591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184800,293963515,4610,4610,4610,4610,817
|
|
20230728,184700,293963515,4610,4610,4610,4610,0
|
|
20230728,184600,293963515,4610,4610,4610,4610,0
|
|
20230728,184500,293963515,4610,4610,4610,4610,0
|
|
20230728,184400,293963515,4610,4610,4610,4610,0
|
|
20230728,184300,293963515,4610,4610,4610,4610,0
|
|
20230728,184200,293963515,4610,4610,4610,4610,0
|
|
20230728,184100,293963515,4610,4610,4610,4610,0
|
|
20230728,184000,293963515,4610,4610,4610,4610,0
|
|
20230728,183900,293963515,4610,4610,4610,4610,0
|
|
20230728,183800,293963515,4610,4610,4610,4610,0
|
|
20230728,183700,293963515,4610,4610,4610,4610,0
|
|
20230728,183600,293963515,4610,4610,4610,4610,0
|
|
20230728,183500,293963515,4610,4610,4610,4610,0
|
|
20230728,183400,293963515,4610,4610,4610,4610,0
|
|
20230728,183300,293963515,4610,4610,4610,4610,0
|
|
20230728,183200,293963515,4610,4610,4610,4610,0
|
|
20230728,183100,293963515,4610,4610,4610,4610,0
|
|
20230728,183000,293963515,4610,4610,4610,4610,0
|
|
20230728,182900,293963515,4610,4610,4610,4610,0
|
|
20230728,182800,293963515,4610,4610,4610,4610,0
|
|
20230728,182700,293963515,4610,4610,4610,4610,0
|
|
20230728,182600,293963515,4610,4610,4610,4610,0
|
|
20230728,182500,293963515,4610,4610,4610,4610,0
|
|
20230728,182400,293963515,4610,4610,4610,4610,0
|
|
20230728,182300,293963515,4610,4610,4610,4610,0
|
|
20230728,182200,293963515,4610,4610,4610,4610,0
|
|
20230728,182100,293963515,4610,4610,4610,4610,0
|
|
20230728,182000,293963515,4610,4610,4610,4610,0
|
|
20230728,181900,293963515,4610,4610,4610,4610,0
|
|
20230728,181800,293963515,4610,4610,4610,4610,817
|
|
20230728,181700,293963515,4610,4610,4610,4610,0
|
|
20230728,181600,293963515,4610,4610,4610,4610,0
|
|
20230728,181500,293963515,4610,4610,4610,4610,0
|
|
20230728,181400,293963515,4610,4610,4610,4610,0
|
|
20230728,181300,293963515,4610,4610,4610,4610,0
|
|
20230728,181200,293963515,4610,4610,4610,4610,0
|
|
20230728,181100,293963515,4610,4610,4610,4610,0
|
|
20230728,181000,293963515,4610,4610,4610,4610,0
|
|
20230728,180900,293963515,4610,4610,4610,4610,0
|
|
20230728,180800,293963515,4610,4610,4610,4610,0
|
|
20230728,180700,293963515,4610,4610,4610,4610,0
|
|
20230728,180600,293963515,4610,4610,4610,4610,0
|
|
20230728,180500,293963515,4610,4610,4610,4610,0
|
|
20230728,180400,293963515,4610,4610,4610,4610,0
|
|
20230728,180300,293963515,4610,4610,4610,4610,0
|
|
20230728,180200,293963515,4610,4610,4610,4610,0
|
|
20230728,180100,293963515,4610,4610,4610,4610,0
|
|
20230728,180000,293963515,4610,4610,4610,4610,0
|
|
20230728,175900,293963515,4610,4610,4610,4610,0
|
|
20230728,175800,293963515,4610,4610,4610,4610,0
|
|
20230728,175700,293963515,4610,4610,4610,4610,0
|
|
20230728,175600,293963515,4610,4610,4610,4610,0
|
|
20230728,175500,293963515,4610,4610,4610,4610,0
|
|
20230728,175400,293963515,4610,4610,4610,4610,0
|
|
20230728,175300,293963515,4610,4610,4610,4610,0
|
|
20230728,175200,293963515,4610,4610,4610,4610,0
|
|
20230728,175100,293963515,4610,4610,4610,4610,0
|
|
20230728,175000,293963515,4610,4610,4610,4610,0
|
|
20230728,174900,293963515,4610,4610,4610,4610,0
|
|
20230728,174800,293963515,4610,4610,4610,4610,817
|
|
20230728,174700,293963515,4610,4610,4610,4610,0
|
|
20230728,174600,293963515,4610,4610,4610,4610,0
|
|
20230728,174500,293963515,4610,4610,4610,4610,0
|
|
20230728,174400,293963515,4610,4610,4610,4610,0
|
|
20230728,174300,293963515,4610,4610,4610,4610,0
|
|
20230728,174200,293963515,4610,4610,4610,4610,0
|
|
20230728,174100,293963515,4610,4610,4610,4610,0
|
|
20230728,174000,293963515,4610,4610,4610,4610,0
|
|
20230728,173900,293963515,4610,4610,4610,4610,0
|
|
20230728,173800,293963515,4610,4610,4610,4610,0
|
|
20230728,173700,293963515,4610,4610,4610,4610,0
|
|
20230728,173600,293963515,4610,4610,4610,4610,0
|
|
20230728,173500,293963515,4610,4610,4610,4610,0
|
|
20230728,173400,293963515,4610,4610,4610,4610,0
|
|
20230728,173300,293963515,4610,4610,4610,4610,0
|
|
20230728,173200,293963515,4610,4610,4610,4610,0
|
|
20230728,173100,293963515,4610,4610,4610,4610,0
|
|
20230728,173000,293963515,4610,4610,4610,4610,0
|
|
20230728,172900,293963515,4610,4610,4610,4610,0
|
|
20230728,172800,293963515,4610,4610,4610,4610,0
|
|
20230728,172700,293963515,4610,4610,4610,4610,0
|
|
20230728,172600,293963515,4610,4610,4610,4610,0
|
|
20230728,172500,293963515,4610,4610,4610,4610,0
|
|
20230728,172400,293963515,4610,4610,4610,4610,0
|
|
20230728,172300,293963515,4610,4610,4610,4610,0
|
|
20230728,172200,293963515,4610,4610,4610,4610,0
|
|
20230728,172100,293963515,4610,4610,4610,4610,0
|
|
20230728,172000,293963515,4610,4610,4610,4610,0
|
|
20230728,171900,293963515,4610,4610,4610,4610,0
|
|
20230728,171800,293963515,4610,4610,4610,4610,817
|
|
20230728,171700,293963515,4610,4610,4610,4610,0
|
|
20230728,171600,293963515,4610,4610,4610,4610,0
|
|
20230728,171500,293963515,4610,4610,4610,4610,0
|
|
20230728,171400,293963515,4610,4610,4610,4610,0
|
|
20230728,171300,293963515,4610,4610,4610,4610,0
|
|
20230728,171200,293963515,4610,4610,4610,4610,0
|
|
20230728,171100,293963515,4610,4610,4610,4610,0
|
|
20230728,171000,293963515,4610,4610,4610,4610,0
|
|
20230728,170900,293963515,4610,4610,4610,4610,0
|
|
20230728,170800,293963515,4610,4610,4610,4610,0
|
|
20230728,170700,293963515,4610,4610,4610,4610,0
|
|
20230728,170600,293963515,4610,4610,4610,4610,0
|
|
20230728,170500,293963515,4610,4610,4610,4610,0
|
|
20230728,170400,293963515,4610,4610,4610,4610,0
|
|
20230728,170300,293963515,4610,4610,4610,4610,0
|
|
20230728,170200,293963515,4610,4610,4610,4610,0
|
|
20230728,170100,293963515,4610,4610,4610,4610,0
|
|
20230728,170000,293963515,4610,4610,4610,4610,0
|
|
20230728,165900,293963515,4610,4610,4610,4610,0
|
|
20230728,165800,293963515,4610,4610,4610,4610,0
|
|
20230728,165700,293963515,4610,4610,4610,4610,0
|
|
20230728,165600,293963515,4610,4610,4610,4610,0
|
|
20230728,165500,293963515,4610,4610,4610,4610,0
|
|
20230728,165400,293963515,4610,4610,4610,4610,0
|
|
20230728,165300,293963515,4610,4610,4610,4610,0
|
|
20230728,165200,293963515,4610,4610,4610,4610,0
|
|
20230728,165100,293963515,4610,4610,4610,4610,0
|
|
20230728,165000,293963515,4610,4610,4610,4610,0
|
|
20230728,164900,293963515,4610,4610,4610,4610,0
|
|
20230728,164800,293963515,4610,4610,4610,4610,817
|
|
20230728,164700,293963515,4610,4610,4610,4610,0
|
|
20230728,164600,293963515,4610,4610,4610,4610,0
|
|
20230728,164500,293963515,4610,4610,4610,4610,0
|
|
20230728,164400,293963515,4610,4610,4610,4610,0
|
|
20230728,164300,293963515,4610,4610,4610,4610,0
|
|
20230728,164200,293963515,4610,4610,4610,4610,0
|
|
20230728,164100,293963515,4610,4610,4610,4610,0
|
|
20230728,164000,293963515,4610,4610,4610,4610,0
|
|
20230728,163900,293963515,4610,4610,4610,4610,0
|
|
20230728,163800,293963515,4610,4610,4610,4610,0
|
|
20230728,163700,293963515,4610,4610,4610,4610,0
|
|
20230728,163600,293963515,4610,4610,4610,4610,0
|
|
20230728,163500,293963515,4610,4610,4610,4610,0
|
|
20230728,163400,293963515,4610,4610,4610,4610,0
|
|
20230728,163300,293963515,4610,4610,4610,4610,0
|
|
20230728,163200,293963515,4610,4610,4610,4610,0
|
|
20230728,163100,293963515,4610,4610,4610,4610,0
|
|
20230728,163000,293963515,4610,4610,4610,4610,0
|
|
20230728,162900,293963515,4610,4610,4610,4610,0
|
|
20230728,162800,293963515,4610,4610,4610,4610,0
|
|
20230728,162700,293963515,4610,4610,4610,4610,0
|
|
20230728,162600,293963515,4610,4610,4610,4610,0
|
|
20230728,162500,293963515,4610,4610,4610,4610,0
|
|
20230728,162400,293963515,4610,4610,4610,4610,0
|
|
20230728,162300,293963515,4610,4610,4610,4610,0
|
|
20230728,162200,293963515,4610,4610,4610,4610,0
|
|
20230728,162100,293963515,4610,4610,4610,4610,0
|
|
20230728,162000,293963515,4610,4610,4610,4610,0
|
|
20230728,161900,293963515,4610,4610,4610,4610,0
|
|
20230728,161800,293963515,4610,4610,4610,4610,817
|
|
20230728,161700,293963515,4610,4610,4610,4610,0
|
|
20230728,161600,293963515,4610,4610,4610,4610,0
|
|
20230728,161500,293963515,4610,4610,4610,4610,0
|
|
20230728,161400,293963515,4610,4610,4610,4610,0
|
|
20230728,161300,293963515,4610,4610,4610,4610,0
|
|
20230728,161200,293963515,4610,4610,4610,4610,0
|
|
20230728,161100,293963515,4610,4610,4610,4610,0
|
|
20230728,161000,293963515,4610,4610,4610,4610,0
|
|
20230728,160900,293963515,4610,4610,4610,4610,0
|
|
20230728,160800,293963515,4610,4610,4610,4610,0
|
|
20230728,160700,293963515,4610,4610,4610,4610,0
|
|
20230728,160600,293963515,4610,4610,4610,4610,0
|
|
20230728,160500,293963515,4610,4610,4610,4610,0
|
|
20230728,160400,293963515,4610,4610,4610,4610,0
|
|
20230728,160300,293963515,4610,4610,4610,4610,0
|
|
20230728,160200,293963515,4610,4610,4610,4610,0
|
|
20230728,160100,293963515,4610,4610,4610,4610,0
|
|
20230728,160000,293963515,4610,4610,4610,4610,0
|
|
20230728,155900,293963515,4610,4610,4610,4610,0
|
|
20230728,155800,293963515,4610,4610,4610,4610,0
|
|
20230728,155700,293963515,4610,4610,4610,4610,0
|
|
20230728,155600,293963515,4610,4610,4610,4610,0
|
|
20230728,155500,293963515,4610,4610,4610,4610,0
|
|
20230728,155400,293963515,4610,4610,4610,4610,0
|
|
20230728,155300,293963515,4610,4610,4610,4610,0
|
|
20230728,155200,293963515,4610,4610,4610,4610,0
|
|
20230728,155100,293963515,4610,4610,4610,4610,0
|
|
20230728,155000,293963515,4610,4610,4610,4610,0
|
|
20230728,154900,293963515,4610,4610,4610,4610,0
|
|
20230728,154800,293963515,4610,4610,4610,4610,817
|
|
20230728,154700,293963515,4610,4610,4610,4610,0
|
|
20230728,154600,293963515,4610,4610,4610,4610,0
|
|
20230728,154500,293963515,4610,4610,4610,4610,0
|
|
20230728,154400,293963515,4610,4610,4610,4610,0
|
|
20230728,154300,293963515,4610,4610,4610,4610,0
|
|
20230728,154200,293963515,4610,4610,4610,4610,0
|
|
20230728,154100,293963515,4610,4610,4610,4610,0
|
|
20230728,154000,293963515,4610,4610,4610,4610,0
|
|
20230728,153900,293963515,4610,4610,4610,4610,0
|
|
20230728,153800,293963515,4610,4610,4610,4610,0
|
|
20230728,153700,293963515,4610,4610,4610,4610,0
|
|
20230728,153600,293963515,4610,4610,4610,4610,0
|
|
20230728,153500,293963515,4610,4610,4610,4610,0
|
|
20230728,153400,293963515,4610,4610,4610,4610,0
|
|
20230728,153300,293963515,4610,4610,4610,4610,0
|
|
20230728,153200,293963515,4610,4610,4610,4610,0
|
|
20230728,153100,293963515,4610,4610,4610,4610,0
|
|
20230728,153000,293963515,4610,4610,4610,4610,817
|
|
20230728,152900,290197145,4610,4610,4610,4610,0
|
|
20230728,152800,290197145,4610,4610,4610,4610,0
|
|
20230728,152700,290197145,4610,4610,4610,4610,0
|
|
20230728,152600,290197145,4610,4610,4610,4610,0
|
|
20230728,152500,290197145,4610,4610,4610,4610,0
|
|
20230728,152400,290197145,4610,4610,4610,4610,0
|
|
20230728,152300,290197145,4610,4610,4610,4610,0
|
|
20230728,152200,290197145,4610,4610,4610,4610,0
|
|
20230728,152100,290197145,4610,4610,4610,4610,0
|
|
20230728,152000,290197145,4610,4610,4610,4610,0
|
|
20230728,151900,290197145,4610,4625,4625,4610,576
|
|
20230728,151800,287533640,4625,4625,4625,4625,1
|
|
20230728,151700,287529015,4625,4625,4625,4610,579
|
|
20230728,151600,284851470,4625,4615,4625,4615,1021
|
|
20230728,151500,280135660,4610,4610,4610,4610,36
|
|
20230728,151400,279969700,4610,4610,4610,4610,0
|
|
20230728,151300,279969700,4610,4610,4610,4610,425
|
|
20230728,151200,278010450,4615,4615,4615,4615,11
|
|
20230728,151100,277959685,4610,4610,4610,4610,0
|
|
20230728,151000,277959685,4610,4610,4610,4610,0
|
|
20230728,150900,277959685,4610,4610,4610,4610,0
|
|
20230728,150800,277959685,4610,4610,4610,4610,3
|
|
20230728,150700,277945855,4610,4610,4610,4610,5709
|
|
20230728,150600,251627365,4610,4610,4610,4610,226
|
|
20230728,150500,250585505,4610,4610,4610,4610,0
|
|
20230728,150400,250585505,4610,4610,4610,4610,216
|
|
20230728,150300,249589745,4610,4610,4610,4610,90
|
|
20230728,150200,249174845,4610,4610,4610,4610,13
|
|
20230728,150100,249114915,4610,4610,4610,4610,252
|
|
20230728,150000,247953195,4610,4610,4610,4610,770
|
|
20230728,145900,244403495,4610,4610,4610,4610,0
|
|
20230728,145800,244403495,4610,4610,4610,4610,0
|
|
20230728,145700,244403495,4610,4610,4610,4610,0
|
|
20230728,145600,244403495,4610,4610,4610,4610,465
|
|
20230728,145500,242259845,4615,4615,4615,4615,651
|
|
20230728,145400,239255480,4610,4610,4610,4610,0
|
|
20230728,145300,239255480,4610,4610,4610,4610,333
|
|
20230728,145200,237720350,4620,4620,4620,4620,0
|
|
20230728,145100,237720350,4620,4620,4620,4620,0
|
|
20230728,145000,237720350,4620,4620,4620,4620,0
|
|
20230728,144900,237720350,4620,4620,4620,4620,0
|
|
20230728,144800,237720350,4620,4620,4620,4620,0
|
|
20230728,144700,237720350,4620,4620,4620,4620,0
|
|
20230728,144600,237720350,4620,4620,4620,4620,299
|
|
20230728,144500,236338970,4620,4620,4620,4620,12
|
|
20230728,144400,236283530,4625,4625,4625,4625,50
|
|
20230728,144300,236052280,4620,4620,4620,4620,0
|
|
20230728,144200,236052280,4620,4620,4620,4620,5
|
|
20230728,144100,236029180,4625,4625,4625,4625,80
|
|
20230728,144000,235659180,4625,4625,4625,4625,1
|
|
20230728,143900,235654555,4620,4620,4620,4620,4
|
|
20230728,143800,235636075,4620,4620,4620,4620,0
|
|
20230728,143700,235636075,4620,4620,4620,4620,517
|
|
20230728,143600,233247535,4640,4640,4640,4640,0
|
|
20230728,143500,233247535,4640,4640,4640,4640,0
|
|
20230728,143400,233247535,4640,4640,4640,4640,3
|
|
20230728,143300,233233615,4640,4610,4640,4610,2
|
|
20230728,143200,233224365,4640,4640,4640,4640,1
|
|
20230728,143100,233219725,4610,4610,4610,4610,30
|
|
20230728,143000,233081425,4620,4615,4620,4615,2000
|
|
20230728,142900,223841895,4610,4610,4610,4610,20
|
|
20230728,142800,223749695,4610,4610,4610,4610,3
|
|
20230728,142700,223735865,4610,4610,4610,4610,0
|
|
20230728,142600,223735865,4610,4610,4610,4610,26
|
|
20230728,142500,223616005,4610,4610,4610,4610,0
|
|
20230728,142400,223616005,4610,4610,4610,4610,17
|
|
20230728,142300,223537635,4610,4610,4610,4610,0
|
|
20230728,142200,223537635,4610,4610,4610,4610,0
|
|
20230728,142100,223537635,4610,4605,4610,4605,629
|
|
20230728,142000,220638065,4605,4610,4610,4605,200
|
|
20230728,141900,219716415,4610,4610,4610,4610,0
|
|
20230728,141800,219716415,4610,4610,4610,4610,516
|
|
20230728,141700,217337655,4615,4615,4615,4615,110
|
|
20230728,141600,216830005,4615,4615,4615,4615,63
|
|
20230728,141500,216539260,4625,4625,4625,4625,100
|
|
20230728,141400,216076760,4645,4635,4645,4625,1796
|
|
20230728,141300,207766425,4650,4620,4650,4620,800
|
|
20230728,141200,204057600,4615,4615,4615,4615,17
|
|
20230728,141100,203979145,4615,4615,4615,4615,0
|
|
20230728,141000,203979145,4615,4615,4615,4615,20
|
|
20230728,140900,203886845,4610,4610,4610,4610,96
|
|
20230728,140800,203444285,4615,4615,4620,4615,2124
|
|
20230728,140700,193641505,4615,4620,4620,4615,3
|
|
20230728,140600,193627655,4615,4615,4615,4615,91
|
|
20230728,140500,193207690,4615,4615,4615,4615,500
|
|
20230728,140400,190900190,4620,4620,4620,4620,10
|
|
20230728,140300,190853990,4620,4615,4620,4610,56
|
|
20230728,140200,190595610,4615,4615,4615,4615,20
|
|
20230728,140100,190503310,4610,4610,4610,4610,0
|
|
20230728,140000,190503310,4610,4615,4615,4610,25
|
|
20230728,135900,190387945,4620,4620,4620,4620,0
|
|
20230728,135800,190387945,4620,4620,4620,4620,0
|
|
20230728,135700,190387945,4620,4615,4620,4615,16
|
|
20230728,135600,190314100,4610,4610,4610,4610,0
|
|
20230728,135500,190314100,4610,4610,4610,4610,18
|
|
20230728,135400,190231120,4615,4615,4615,4615,31
|
|
20230728,135300,190088055,4615,4615,4615,4615,0
|
|
20230728,135200,190088055,4615,4615,4615,4615,173
|
|
20230728,135100,189289660,4620,4620,4620,4620,0
|
|
20230728,135000,189289660,4620,4620,4620,4620,0
|
|
20230728,134900,189289660,4620,4620,4620,4620,27
|
|
20230728,134800,189164920,4620,4620,4620,4620,1
|
|
20230728,134700,189160300,4625,4625,4625,4625,5
|
|
20230728,134600,189137175,4620,4620,4620,4620,0
|
|
20230728,134500,189137175,4620,4620,4625,4620,177
|
|
20230728,134400,188319180,4615,4615,4615,4615,0
|
|
20230728,134300,188319180,4615,4615,4615,4615,20
|
|
20230728,134200,188226880,4620,4620,4620,4620,0
|
|
20230728,134100,188226880,4620,4620,4620,4620,60
|
|
20230728,134000,187949680,4615,4615,4615,4615,22
|
|
20230728,133900,187848150,4620,4620,4620,4620,0
|
|
20230728,133800,187848150,4620,4620,4620,4620,8
|
|
20230728,133700,187811190,4620,4620,4620,4620,0
|
|
20230728,133600,187811190,4620,4620,4620,4620,0
|
|
20230728,133500,187811190,4620,4620,4620,4620,186
|
|
20230728,133400,186951870,4620,4625,4625,4620,33
|
|
20230728,133300,186799360,4625,4620,4625,4620,104
|
|
20230728,133200,186318760,4620,4620,4620,4620,0
|
|
20230728,133100,186318760,4620,4620,4620,4620,0
|
|
20230728,133000,186318760,4620,4620,4620,4620,2
|
|
20230728,132900,186309520,4635,4635,4635,4635,0
|
|
20230728,132800,186309520,4635,4635,4635,4635,0
|
|
20230728,132700,186309520,4635,4615,4635,4615,225
|
|
20230728,132600,185267225,4635,4635,4635,4635,0
|
|
20230728,132500,185267225,4635,4635,4635,4635,0
|
|
20230728,132400,185267225,4635,4620,4635,4620,1012
|
|
20230728,132300,180579965,4615,4615,4615,4615,25
|
|
20230728,132200,180464590,4630,4620,4630,4620,1001
|
|
20230728,132100,175834795,4620,4595,4620,4595,2002
|
|
20230728,132000,166601685,4590,4590,4590,4590,1319
|
|
20230728,131900,160547475,4590,4590,4590,4590,0
|
|
20230728,131800,160547475,4590,4590,4590,4590,0
|
|
20230728,131700,160547475,4590,4590,4590,4590,20
|
|
20230728,131600,160455675,4590,4590,4590,4590,0
|
|
20230728,131500,160455675,4590,4590,4590,4590,0
|
|
20230728,131400,160455675,4590,4590,4590,4590,20
|
|
20230728,131300,160363875,4590,4590,4590,4590,1
|
|
20230728,131200,160359285,4595,4595,4595,4595,3
|
|
20230728,131100,160345500,4590,4590,4590,4590,23
|
|
20230728,131000,160239930,4595,4590,4595,4590,171
|
|
20230728,130900,159455015,4590,4590,4590,4590,0
|
|
20230728,130800,159455015,4590,4590,4590,4590,17
|
|
20230728,130700,159376985,4590,4590,4590,4590,0
|
|
20230728,130600,159376985,4590,4590,4590,4590,1
|
|
20230728,130500,159372395,4595,4600,4600,4595,442
|
|
20230728,130400,157339210,4595,4595,4595,4595,170
|
|
20230728,130300,156558060,4595,4595,4595,4595,18
|
|
20230728,130200,156475350,4600,4600,4600,4600,16
|
|
20230728,130100,156401750,4590,4590,4590,4590,0
|
|
20230728,130000,156401750,4590,4595,4595,4590,23
|
|
20230728,125900,156296080,4595,4595,4595,4595,0
|
|
20230728,125800,156296080,4595,4595,4595,4595,20
|
|
20230728,125700,156204180,4595,4595,4595,4595,0
|
|
20230728,125600,156204180,4595,4595,4595,4595,2
|
|
20230728,125500,156194990,4595,4595,4595,4595,20
|
|
20230728,125400,156103090,4590,4590,4590,4590,0
|
|
20230728,125300,156103090,4590,4590,4590,4590,1
|
|
20230728,125200,156098500,4590,4595,4595,4590,950
|
|
20230728,125100,151737250,4595,4595,4595,4595,0
|
|
20230728,125000,151737250,4595,4595,4595,4595,343
|
|
20230728,124900,150161165,4595,4595,4595,4595,123
|
|
20230728,124800,149595980,4600,4595,4600,4595,236
|
|
20230728,124700,148511550,4600,4600,4600,4600,159
|
|
20230728,124600,147780150,4610,4610,4610,4610,35
|
|
20230728,124500,147618800,4625,4625,4625,4625,0
|
|
20230728,124400,147618800,4625,4625,4625,4625,0
|
|
20230728,124300,147618800,4625,4595,4625,4595,2502
|
|
20230728,124200,136062310,4595,4595,4595,4595,26
|
|
20230728,124100,135942840,4600,4595,4600,4595,3
|
|
20230728,124000,135929050,4595,4595,4595,4595,0
|
|
20230728,123900,135929050,4595,4595,4595,4595,41
|
|
20230728,123800,135740655,4595,4595,4595,4595,0
|
|
20230728,123700,135740655,4595,4595,4595,4595,0
|
|
20230728,123600,135740655,4595,4595,4595,4595,1
|
|
20230728,123500,135736060,4605,4605,4605,4605,10
|
|
20230728,123400,135690010,4610,4605,4610,4605,109
|
|
20230728,123300,135188050,4605,4605,4605,4605,111
|
|
20230728,123200,134676895,4600,4600,4600,4600,0
|
|
20230728,123100,134676895,4600,4595,4600,4595,951
|
|
20230728,123000,130302505,4595,4595,4595,4595,0
|
|
20230728,122900,130302505,4595,4595,4595,4595,4
|
|
20230728,122800,130284125,4595,4595,4595,4595,831
|
|
20230728,122700,126465680,4595,4590,4595,4590,299
|
|
20230728,122600,125092055,4590,4590,4590,4590,100
|
|
20230728,122500,124633055,4590,4585,4590,4585,61
|
|
20230728,122400,124353360,4585,4585,4585,4585,1
|
|
20230728,122300,124348775,4585,4585,4585,4585,0
|
|
20230728,122200,124348775,4585,4585,4585,4585,0
|
|
20230728,122100,124348775,4585,4585,4585,4585,731
|
|
20230728,122000,120997140,4585,4585,4585,4585,4
|
|
20230728,121900,120978800,4585,4585,4585,4585,65
|
|
20230728,121800,120680775,4580,4580,4580,4580,0
|
|
20230728,121700,120680775,4580,4575,4580,4575,1529
|
|
20230728,121600,113677970,4570,4570,4570,4570,20
|
|
20230728,121500,113586570,4570,4570,4570,4570,45
|
|
20230728,121400,113380920,4575,4575,4575,4575,30
|
|
20230728,121300,113243670,4570,4570,4570,4570,23
|
|
20230728,121200,113138560,4575,4575,4575,4575,0
|
|
20230728,121100,113138560,4575,4575,4575,4575,22
|
|
20230728,121000,113037910,4575,4575,4575,4575,171
|
|
20230728,120900,112255585,4575,4575,4575,4575,8
|
|
20230728,120800,112218985,4575,4575,4575,4575,32
|
|
20230728,120700,112072585,4580,4580,4580,4580,5
|
|
20230728,120600,112049685,4580,4575,4580,4575,212
|
|
20230728,120500,111078730,4580,4580,4580,4575,279
|
|
20230728,120400,109801000,4580,4580,4580,4580,0
|
|
20230728,120300,109801000,4580,4580,4580,4580,0
|
|
20230728,120200,109801000,4580,4580,4580,4580,22
|
|
20230728,120100,109700240,4580,4580,4580,4580,2
|
|
20230728,120000,109691080,4585,4580,4585,4580,333
|
|
20230728,115900,108164365,4585,4585,4585,4585,0
|
|
20230728,115800,108164365,4585,4585,4585,4585,0
|
|
20230728,115700,108164365,4585,4575,4585,4575,2358
|
|
20230728,115600,97374880,4570,4570,4570,4570,23
|
|
20230728,115500,97269770,4570,4570,4570,4570,0
|
|
20230728,115400,97269770,4570,4570,4570,4570,0
|
|
20230728,115300,97269770,4570,4570,4570,4570,17
|
|
20230728,115200,97192080,4575,4575,4575,4575,0
|
|
20230728,115100,97192080,4575,4575,4575,4575,6
|
|
20230728,115000,97164630,4570,4570,4570,4570,21
|
|
20230728,114900,97068660,4575,4575,4575,4575,0
|
|
20230728,114800,97068660,4575,4575,4575,4575,2
|
|
20230728,114700,97059510,4570,4575,4575,4570,39
|
|
20230728,114600,96881180,4570,4570,4570,4570,2
|
|
20230728,114500,96872040,4570,4570,4570,4570,3
|
|
20230728,114400,96858330,4570,4570,4570,4570,22
|
|
20230728,114300,96757790,4570,4570,4570,4570,0
|
|
20230728,114200,96757790,4570,4570,4570,4570,0
|
|
20230728,114100,96757790,4570,4570,4570,4570,170
|
|
20230728,114000,95980890,4570,4570,4570,4570,16
|
|
20230728,113900,95907770,4570,4570,4570,4570,200
|
|
20230728,113800,94993770,4565,4565,4565,4565,0
|
|
20230728,113700,94993770,4565,4565,4565,4565,0
|
|
20230728,113600,94993770,4565,4565,4565,4565,16
|
|
20230728,113500,94920730,4565,4565,4565,4565,0
|
|
20230728,113400,94920730,4565,4565,4565,4565,0
|
|
20230728,113300,94920730,4565,4565,4565,4565,23
|
|
20230728,113200,94815735,4565,4565,4565,4565,98
|
|
20230728,113100,94368365,4565,4565,4565,4565,1
|
|
20230728,113000,94363800,4560,4560,4560,4560,17
|
|
20230728,112900,94286280,4560,4560,4560,4560,0
|
|
20230728,112800,94286280,4560,4560,4560,4560,10
|
|
20230728,112700,94240680,4560,4560,4560,4560,23
|
|
20230728,112600,94135800,4565,4565,4565,4565,0
|
|
20230728,112500,94135800,4565,4565,4565,4565,1
|
|
20230728,112400,94131235,4565,4565,4565,4565,0
|
|
20230728,112300,94131235,4565,4565,4565,4565,0
|
|
20230728,112200,94131235,4565,4565,4565,4565,0
|
|
20230728,112100,94131235,4565,4565,4570,4565,131
|
|
20230728,112000,93532670,4565,4565,4565,4565,10
|
|
20230728,111900,93487020,4565,4560,4565,4560,151
|
|
20230728,111800,92798300,4560,4560,4560,4560,1
|
|
20230728,111700,92793740,4560,4560,4560,4560,20
|
|
20230728,111600,92702540,4560,4560,4560,4560,0
|
|
20230728,111500,92702540,4560,4570,4570,4560,47
|
|
20230728,111400,92487780,4570,4570,4570,4570,0
|
|
20230728,111300,92487780,4570,4570,4570,4570,68
|
|
20230728,111200,92177020,4575,4570,4575,4570,233
|
|
20230728,111100,91112205,4570,4560,4570,4560,176
|
|
20230728,111000,90308375,4560,4560,4560,4560,186
|
|
20230728,110900,89460215,4565,4560,4565,4560,51
|
|
20230728,110800,89227415,4560,4560,4560,4560,3
|
|
20230728,110700,89213735,4560,4560,4560,4560,18
|
|
20230728,110600,89131655,4560,4560,4560,4560,0
|
|
20230728,110500,89131655,4560,4555,4560,4555,100
|
|
20230728,110400,88675755,4550,4550,4550,4550,22
|
|
20230728,110300,88575655,4550,4550,4550,4550,50
|
|
20230728,110200,88348155,4550,4550,4550,4550,0
|
|
20230728,110100,88348155,4550,4550,4550,4550,19
|
|
20230728,110000,88261705,4550,4550,4550,4550,0
|
|
20230728,105900,88261705,4550,4550,4550,4550,0
|
|
20230728,105800,88261705,4550,4550,4550,4550,0
|
|
20230728,105700,88261705,4550,4550,4550,4550,124
|
|
20230728,105600,87697505,4555,4555,4555,4555,0
|
|
20230728,105500,87697505,4555,4555,4555,4555,172
|
|
20230728,105400,86914045,4555,4555,4555,4555,1
|
|
20230728,105300,86909490,4555,4555,4555,4555,0
|
|
20230728,105200,86909490,4555,4555,4555,4555,21
|
|
20230728,105100,86813835,4555,4555,4555,4555,0
|
|
20230728,105000,86813835,4555,4555,4555,4555,3
|
|
20230728,104900,86800170,4555,4555,4555,4555,19
|
|
20230728,104800,86713625,4560,4560,4560,4560,0
|
|
20230728,104700,86713625,4560,4560,4560,4560,0
|
|
20230728,104600,86713625,4560,4560,4560,4560,0
|
|
20230728,104500,86713625,4560,4560,4560,4560,164
|
|
20230728,104400,85965785,4555,4555,4555,4555,19
|
|
20230728,104300,85879240,4555,4555,4555,4555,7
|
|
20230728,104200,85847355,4550,4550,4550,4550,1
|
|
20230728,104100,85842805,4550,4550,4550,4550,24
|
|
20230728,104000,85733605,4550,4550,4550,4550,2
|
|
20230728,103900,85724505,4550,4550,4550,4550,0
|
|
20230728,103800,85724505,4550,4550,4550,4550,19
|
|
20230728,103700,85638055,4550,4550,4550,4550,0
|
|
20230728,103600,85638055,4550,4550,4550,4550,0
|
|
20230728,103500,85638055,4550,4550,4550,4550,21
|
|
20230728,103400,85542505,4550,4550,4550,4550,0
|
|
20230728,103300,85542505,4550,4550,4550,4550,0
|
|
20230728,103200,85542505,4550,4555,4555,4550,141
|
|
20230728,103100,84900255,4550,4550,4550,4550,0
|
|
20230728,103000,84900255,4550,4550,4550,4550,3
|
|
20230728,102900,84886605,4555,4555,4555,4555,109
|
|
20230728,102800,84390110,4555,4555,4555,4555,0
|
|
20230728,102700,84390110,4555,4550,4555,4550,3
|
|
20230728,102600,84376450,4550,4550,4550,4550,19
|
|
20230728,102500,84290000,4550,4550,4550,4550,5
|
|
20230728,102400,84267250,4545,4545,4545,4545,92
|
|
20230728,102300,83849110,4540,4540,4540,4540,45
|
|
20230728,102200,83644810,4540,4540,4540,4540,5
|
|
20230728,102100,83622110,4540,4540,4540,4540,0
|
|
20230728,102000,83622110,4540,4540,4540,4540,5
|
|
20230728,101900,83599410,4540,4540,4540,4540,28
|
|
20230728,101800,83472290,4540,4535,4540,4535,32
|
|
20230728,101700,83327130,4535,4535,4535,4535,0
|
|
20230728,101600,83327130,4535,4535,4535,4535,0
|
|
20230728,101500,83327130,4535,4535,4535,4535,35
|
|
20230728,101400,83168405,4540,4540,4540,4540,0
|
|
20230728,101300,83168405,4540,4540,4540,4540,20
|
|
20230728,101200,83077605,4535,4530,4535,4530,182
|
|
20230728,101100,82252880,4525,4520,4525,4520,93
|
|
20230728,101000,81832140,4520,4515,4520,4515,168
|
|
20230728,100900,81073615,4525,4525,4525,4525,1
|
|
20230728,100800,81069090,4525,4525,4525,4525,0
|
|
20230728,100700,81069090,4525,4525,4525,4525,36
|
|
20230728,100600,80906190,4525,4525,4525,4525,11
|
|
20230728,100500,80856415,4520,4520,4520,4520,0
|
|
20230728,100400,80856415,4520,4520,4520,4520,22
|
|
20230728,100300,80756975,4515,4515,4515,4515,71
|
|
20230728,100200,80436410,4515,4515,4515,4515,633
|
|
20230728,100100,77578415,4510,4510,4510,4510,0
|
|
20230728,100000,77578415,4510,4510,4510,4510,32
|
|
20230728,095900,77434095,4510,4510,4510,4510,0
|
|
20230728,095800,77434095,4510,4510,4510,4510,0
|
|
20230728,095700,77434095,4510,4510,4510,4510,47
|
|
20230728,095600,77222125,4510,4510,4510,4510,0
|
|
20230728,095500,77222125,4510,4510,4510,4510,0
|
|
20230728,095400,77222125,4510,4510,4510,4510,172
|
|
20230728,095300,76446405,4510,4510,4510,4510,42
|
|
20230728,095200,76256985,4510,4525,4525,4510,1801
|
|
20230728,095100,68119545,4525,4525,4525,4525,151
|
|
20230728,095000,67436270,4535,4535,4535,4535,10
|
|
20230728,094900,67390920,4535,4535,4535,4535,137
|
|
20230728,094800,66769625,4540,4540,4540,4540,595
|
|
20230728,094700,64068325,4535,4535,4535,4535,0
|
|
20230728,094600,64068325,4535,4535,4535,4535,10
|
|
20230728,094500,64022975,4545,4540,4545,4540,103
|
|
20230728,094400,63555340,4560,4560,4560,4550,2392
|
|
20230728,094300,52667820,4560,4560,4560,4560,0
|
|
20230728,094200,52667820,4560,4560,4560,4560,0
|
|
20230728,094100,52667820,4560,4560,4560,4560,0
|
|
20230728,094000,52667820,4560,4560,4560,4560,0
|
|
20230728,093900,52667820,4560,4560,4560,4560,8
|
|
20230728,093800,52631340,4575,4575,4575,4575,6
|
|
20230728,093700,52603890,4575,4575,4575,4575,3
|
|
20230728,093600,52590165,4575,4570,4575,4560,653
|
|
20230728,093500,49606450,4570,4565,4570,4565,50
|
|
20230728,093400,49378105,4555,4560,4560,4555,802
|
|
20230728,093300,45721985,4560,4555,4560,4555,22
|
|
20230728,093200,45621670,4555,4555,4555,4555,13
|
|
20230728,093100,45562455,4555,4550,4555,4550,119
|
|
20230728,093000,45021000,4550,4530,4550,4530,126
|
|
20230728,092900,44449010,4525,4525,4525,4525,0
|
|
20230728,092800,44449010,4525,4525,4525,4525,0
|
|
20230728,092700,44449010,4525,4525,4525,4525,3
|
|
20230728,092600,44435435,4530,4530,4530,4530,1
|
|
20230728,092500,44430905,4530,4530,4530,4530,0
|
|
20230728,092400,44430905,4530,4530,4530,4530,1
|
|
20230728,092300,44426375,4525,4525,4525,4525,0
|
|
20230728,092200,44426375,4525,4525,4525,4525,0
|
|
20230728,092100,44426375,4525,4525,4525,4525,0
|
|
20230728,092000,44426375,4525,4520,4525,4520,393
|
|
20230728,091900,42649880,4520,4520,4520,4520,0
|
|
20230728,091800,42649880,4520,4520,4520,4520,0
|
|
20230728,091700,42649880,4520,4520,4520,4520,22
|
|
20230728,091600,42550440,4520,4520,4520,4520,0
|
|
20230728,091500,42550440,4520,4530,4535,4520,551
|
|
20230728,091400,40052910,4525,4515,4525,4515,532
|
|
20230728,091300,37648645,4515,4515,4515,4515,0
|
|
20230728,091200,37648645,4515,4515,4515,4515,0
|
|
20230728,091100,37648645,4515,4515,4515,4515,5
|
|
20230728,091000,37626070,4520,4520,4520,4515,54
|
|
20230728,090900,37382010,4520,4520,4520,4520,25
|
|
20230728,090800,37269010,4510,4510,4510,4510,0
|
|
20230728,090700,37269010,4510,4505,4510,4505,307
|
|
20230728,090600,35884475,4500,4475,4500,4475,428
|
|
20230728,090500,33964335,4475,4475,4480,4450,3271
|
|
20230728,090400,19343110,4470,4470,4470,4470,100
|
|
20230728,090300,18896110,4490,4480,4490,4480,1474
|
|
20230728,090200,12286755,4480,4480,4480,4480,0
|
|
20230728,090100,12286755,4480,4510,4510,4480,2317
|
|
20230728,090000,1851255,4515,4515,4535,4515,410
|