,267681920,5000,5000,5000,5000,0
|
|
20230728,173300,267681920,5000,5000,5000,5000,0
|
|
20230728,173200,267681920,5000,5000,5000,5000,0
|
|
20230728,173100,267681920,5000,5000,5000,5000,0
|
|
20230728,173000,267681920,5000,5000,5000,5000,649
|
|
20230728,172900,267681920,5000,5000,5000,5000,0
|
|
20230728,172800,267681920,5000,5000,5000,5000,0
|
|
20230728,172700,267681920,5000,5000,5000,5000,0
|
|
20230728,172600,267681920,5000,5000,5000,5000,0
|
|
20230728,172500,267681920,5000,5000,5000,5000,0
|
|
20230728,172400,267681920,5000,5000,5000,5000,0
|
|
20230728,172300,267681920,5000,5000,5000,5000,0
|
|
20230728,172200,267681920,5000,5000,5000,5000,0
|
|
20230728,172100,267681920,5000,5000,5000,5000,0
|
|
20230728,172000,267681920,5000,5000,5000,5000,0
|
|
20230728,171900,267681920,5000,5000,5000,5000,0
|
|
20230728,171800,267681920,5000,5000,5000,5000,0
|
|
20230728,171700,267681920,5000,5000,5000,5000,0
|
|
20230728,171600,267681920,5000,5000,5000,5000,0
|
|
20230728,171500,267681920,5000,5000,5000,5000,0
|
|
20230728,171400,267681920,5000,5000,5000,5000,0
|
|
20230728,171300,267681920,5000,5000,5000,5000,0
|
|
20230728,171200,267681920,5000,5000,5000,5000,0
|
|
20230728,171100,267681920,5000,5000,5000,5000,0
|
|
20230728,171000,267681920,5000,5000,5000,5000,0
|
|
20230728,170900,267681920,5000,5000,5000,5000,0
|
|
20230728,170800,267681920,5000,5000,5000,5000,0
|
|
20230728,170700,267681920,5000,5000,5000,5000,0
|
|
20230728,170600,267681920,5000,5000,5000,5000,0
|
|
20230728,170500,267681920,5000,5000,5000,5000,0
|
|
20230728,170400,267681920,5000,5000,5000,5000,0
|
|
20230728,170300,267681920,5000,5000,5000,5000,0
|
|
20230728,170200,267681920,5000,5000,5000,5000,0
|
|
20230728,170100,267681920,5000,5000,5000,5000,0
|
|
20230728,170000,267681920,5000,5000,5000,5000,649
|
|
20230728,165900,267681920,5000,5000,5000,5000,0
|
|
20230728,165800,267681920,5000,5000,5000,5000,0
|
|
20230728,165700,267681920,5000,5000,5000,5000,0
|
|
20230728,165600,267681920,5000,5000,5000,5000,0
|
|
20230728,165500,267681920,5000,5000,5000,5000,0
|
|
20230728,165400,267681920,5000,5000,5000,5000,0
|
|
20230728,165300,267681920,5000,5000,5000,5000,0
|
|
20230728,165200,267681920,5000,5000,5000,5000,0
|
|
20230728,165100,267681920,5000,5000,5000,5000,0
|
|
20230728,165000,267681920,5000,5000,5000,5000,0
|
|
20230728,164900,267681920,5000,5000,5000,5000,0
|
|
20230728,164800,267681920,5000,5000,5000,5000,0
|
|
20230728,164700,267681920,5000,5000,5000,5000,0
|
|
20230728,164600,267681920,5000,5000,5000,5000,0
|
|
20230728,164500,267681920,5000,5000,5000,5000,0
|
|
20230728,164400,267681920,5000,5000,5000,5000,0
|
|
20230728,164300,267681920,5000,5000,5000,5000,0
|
|
20230728,164200,267681920,5000,5000,5000,5000,0
|
|
20230728,164100,267681920,5000,5000,5000,5000,0
|
|
20230728,164000,267681920,5000,5000,5000,5000,0
|
|
20230728,163900,267681920,5000,5000,5000,5000,0
|
|
20230728,163800,267681920,5000,5000,5000,5000,0
|
|
20230728,163700,267681920,5000,5000,5000,5000,0
|
|
20230728,163600,267681920,5000,5000,5000,5000,0
|
|
20230728,163500,267681920,5000,5000,5000,5000,0
|
|
20230728,163400,267681920,5000,5000,5000,5000,0
|
|
20230728,163300,267681920,5000,5000,5000,5000,0
|
|
20230728,163200,267681920,5000,5000,5000,5000,0
|
|
20230728,163100,267681920,5000,5000,5000,5000,0
|
|
20230728,163000,267681920,5000,5000,5000,5000,649
|
|
20230728,162900,267681920,5000,5000,5000,5000,0
|
|
20230728,162800,267681920,5000,5000,5000,5000,0
|
|
20230728,162700,267681920,5000,5000,5000,5000,0
|
|
20230728,162600,267681920,5000,5000,5000,5000,0
|
|
20230728,162500,267681920,5000,5000,5000,5000,0
|
|
20230728,162400,267681920,5000,5000,5000,5000,0
|
|
20230728,162300,267681920,5000,5000,5000,5000,0
|
|
20230728,162200,267681920,5000,5000,5000,5000,0
|
|
20230728,162100,267681920,5000,5000,5000,5000,0
|
|
20230728,162000,267681920,5000,5000,5000,5000,0
|
|
20230728,161900,267681920,5000,5000,5000,5000,0
|
|
20230728,161800,267681920,5000,5000,5000,5000,0
|
|
20230728,161700,267681920,5000,5000,5000,5000,0
|
|
20230728,161600,267681920,5000,5000,5000,5000,0
|
|
20230728,161500,267681920,5000,5000,5000,5000,0
|
|
20230728,161400,267681920,5000,5000,5000,5000,0
|
|
20230728,161300,267681920,5000,5000,5000,5000,0
|
|
20230728,161200,267681920,5000,5000,5000,5000,0
|
|
20230728,161100,267681920,5000,5000,5000,5000,0
|
|
20230728,161000,267681920,5000,5000,5000,5000,0
|
|
20230728,160900,267681920,5000,5000,5000,5000,0
|
|
20230728,160800,267681920,5000,5000,5000,5000,0
|
|
20230728,160700,267681920,5000,5000,5000,5000,0
|
|
20230728,160600,267681920,5000,5000,5000,5000,0
|
|
20230728,160500,267681920,5000,5000,5000,5000,0
|
|
20230728,160400,267681920,5000,5000,5000,5000,0
|
|
20230728,160300,267681920,5000,5000,5000,5000,0
|
|
20230728,160200,267681920,5000,5000,5000,5000,0
|
|
20230728,160100,267681920,5000,5000,5000,5000,0
|
|
20230728,160000,267681920,5000,5000,5000,5000,649
|
|
20230728,155900,267681920,5000,5000,5000,5000,0
|
|
20230728,155800,267681920,5000,5000,5000,5000,0
|
|
20230728,155700,267681920,5000,5000,5000,5000,0
|
|
20230728,155600,267681920,5000,5000,5000,5000,0
|
|
20230728,155500,267681920,5000,5000,5000,5000,0
|
|
20230728,155400,267681920,5000,5000,5000,5000,0
|
|
20230728,155300,267681920,5000,5000,5000,5000,0
|
|
20230728,155200,267681920,5000,5000,5000,5000,0
|
|
20230728,155100,267681920,5000,5000,5000,5000,0
|
|
20230728,155000,267681920,5000,5000,5000,5000,0
|
|
20230728,154900,267681920,5000,5000,5000,5000,0
|
|
20230728,154800,267681920,5000,5000,5000,5000,0
|
|
20230728,154700,267681920,5000,5000,5000,5000,0
|
|
20230728,154600,267681920,5000,5000,5000,5000,0
|
|
20230728,154500,267681920,5000,5000,5000,5000,0
|
|
20230728,154400,267681920,5000,5000,5000,5000,0
|
|
20230728,154300,267681920,5000,5000,5000,5000,0
|
|
20230728,154200,267681920,5000,5000,5000,5000,0
|
|
20230728,154100,267681920,5000,5000,5000,5000,0
|
|
20230728,154000,267681920,5000,5000,5000,5000,0
|
|
20230728,153900,267681920,5000,5000,5000,5000,0
|
|
20230728,153800,267681920,5000,5000,5000,5000,0
|
|
20230728,153700,267681920,5000,5000,5000,5000,0
|
|
20230728,153600,267681920,5000,5000,5000,5000,0
|
|
20230728,153500,267681920,5000,5000,5000,5000,0
|
|
20230728,153400,267681920,5000,5000,5000,5000,0
|
|
20230728,153300,267681920,5000,5000,5000,5000,0
|
|
20230728,153200,267681920,5000,5000,5000,5000,0
|
|
20230728,153100,267681920,5000,5000,5000,5000,0
|
|
20230728,153000,267681920,5000,5000,5000,5000,1298
|
|
20230728,152900,264436920,5010,5010,5010,5010,0
|
|
20230728,152800,264436920,5010,5010,5010,5010,0
|
|
20230728,152700,264436920,5010,5010,5010,5010,0
|
|
20230728,152600,264436920,5010,5010,5010,5010,0
|
|
20230728,152500,264436920,5010,5010,5010,5010,0
|
|
20230728,152400,264436920,5010,5010,5010,5010,0
|
|
20230728,152300,264436920,5010,5010,5010,5010,0
|
|
20230728,152200,264436920,5010,5010,5010,5010,0
|
|
20230728,152100,264436920,5010,5010,5010,5010,0
|
|
20230728,152000,264436920,5010,5010,5010,5010,0
|
|
20230728,151900,264436920,5010,5020,5020,5010,296
|
|
20230728,151800,262951960,5020,5020,5020,5020,0
|
|
20230728,151700,262951960,5020,5020,5020,5020,0
|
|
20230728,151600,262951960,5020,5010,5020,5010,27
|
|
20230728,151500,262816590,5010,5010,5010,5010,104
|
|
20230728,151400,262295550,5010,5010,5010,5010,6
|
|
20230728,151300,262265490,5000,5000,5000,4995,155
|
|
20230728,151200,261490680,5000,5000,5000,5000,0
|
|
20230728,151100,261490680,5000,5000,5000,5000,0
|
|
20230728,151000,261490680,5000,5000,5000,5000,60
|
|
20230728,150900,261190680,5000,5000,5000,5000,0
|
|
20230728,150800,261190680,5000,5000,5000,5000,630
|
|
20230728,150700,258040680,5000,5000,5000,5000,0
|
|
20230728,150600,258040680,5000,5000,5000,5000,0
|
|
20230728,150500,258040680,5000,5000,5000,5000,0
|
|
20230728,150400,258040680,5000,5000,5000,5000,18
|
|
20230728,150300,257950680,5000,5000,5000,5000,100
|
|
20230728,150200,257450680,5000,5000,5000,5000,0
|
|
20230728,150100,257450680,5000,5000,5000,5000,0
|
|
20230728,150000,257450680,5000,5000,5000,5000,1
|
|
20230728,145900,257445680,5010,5010,5010,5010,0
|
|
20230728,145800,257445680,5010,5010,5010,5010,0
|
|
20230728,145700,257445680,5010,4980,5010,4980,62
|
|
20230728,145600,257135090,5000,5000,5000,5000,0
|
|
20230728,145500,257135090,5000,5000,5000,5000,0
|
|
20230728,145400,257135090,5000,5000,5000,5000,11
|
|
20230728,145300,257080090,5010,5010,5010,5010,0
|
|
20230728,145200,257080090,5010,5010,5010,5010,0
|
|
20230728,145100,257080090,5010,4980,5010,4980,2
|
|
20230728,145000,257070100,5010,5010,5010,5010,0
|
|
20230728,144900,257070100,5010,5010,5010,5010,0
|
|
20230728,144800,257070100,5010,5010,5010,5010,1
|
|
20230728,144700,257065090,5010,5010,5010,5010,0
|
|
20230728,144600,257065090,5010,5010,5010,5010,0
|
|
20230728,144500,257065090,5010,5010,5010,5010,0
|
|
20230728,144400,257065090,5010,5010,5010,5010,0
|
|
20230728,144300,257065090,5010,5010,5010,5010,1
|
|
20230728,144200,257060080,4975,4975,4975,4975,0
|
|
20230728,144100,257060080,4975,4975,4975,4975,0
|
|
20230728,144000,257060080,4975,5010,5010,4975,22
|
|
20230728,143900,256950560,5010,5010,5010,5010,0
|
|
20230728,143800,256950560,5010,5010,5010,5010,0
|
|
20230728,143700,256950560,5010,5010,5010,5010,0
|
|
20230728,143600,256950560,5010,5010,5010,5010,0
|
|
20230728,143500,256950560,5010,5010,5010,5010,0
|
|
20230728,143400,256950560,5010,5010,5010,5010,0
|
|
20230728,143300,256950560,5010,5010,5010,5010,11
|
|
20230728,143200,256895450,5010,4995,5010,4970,2400
|
|
20230728,143100,244935515,4985,4985,4985,4985,0
|
|
20230728,143000,244935515,4985,4985,4985,4985,0
|
|
20230728,142900,244935515,4985,4990,4990,4985,1000
|
|
20230728,142800,239946695,4990,4995,4995,4990,1000
|
|
20230728,142700,234953505,4995,4995,4995,4995,0
|
|
20230728,142600,234953505,4995,5010,5010,4995,1000
|
|
20230728,142500,229954110,5040,5040,5040,5040,0
|
|
20230728,142400,229954110,5040,5040,5040,5040,0
|
|
20230728,142300,229954110,5040,5040,5040,5040,0
|
|
20230728,142200,229954110,5040,5040,5040,5040,0
|
|
20230728,142100,229954110,5040,5040,5040,5040,0
|
|
20230728,142000,229954110,5040,5040,5040,5040,1
|
|
20230728,141900,229949070,5010,5010,5010,5010,0
|
|
20230728,141800,229949070,5010,5010,5010,5010,9
|
|
20230728,141700,229903980,5010,5010,5010,5010,171
|
|
20230728,141600,229047270,5010,5020,5020,5010,606
|
|
20230728,141500,226009160,5020,5020,5020,5020,0
|
|
20230728,141400,226009160,5020,5020,5020,5020,0
|
|
20230728,141300,226009160,5020,5020,5020,5020,0
|
|
20230728,141200,226009160,5020,5020,5020,5020,0
|
|
20230728,141100,226009160,5020,5020,5020,5020,0
|
|
20230728,141000,226009160,5020,5020,5020,5020,0
|
|
20230728,140900,226009160,5020,5020,5020,5020,0
|
|
20230728,140800,226009160,5020,5020,5020,5020,1
|
|
20230728,140700,226004140,5020,5020,5020,5020,0
|
|
20230728,140600,226004140,5020,5020,5020,5020,13
|
|
20230728,140500,225938880,5030,5030,5030,5030,0
|
|
20230728,140400,225938880,5030,5030,5030,5030,0
|
|
20230728,140300,225938880,5030,5030,5030,5030,0
|
|
20230728,140200,225938880,5030,5030,5030,5030,0
|
|
20230728,140100,225938880,5030,5030,5030,5030,0
|
|
20230728,140000,225938880,5030,5030,5030,5030,1
|
|
20230728,135900,225933850,5030,5030,5030,5030,0
|
|
20230728,135800,225933850,5030,5030,5030,5030,0
|
|
20230728,135700,225933850,5030,5030,5030,5030,10
|
|
20230728,135600,225883550,5030,5030,5030,5030,1088
|
|
20230728,135500,220410910,5030,5030,5030,5030,0
|
|
20230728,135400,220410910,5030,5030,5030,5030,0
|
|
20230728,135300,220410910,5030,5030,5030,5030,1
|
|
20230728,135200,220405880,5040,5040,5040,5040,0
|
|
20230728,135100,220405880,5040,5040,5040,5040,2
|
|
20230728,135000,220395800,5030,5030,5030,5030,0
|
|
20230728,134900,220395800,5030,5030,5030,5030,0
|
|
20230728,134800,220395800,5030,5030,5030,5030,0
|
|
20230728,134700,220395800,5030,5030,5030,5030,101
|
|
20230728,134600,219887770,5040,5040,5040,5040,0
|
|
20230728,134500,219887770,5040,5040,5040,5040,0
|
|
20230728,134400,219887770,5040,5040,5040,5040,0
|
|
20230728,134300,219887770,5040,5040,5040,5040,0
|
|
20230728,134200,219887770,5040,5040,5040,5040,0
|
|
20230728,134100,219887770,5040,5040,5040,5040,0
|
|
20230728,134000,219887770,5040,5040,5040,5040,1
|
|
20230728,133900,219882730,5020,5020,5020,5020,0
|
|
20230728,133800,219882730,5020,5020,5020,5020,0
|
|
20230728,133700,219882730,5020,5020,5020,5020,0
|
|
20230728,133600,219882730,5020,5020,5020,5020,0
|
|
20230728,133500,219882730,5020,5020,5020,5020,0
|
|
20230728,133400,219882730,5020,5020,5020,5020,0
|
|
20230728,133300,219882730,5020,5020,5020,5020,0
|
|
20230728,133200,219882730,5020,5020,5020,5020,0
|
|
20230728,133100,219882730,5020,5020,5020,5020,0
|
|
20230728,133000,219882730,5020,5020,5020,5020,300
|
|
20230728,132900,218376730,5020,5020,5020,5020,200
|
|
20230728,132800,217372730,5040,5040,5040,5040,200
|
|
20230728,132700,216364730,5040,5040,5040,5040,0
|
|
20230728,132600,216364730,5040,5040,5040,5040,200
|
|
20230728,132500,215356730,5040,5040,5040,5040,0
|
|
20230728,132400,215356730,5040,5040,5040,5040,0
|
|
20230728,132300,215356730,5040,5040,5040,5040,0
|
|
20230728,132200,215356730,5040,5040,5040,5040,220
|
|
20230728,132100,214247930,5040,5040,5040,5040,0
|
|
20230728,132000,214247930,5040,5040,5040,5040,0
|
|
20230728,131900,214247930,5040,5040,5040,5040,20
|
|
20230728,131800,214147130,5020,5020,5020,5020,1
|
|
20230728,131700,214142110,5030,5030,5030,5030,0
|
|
20230728,131600,214142110,5030,5030,5030,5030,120
|
|
20230728,131500,213538510,5030,5030,5030,5030,100
|
|
20230728,131400,213035510,5040,5040,5040,5040,7
|
|
20230728,131300,213000230,5030,5030,5030,5030,60
|
|
20230728,131200,212698430,4995,4995,4995,4995,0
|
|
20230728,131100,212698430,4995,4995,4995,4995,0
|
|
20230728,131000,212698430,4995,4995,4995,4995,0
|
|
20230728,130900,212698430,4995,4995,4995,4995,0
|
|
20230728,130800,212698430,4995,5000,5000,4995,2498
|
|
20230728,130700,200220420,5000,5000,5000,5000,0
|
|
20230728,130600,200220420,5000,5000,5000,5000,0
|
|
20230728,130500,200220420,5000,5000,5000,5000,8043
|
|
20230728,130400,160005420,5000,5000,5000,5000,175
|
|
20230728,130300,159130420,5000,5000,5000,5000,0
|
|
20230728,130200,159130420,5000,5020,5020,5000,797
|
|
20230728,130100,155145170,5030,5030,5030,5030,0
|
|
20230728,130000,155145170,5030,5030,5030,5030,0
|
|
20230728,125900,155145170,5030,5030,5030,5030,0
|
|
20230728,125800,155145170,5030,5030,5030,5030,0
|
|
20230728,125700,155145170,5030,5030,5030,5030,500
|
|
20230728,125600,152630170,5030,5030,5030,5030,0
|
|
20230728,125500,152630170,5030,5030,5030,5030,0
|
|
20230728,125400,152630170,5030,5030,5030,5030,0
|
|
20230728,125300,152630170,5030,5030,5030,5030,0
|
|
20230728,125200,152630170,5030,5030,5030,5030,2
|
|
20230728,125100,152620110,5030,5030,5030,5030,0
|
|
20230728,125000,152620110,5030,5030,5030,5030,0
|
|
20230728,124900,152620110,5030,5030,5030,5030,0
|
|
20230728,124800,152620110,5030,5030,5030,5030,1
|
|
20230728,124700,152615080,5000,5000,5000,5000,5
|
|
20230728,124600,152590080,5030,5030,5030,5030,1
|
|
20230728,124500,152585050,5000,5000,5000,5000,0
|
|
20230728,124400,152585050,5000,5000,5000,5000,0
|
|
20230728,124300,152585050,5000,5000,5000,5000,0
|
|
20230728,124200,152585050,5000,5000,5000,5000,0
|
|
20230728,124100,152585050,5000,5010,5010,5000,320
|
|
20230728,124000,150984800,5000,5000,5000,5000,0
|
|
20230728,123900,150984800,5000,5000,5000,5000,0
|
|
20230728,123800,150984800,5000,5010,5010,5000,1446
|
|
20230728,123700,143749110,5020,5020,5020,5020,552
|
|
20230728,123600,140978070,5020,5020,5020,5020,0
|
|
20230728,123500,140978070,5020,5020,5020,5020,0
|
|
20230728,123400,140978070,5020,5020,5020,5020,0
|
|
20230728,123300,140978070,5020,5020,5020,5020,0
|
|
20230728,123200,140978070,5020,5020,5020,5020,9
|
|
20230728,123100,140932890,5030,5030,5030,5030,0
|
|
20230728,123000,140932890,5030,5030,5030,5030,1
|
|
20230728,122900,140927860,5030,5030,5030,5030,5
|
|
20230728,122800,140902710,5030,5030,5030,5030,0
|
|
20230728,122700,140902710,5030,5030,5030,5030,0
|
|
20230728,122600,140902710,5030,5030,5030,5030,0
|
|
20230728,122500,140902710,5030,5030,5030,5030,0
|
|
20230728,122400,140902710,5030,5030,5030,5030,0
|
|
20230728,122300,140902710,5030,5030,5030,5030,0
|
|
20230728,122200,140902710,5030,5030,5030,5030,0
|
|
20230728,122100,140902710,5030,5030,5030,5030,2
|
|
20230728,122000,140892650,5030,5030,5030,5030,0
|
|
20230728,121900,140892650,5030,5030,5030,5030,0
|
|
20230728,121800,140892650,5030,5030,5030,5030,231
|
|
20230728,121700,139730720,5040,5040,5040,5040,0
|
|
20230728,121600,139730720,5040,5040,5040,5040,0
|
|
20230728,121500,139730720,5040,5040,5040,5040,0
|
|
20230728,121400,139730720,5040,5040,5040,5040,0
|
|
20230728,121300,139730720,5040,5040,5040,5040,0
|
|
20230728,121200,139730720,5040,5040,5040,5040,0
|
|
20230728,121100,139730720,5040,5040,5040,5040,0
|
|
20230728,121000,139730720,5040,5040,5040,5040,0
|
|
20230728,120900,139730720,5040,5040,5040,5040,0
|
|
20230728,120800,139730720,5040,5040,5040,5040,0
|
|
20230728,120700,139730720,5040,5040,5040,5040,0
|
|
20230728,120600,139730720,5040,5040,5040,5040,0
|
|
20230728,120500,139730720,5040,5040,5040,5040,10
|
|
20230728,120400,139680320,5030,5030,5030,5030,0
|
|
20230728,120300,139680320,5030,5030,5030,5030,0
|
|
20230728,120200,139680320,5030,5030,5030,5030,0
|
|
20230728,120100,139680320,5030,5030,5030,5030,0
|
|
20230728,120000,139680320,5030,5030,5030,5030,0
|
|
20230728,115900,139680320,5030,5030,5030,5030,0
|
|
20230728,115800,139680320,5030,5030,5030,5030,0
|
|
20230728,115700,139680320,5030,5030,5030,5030,0
|
|
20230728,115600,139680320,5030,5030,5030,5030,0
|
|
20230728,115500,139680320,5030,5030,5030,5030,1
|
|
20230728,115400,139675290,5040,5040,5040,5040,0
|
|
20230728,115300,139675290,5040,5040,5040,5040,0
|
|
20230728,115200,139675290,5040,5040,5040,5040,0
|
|
20230728,115100,139675290,5040,5040,5040,5040,2
|
|
20230728,115000,139665210,5040,5040,5040,5040,0
|
|
20230728,114900,139665210,5040,5040,5040,5040,0
|
|
20230728,114800,139665210,5040,5040,5040,5040,0
|
|
20230728,114700,139665210,5040,5040,5040,5040,0
|
|
20230728,114600,139665210,5040,5040,5040,5040,0
|
|
20230728,114500,139665210,5040,5040,5040,5040,1
|
|
20230728,114400,139660170,5050,5050,5050,5050,1
|
|
20230728,114300,139655120,5040,5040,5040,5040,4
|
|
20230728,114200,139634960,5040,5040,5040,5040,0
|
|
20230728,114100,139634960,5040,5040,5040,5040,0
|
|
20230728,114000,139634960,5040,5040,5040,5040,0
|
|
20230728,113900,139634960,5040,5040,5040,5040,57
|
|
20230728,113800,139347680,5040,5040,5040,5040,39
|
|
20230728,113700,139151120,5050,5050,5050,5050,0
|
|
20230728,113600,139151120,5050,5050,5050,5050,0
|
|
20230728,113500,139151120,5050,5050,5050,5050,0
|
|
20230728,113400,139151120,5050,5050,5050,5050,1
|
|
20230728,113300,139146070,5050,5050,5050,5050,0
|
|
20230728,113200,139146070,5050,5050,5050,5050,1
|
|
20230728,113100,139141020,5050,5050,5050,5050,0
|
|
20230728,113000,139141020,5050,5050,5050,5050,9
|
|
20230728,112900,139095570,5040,5040,5040,5040,0
|
|
20230728,112800,139095570,5040,5040,5040,5040,0
|
|
20230728,112700,139095570,5040,5040,5040,5040,0
|
|
20230728,112600,139095570,5040,5040,5040,5040,0
|
|
20230728,112500,139095570,5040,5040,5040,5040,0
|
|
20230728,112400,139095570,5040,5040,5040,5040,0
|
|
20230728,112300,139095570,5040,5040,5040,5040,0
|
|
20230728,112200,139095570,5040,5040,5040,5040,161
|
|
20230728,112100,138284130,5040,5040,5040,5040,0
|
|
20230728,112000,138284130,5040,5040,5040,5040,0
|
|
20230728,111900,138284130,5040,5040,5040,5040,0
|
|
20230728,111800,138284130,5040,5040,5040,5040,0
|
|
20230728,111700,138284130,5040,5040,5040,5040,0
|
|
20230728,111600,138284130,5040,5040,5040,5040,1
|
|
20230728,111500,138279090,5030,5030,5030,5030,0
|
|
20230728,111400,138279090,5030,5030,5030,5030,0
|
|
20230728,111300,138279090,5030,5030,5030,5030,0
|
|
20230728,111200,138279090,5030,5030,5030,5030,0
|
|
20230728,111100,138279090,5030,5030,5030,5030,0
|
|
20230728,111000,138279090,5030,5030,5030,5030,0
|
|
20230728,110900,138279090,5030,5030,5030,5030,0
|
|
20230728,110800,138279090,5030,5030,5030,5030,0
|
|
20230728,110700,138279090,5030,5030,5030,5030,0
|
|
20230728,110600,138279090,5030,5030,5030,5030,0
|
|
20230728,110500,138279090,5030,5030,5030,5030,0
|
|
20230728,110400,138279090,5030,5030,5030,5030,0
|
|
20230728,110300,138279090,5030,5030,5030,5030,900
|
|
20230728,110200,133752090,5040,5040,5040,5040,0
|
|
20230728,110100,133752090,5040,5040,5040,5040,4
|
|
20230728,110000,133731930,5040,5040,5040,5040,0
|
|
20230728,105900,133731930,5040,5040,5040,5040,0
|
|
20230728,105800,133731930,5040,5040,5040,5040,0
|
|
20230728,105700,133731930,5040,5040,5040,5040,0
|
|
20230728,105600,133731930,5040,5040,5040,5040,1
|
|
20230728,105500,133726890,5040,5040,5040,5040,1
|
|
20230728,105400,133721850,5040,5040,5040,5040,0
|
|
20230728,105300,133721850,5040,5040,5040,5040,1
|
|
20230728,105200,133716810,5030,5030,5030,5030,178
|
|
20230728,105100,132821470,5030,5030,5030,5030,6
|
|
20230728,105000,132791290,5040,5040,5040,5040,6
|
|
20230728,104900,132761050,5040,5040,5040,5040,7
|
|
20230728,104800,132725770,5040,5040,5040,5040,10
|
|
20230728,104700,132675370,5030,5030,5030,5030,0
|
|
20230728,104600,132675370,5030,5030,5030,5030,9
|
|
20230728,104500,132630100,5040,5040,5040,5040,0
|
|
20230728,104400,132630100,5040,5040,5040,5040,5
|
|
20230728,104300,132604900,5040,5040,5040,5040,0
|
|
20230728,104200,132604900,5040,5040,5040,5040,3
|
|
20230728,104100,132589780,5050,5050,5050,5050,0
|
|
20230728,104000,132589780,5050,5050,5050,5050,0
|
|
20230728,103900,132589780,5050,5050,5050,5050,0
|
|
20230728,103800,132589780,5050,5050,5050,5050,0
|
|
20230728,103700,132589780,5050,5050,5050,5050,0
|
|
20230728,103600,132589780,5050,5040,5050,5040,505
|
|
20230728,103500,130040090,5040,5050,5050,5040,3544
|
|
20230728,103400,112143330,5040,5040,5040,5040,156
|
|
20230728,103300,111357090,5040,5040,5040,5040,0
|
|
20230728,103200,111357090,5040,5040,5040,5040,0
|
|
20230728,103100,111357090,5040,5040,5040,5040,0
|
|
20230728,103000,111357090,5040,5040,5040,5040,0
|
|
20230728,102900,111357090,5040,5040,5040,5040,0
|
|
20230728,102800,111357090,5040,5040,5040,5040,0
|
|
20230728,102700,111357090,5040,5040,5040,5040,0
|
|
20230728,102600,111357090,5040,5040,5040,5040,0
|
|
20230728,102500,111357090,5040,5040,5040,5040,0
|
|
20230728,102400,111357090,5040,5040,5040,5040,20
|
|
20230728,102300,111256290,5040,5040,5040,5040,0
|
|
20230728,102200,111256290,5040,5040,5040,5040,0
|
|
20230728,102100,111256290,5040,5040,5040,5040,4
|
|
20230728,102000,111236130,5050,5050,5050,5050,0
|
|
20230728,101900,111236130,5050,5050,5050,5050,0
|
|
20230728,101800,111236130,5050,5050,5050,5050,0
|
|
20230728,101700,111236130,5050,5050,5050,5050,0
|
|
20230728,101600,111236130,5050,5050,5050,5050,0
|
|
20230728,101500,111236130,5050,5050,5050,5050,1
|
|
20230728,101400,111231080,5040,5040,5040,5040,0
|
|
20230728,101300,111231080,5040,5040,5040,5040,0
|
|
20230728,101200,111231080,5040,5020,5040,5020,4116
|
|
20230728,101100,90526580,5020,5020,5020,5020,0
|
|
20230728,101000,90526580,5020,5020,5020,5020,2
|
|
20230728,100900,90516540,5000,5000,5000,5000,0
|
|
20230728,100800,90516540,5000,5000,5000,5000,2286
|
|
20230728,100700,79086540,5000,5000,5000,5000,0
|
|
20230728,100600,79086540,5000,5000,5000,5000,0
|
|
20230728,100500,79086540,5000,5000,5000,5000,0
|
|
20230728,100400,79086540,5000,5000,5000,5000,0
|
|
20230728,100300,79086540,5000,5010,5010,5000,70
|
|
20230728,100200,78736450,5000,5000,5000,5000,0
|
|
20230728,100100,78736450,5000,5000,5000,5000,0
|
|
20230728,100000,78736450,5000,5000,5000,5000,0
|
|
20230728,095900,78736450,5000,5000,5000,5000,0
|
|
20230728,095800,78736450,5000,5000,5000,5000,0
|
|
20230728,095700,78736450,5000,5000,5000,5000,0
|
|
20230728,095600,78736450,5000,5000,5000,5000,0
|
|
20230728,095500,78736450,5000,5000,5000,5000,0
|
|
20230728,095400,78736450,5000,5000,5000,5000,0
|
|
20230728,095300,78736450,5000,5000,5000,5000,2000
|
|
20230728,095200,68736450,5010,5010,5010,5010,0
|
|
20230728,095100,68736450,5010,5010,5010,5010,191
|
|
20230728,095000,67779540,5030,5030,5030,5030,0
|
|
20230728,094900,67779540,5030,5030,5030,5030,0
|
|
20230728,094800,67779540,5030,5030,5030,5030,0
|
|
20230728,094700,67779540,5030,5030,5030,5030,19
|
|
20230728,094600,67683970,5020,5020,5020,5020,102
|
|
20230728,094500,67171930,5020,5020,5020,5020,0
|
|
20230728,094400,67171930,5020,5020,5020,5020,0
|
|
20230728,094300,67171930,5020,5020,5020,5020,128
|
|
20230728,094200,66529370,5030,5030,5030,5030,0
|
|
20230728,094100,66529370,5030,5030,5030,5030,0
|
|
20230728,094000,66529370,5030,5020,5030,5020,523
|
|
20230728,093900,63903400,5020,5020,5020,5020,2
|
|
20230728,093800,63893360,5020,5010,5020,5010,2005
|
|
20230728,093700,53830650,5010,5010,5010,5010,61
|
|
20230728,093600,53525040,5010,5010,5010,5010,10
|
|
20230728,093500,53474940,5010,5010,5010,5010,1
|
|
20230728,093400,53469930,5010,5010,5010,5010,53
|
|
20230728,093300,53204400,5010,5010,5010,5010,0
|
|
20230728,093200,53204400,5010,5010,5010,5010,270
|
|
20230728,093100,51851700,5010,5010,5010,5010,366
|
|
20230728,093000,50018040,5020,5020,5020,5020,1
|
|
20230728,092900,50013020,5020,5020,5020,5020,0
|
|
20230728,092800,50013020,5020,5020,5020,5020,0
|
|
20230728,092700,50013020,5020,5010,5020,5010,200
|
|
20230728,092600,49009180,5020,5020,5020,5020,0
|
|
20230728,092500,49009180,5020,5020,5020,5020,0
|
|
20230728,092400,49009180,5020,5020,5020,5020,0
|
|
20230728,092300,49009180,5020,5020,5020,5020,0
|
|
20230728,092200,49009180,5020,5020,5020,5020,1
|
|
20230728,092100,49004160,4975,4975,4975,4975,50
|
|
20230728,092000,48755410,4975,5020,5030,4975,121
|
|
20230728,091900,48148000,5020,5020,5020,5020,2
|
|
20230728,091800,48137960,4955,4955,4955,4955,0
|
|
20230728,091700,48137960,4955,4955,4955,4955,0
|
|
20230728,091600,48137960,4955,4955,4955,4955,0
|
|
20230728,091500,48137960,4955,4955,4955,4955,0
|
|
20230728,091400,48137960,4955,4970,4970,4955,400
|
|
20230728,091300,46153800,4955,5000,5000,4955,150
|
|
20230728,091200,45406525,5050,5050,5050,5050,0
|
|
20230728,091100,45406525,5050,5050,5050,5050,0
|
|
20230728,091000,45406525,5050,5050,5050,5050,1
|
|
20230728,090900,45401475,5050,5060,5060,5050,239
|
|
20230728,090800,44194135,5050,5050,5050,5050,50
|
|
20230728,090700,43941635,5050,5050,5050,5050,113
|
|
20230728,090600,43370985,5050,5040,5050,5040,502
|
|
20230728,090500,40836815,5040,5000,5040,5000,5500
|
|
20230728,090400,13336775,4995,5020,5040,4995,2555
|
|
20230728,090300,524000,5040,5040,5040,5040,5
|
|
20230728,090200,498800,5050,5050,5050,5050,0
|
|
20230728,090100,498800,5050,5050,5050,5050,0
|
|
20230728,090000,498800,5050,5040,5050,5030,99
|