616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191300,558720915,4270,4270,4270,4270,3641
|
|
20230728,191200,558720915,4270,4270,4270,4270,0
|
|
20230728,191100,558720915,4270,4270,4270,4270,0
|
|
20230728,191000,558720915,4270,4270,4270,4270,0
|
|
20230728,190900,558720915,4270,4270,4270,4270,0
|
|
20230728,190800,558720915,4270,4270,4270,4270,0
|
|
20230728,190700,558720915,4270,4270,4270,4270,0
|
|
20230728,190600,558720915,4270,4270,4270,4270,0
|
|
20230728,190500,558720915,4270,4270,4270,4270,0
|
|
20230728,190400,558720915,4270,4270,4270,4270,0
|
|
20230728,190300,558720915,4270,4270,4270,4270,0
|
|
20230728,190200,558720915,4270,4270,4270,4270,0
|
|
20230728,190100,558720915,4270,4270,4270,4270,0
|
|
20230728,190000,558720915,4270,4270,4270,4270,0
|
|
20230728,185900,558720915,4270,4270,4270,4270,0
|
|
20230728,185800,558720915,4270,4270,4270,4270,0
|
|
20230728,185700,558720915,4270,4270,4270,4270,0
|
|
20230728,185600,558720915,4270,4270,4270,4270,0
|
|
20230728,185500,558720915,4270,4270,4270,4270,0
|
|
20230728,185400,558720915,4270,4270,4270,4270,0
|
|
20230728,185300,558720915,4270,4270,4270,4270,0
|
|
20230728,185200,558720915,4270,4270,4270,4270,0
|
|
20230728,185100,558720915,4270,4270,4270,4270,0
|
|
20230728,185000,558720915,4270,4270,4270,4270,0
|
|
20230728,184900,558720915,4270,4270,4270,4270,0
|
|
20230728,184800,558720915,4270,4270,4270,4270,0
|
|
20230728,184700,558720915,4270,4270,4270,4270,0
|
|
20230728,184600,558720915,4270,4270,4270,4270,0
|
|
20230728,184500,558720915,4270,4270,4270,4270,0
|
|
20230728,184400,558720915,4270,4270,4270,4270,0
|
|
20230728,184300,558720915,4270,4270,4270,4270,3641
|
|
20230728,184200,558720915,4270,4270,4270,4270,0
|
|
20230728,184100,558720915,4270,4270,4270,4270,0
|
|
20230728,184000,558720915,4270,4270,4270,4270,0
|
|
20230728,183900,558720915,4270,4270,4270,4270,0
|
|
20230728,183800,558720915,4270,4270,4270,4270,0
|
|
20230728,183700,558720915,4270,4270,4270,4270,0
|
|
20230728,183600,558720915,4270,4270,4270,4270,0
|
|
20230728,183500,558720915,4270,4270,4270,4270,0
|
|
20230728,183400,558720915,4270,4270,4270,4270,0
|
|
20230728,183300,558720915,4270,4270,4270,4270,0
|
|
20230728,183200,558720915,4270,4270,4270,4270,0
|
|
20230728,183100,558720915,4270,4270,4270,4270,0
|
|
20230728,183000,558720915,4270,4270,4270,4270,0
|
|
20230728,182900,558720915,4270,4270,4270,4270,0
|
|
20230728,182800,558720915,4270,4270,4270,4270,0
|
|
20230728,182700,558720915,4270,4270,4270,4270,0
|
|
20230728,182600,558720915,4270,4270,4270,4270,0
|
|
20230728,182500,558720915,4270,4270,4270,4270,0
|
|
20230728,182400,558720915,4270,4270,4270,4270,0
|
|
20230728,182300,558720915,4270,4270,4270,4270,0
|
|
20230728,182200,558720915,4270,4270,4270,4270,0
|
|
20230728,182100,558720915,4270,4270,4270,4270,0
|
|
20230728,182000,558720915,4270,4270,4270,4270,0
|
|
20230728,181900,558720915,4270,4270,4270,4270,0
|
|
20230728,181800,558720915,4270,4270,4270,4270,0
|
|
20230728,181700,558720915,4270,4270,4270,4270,0
|
|
20230728,181600,558720915,4270,4270,4270,4270,0
|
|
20230728,181500,558720915,4270,4270,4270,4270,0
|
|
20230728,181400,558720915,4270,4270,4270,4270,0
|
|
20230728,181300,558720915,4270,4270,4270,4270,3641
|
|
20230728,181200,558720915,4270,4270,4270,4270,0
|
|
20230728,181100,558720915,4270,4270,4270,4270,0
|
|
20230728,181000,558720915,4270,4270,4270,4270,0
|
|
20230728,180900,558720915,4270,4270,4270,4270,0
|
|
20230728,180800,558720915,4270,4270,4270,4270,0
|
|
20230728,180700,558720915,4270,4270,4270,4270,0
|
|
20230728,180600,558720915,4270,4270,4270,4270,0
|
|
20230728,180500,558720915,4270,4270,4270,4270,0
|
|
20230728,180400,558720915,4270,4270,4270,4270,0
|
|
20230728,180300,558720915,4270,4270,4270,4270,0
|
|
20230728,180200,558720915,4270,4270,4270,4270,0
|
|
20230728,180100,558720915,4270,4270,4270,4270,0
|
|
20230728,180000,558720915,4270,4270,4270,4270,0
|
|
20230728,175900,558720915,4270,4270,4270,4270,0
|
|
20230728,175800,558720915,4270,4270,4270,4270,0
|
|
20230728,175700,558720915,4270,4270,4270,4270,0
|
|
20230728,175600,558720915,4270,4270,4270,4270,0
|
|
20230728,175500,558720915,4270,4270,4270,4270,0
|
|
20230728,175400,558720915,4270,4270,4270,4270,0
|
|
20230728,175300,558720915,4270,4270,4270,4270,0
|
|
20230728,175200,558720915,4270,4270,4270,4270,0
|
|
20230728,175100,558720915,4270,4270,4270,4270,0
|
|
20230728,175000,558720915,4270,4270,4270,4270,0
|
|
20230728,174900,558720915,4270,4270,4270,4270,0
|
|
20230728,174800,558720915,4270,4270,4270,4270,0
|
|
20230728,174700,558720915,4270,4270,4270,4270,0
|
|
20230728,174600,558720915,4270,4270,4270,4270,0
|
|
20230728,174500,558720915,4270,4270,4270,4270,0
|
|
20230728,174400,558720915,4270,4270,4270,4270,0
|
|
20230728,174300,558720915,4270,4270,4270,4270,3641
|
|
20230728,174200,558720915,4270,4270,4270,4270,0
|
|
20230728,174100,558720915,4270,4270,4270,4270,0
|
|
20230728,174000,558720915,4270,4270,4270,4270,0
|
|
20230728,173900,558720915,4270,4270,4270,4270,0
|
|
20230728,173800,558720915,4270,4270,4270,4270,0
|
|
20230728,173700,558720915,4270,4270,4270,4270,0
|
|
20230728,173600,558720915,4270,4270,4270,4270,0
|
|
20230728,173500,558720915,4270,4270,4270,4270,0
|
|
20230728,173400,558720915,4270,4270,4270,4270,0
|
|
20230728,173300,558720915,4270,4270,4270,4270,0
|
|
20230728,173200,558720915,4270,4270,4270,4270,0
|
|
20230728,173100,558720915,4270,4270,4270,4270,0
|
|
20230728,173000,558720915,4270,4270,4270,4270,0
|
|
20230728,172900,558720915,4270,4270,4270,4270,0
|
|
20230728,172800,558720915,4270,4270,4270,4270,0
|
|
20230728,172700,558720915,4270,4270,4270,4270,0
|
|
20230728,172600,558720915,4270,4270,4270,4270,0
|
|
20230728,172500,558720915,4270,4270,4270,4270,0
|
|
20230728,172400,558720915,4270,4270,4270,4270,0
|
|
20230728,172300,558720915,4270,4270,4270,4270,0
|
|
20230728,172200,558720915,4270,4270,4270,4270,0
|
|
20230728,172100,558720915,4270,4270,4270,4270,0
|
|
20230728,172000,558720915,4270,4270,4270,4270,0
|
|
20230728,171900,558720915,4270,4270,4270,4270,0
|
|
20230728,171800,558720915,4270,4270,4270,4270,0
|
|
20230728,171700,558720915,4270,4270,4270,4270,0
|
|
20230728,171600,558720915,4270,4270,4270,4270,0
|
|
20230728,171500,558720915,4270,4270,4270,4270,0
|
|
20230728,171400,558720915,4270,4270,4270,4270,0
|
|
20230728,171300,558720915,4270,4270,4270,4270,3641
|
|
20230728,171200,558720915,4270,4270,4270,4270,0
|
|
20230728,171100,558720915,4270,4270,4270,4270,0
|
|
20230728,171000,558720915,4270,4270,4270,4270,0
|
|
20230728,170900,558720915,4270,4270,4270,4270,0
|
|
20230728,170800,558720915,4270,4270,4270,4270,0
|
|
20230728,170700,558720915,4270,4270,4270,4270,0
|
|
20230728,170600,558720915,4270,4270,4270,4270,0
|
|
20230728,170500,558720915,4270,4270,4270,4270,0
|
|
20230728,170400,558720915,4270,4270,4270,4270,0
|
|
20230728,170300,558720915,4270,4270,4270,4270,0
|
|
20230728,170200,558720915,4270,4270,4270,4270,0
|
|
20230728,170100,558720915,4270,4270,4270,4270,0
|
|
20230728,170000,558720915,4270,4270,4270,4270,0
|
|
20230728,165900,558720915,4270,4270,4270,4270,0
|
|
20230728,165800,558720915,4270,4270,4270,4270,0
|
|
20230728,165700,558720915,4270,4270,4270,4270,0
|
|
20230728,165600,558720915,4270,4270,4270,4270,0
|
|
20230728,165500,558720915,4270,4270,4270,4270,0
|
|
20230728,165400,558720915,4270,4270,4270,4270,0
|
|
20230728,165300,558720915,4270,4270,4270,4270,0
|
|
20230728,165200,558720915,4270,4270,4270,4270,0
|
|
20230728,165100,558720915,4270,4270,4270,4270,0
|
|
20230728,165000,558720915,4270,4270,4270,4270,0
|
|
20230728,164900,558720915,4270,4270,4270,4270,0
|
|
20230728,164800,558720915,4270,4270,4270,4270,0
|
|
20230728,164700,558720915,4270,4270,4270,4270,0
|
|
20230728,164600,558720915,4270,4270,4270,4270,0
|
|
20230728,164500,558720915,4270,4270,4270,4270,0
|
|
20230728,164400,558720915,4270,4270,4270,4270,0
|
|
20230728,164300,558720915,4270,4270,4270,4270,3641
|
|
20230728,164200,558720915,4270,4270,4270,4270,0
|
|
20230728,164100,558720915,4270,4270,4270,4270,0
|
|
20230728,164000,558720915,4270,4270,4270,4270,0
|
|
20230728,163900,558720915,4270,4270,4270,4270,0
|
|
20230728,163800,558720915,4270,4270,4270,4270,0
|
|
20230728,163700,558720915,4270,4270,4270,4270,0
|
|
20230728,163600,558720915,4270,4270,4270,4270,0
|
|
20230728,163500,558720915,4270,4270,4270,4270,0
|
|
20230728,163400,558720915,4270,4270,4270,4270,0
|
|
20230728,163300,558720915,4270,4270,4270,4270,0
|
|
20230728,163200,558720915,4270,4270,4270,4270,0
|
|
20230728,163100,558720915,4270,4270,4270,4270,0
|
|
20230728,163000,558720915,4270,4270,4270,4270,0
|
|
20230728,162900,558720915,4270,4270,4270,4270,0
|
|
20230728,162800,558720915,4270,4270,4270,4270,0
|
|
20230728,162700,558720915,4270,4270,4270,4270,0
|
|
20230728,162600,558720915,4270,4270,4270,4270,0
|
|
20230728,162500,558720915,4270,4270,4270,4270,0
|
|
20230728,162400,558720915,4270,4270,4270,4270,0
|
|
20230728,162300,558720915,4270,4270,4270,4270,0
|
|
20230728,162200,558720915,4270,4270,4270,4270,0
|
|
20230728,162100,558720915,4270,4270,4270,4270,0
|
|
20230728,162000,558720915,4270,4270,4270,4270,0
|
|
20230728,161900,558720915,4270,4270,4270,4270,0
|
|
20230728,161800,558720915,4270,4270,4270,4270,0
|
|
20230728,161700,558720915,4270,4270,4270,4270,0
|
|
20230728,161600,558720915,4270,4270,4270,4270,0
|
|
20230728,161500,558720915,4270,4270,4270,4270,0
|
|
20230728,161400,558720915,4270,4270,4270,4270,0
|
|
20230728,161300,558720915,4270,4270,4270,4270,3641
|
|
20230728,161200,558720915,4270,4270,4270,4270,0
|
|
20230728,161100,558720915,4270,4270,4270,4270,0
|
|
20230728,161000,558720915,4270,4270,4270,4270,0
|
|
20230728,160900,558720915,4270,4270,4270,4270,0
|
|
20230728,160800,558720915,4270,4270,4270,4270,0
|
|
20230728,160700,558720915,4270,4270,4270,4270,0
|
|
20230728,160600,558720915,4270,4270,4270,4270,0
|
|
20230728,160500,558720915,4270,4270,4270,4270,0
|
|
20230728,160400,558720915,4270,4270,4270,4270,0
|
|
20230728,160300,558720915,4270,4270,4270,4270,0
|
|
20230728,160200,558720915,4270,4270,4270,4270,0
|
|
20230728,160100,558720915,4270,4270,4270,4270,0
|
|
20230728,160000,558720915,4270,4270,4270,4270,0
|
|
20230728,155900,558720915,4270,4270,4270,4270,0
|
|
20230728,155800,558720915,4270,4270,4270,4270,0
|
|
20230728,155700,558720915,4270,4270,4270,4270,0
|
|
20230728,155600,558720915,4270,4270,4270,4270,0
|
|
20230728,155500,558720915,4270,4270,4270,4270,0
|
|
20230728,155400,558720915,4270,4270,4270,4270,0
|
|
20230728,155300,558720915,4270,4270,4270,4270,0
|
|
20230728,155200,558720915,4270,4270,4270,4270,0
|
|
20230728,155100,558720915,4270,4270,4270,4270,0
|
|
20230728,155000,558720915,4270,4270,4270,4270,0
|
|
20230728,154900,558720915,4270,4270,4270,4270,0
|
|
20230728,154800,558720915,4270,4270,4270,4270,0
|
|
20230728,154700,558720915,4270,4270,4270,4270,0
|
|
20230728,154600,558720915,4270,4270,4270,4270,0
|
|
20230728,154500,558720915,4270,4270,4270,4270,0
|
|
20230728,154400,558720915,4270,4270,4270,4270,0
|
|
20230728,154300,558720915,4270,4270,4270,4270,3641
|
|
20230728,154200,558720915,4270,4270,4270,4270,0
|
|
20230728,154100,558720915,4270,4270,4270,4270,0
|
|
20230728,154000,558720915,4270,4270,4270,4270,0
|
|
20230728,153900,558720915,4270,4270,4270,4270,0
|
|
20230728,153800,558720915,4270,4270,4270,4270,0
|
|
20230728,153700,558720915,4270,4270,4270,4270,0
|
|
20230728,153600,558720915,4270,4270,4270,4270,0
|
|
20230728,153500,558720915,4270,4270,4270,4270,0
|
|
20230728,153400,558720915,4270,4270,4270,4270,0
|
|
20230728,153300,558720915,4270,4270,4270,4270,0
|
|
20230728,153200,558720915,4270,4270,4270,4270,0
|
|
20230728,153100,558720915,4270,4270,4270,4270,0
|
|
20230728,153000,558720915,4270,4270,4270,4270,3641
|
|
20230728,152900,543173845,4310,4310,4310,4310,0
|
|
20230728,152800,543173845,4310,4310,4310,4310,0
|
|
20230728,152700,543173845,4310,4310,4310,4310,0
|
|
20230728,152600,543173845,4310,4310,4310,4310,0
|
|
20230728,152500,543173845,4310,4310,4310,4310,0
|
|
20230728,152400,543173845,4310,4310,4310,4310,0
|
|
20230728,152300,543173845,4310,4310,4310,4310,0
|
|
20230728,152200,543173845,4310,4310,4310,4310,0
|
|
20230728,152100,543173845,4310,4310,4310,4310,0
|
|
20230728,152000,543173845,4310,4310,4310,4310,0
|
|
20230728,151900,543173845,4310,4300,4310,4300,424
|
|
20230728,151800,541350395,4300,4300,4300,4300,0
|
|
20230728,151700,541350395,4300,4315,4315,4300,539
|
|
20230728,151600,539032505,4315,4320,4320,4300,466
|
|
20230728,151500,537019555,4320,4320,4320,4320,7
|
|
20230728,151400,536989315,4300,4300,4300,4300,0
|
|
20230728,151300,536989315,4300,4315,4315,4300,501
|
|
20230728,151200,534834635,4315,4315,4315,4315,3
|
|
20230728,151100,534821690,4315,4315,4315,4315,523
|
|
20230728,151000,532564945,4310,4310,4310,4310,28
|
|
20230728,150900,532444265,4315,4315,4315,4315,0
|
|
20230728,150800,532444265,4315,4315,4315,4315,0
|
|
20230728,150700,532444265,4315,4315,4315,4315,1
|
|
20230728,150600,532439950,4315,4315,4315,4315,1
|
|
20230728,150500,532435635,4320,4320,4320,4320,1
|
|
20230728,150400,532431315,4310,4310,4310,4310,62
|
|
20230728,150300,532164095,4310,4310,4310,4310,9
|
|
20230728,150200,532125305,4310,4310,4310,4310,0
|
|
20230728,150100,532125305,4310,4310,4310,4310,25
|
|
20230728,150000,532017555,4310,4310,4310,4310,80
|
|
20230728,145900,531672755,4315,4310,4315,4310,85
|
|
20230728,145800,531306400,4310,4310,4310,4310,1
|
|
20230728,145700,531302090,4335,4335,4335,4335,0
|
|
20230728,145600,531302090,4335,4335,4335,4335,0
|
|
20230728,145500,531302090,4335,4335,4335,4335,0
|
|
20230728,145400,531302090,4335,4335,4335,4335,0
|
|
20230728,145300,531302090,4335,4335,4335,4335,20
|
|
20230728,145200,531215390,4340,4340,4340,4340,0
|
|
20230728,145100,531215390,4340,4340,4340,4340,0
|
|
20230728,145000,531215390,4340,4340,4340,4340,0
|
|
20230728,144900,531215390,4340,4320,4340,4320,241
|
|
20230728,144800,530170390,4315,4315,4315,4315,0
|
|
20230728,144700,530170390,4315,4315,4315,4315,0
|
|
20230728,144600,530170390,4315,4310,4315,4310,234
|
|
20230728,144500,529161840,4305,4305,4305,4305,1
|
|
20230728,144400,529157535,4305,4305,4305,4305,1
|
|
20230728,144300,529153230,4305,4300,4305,4300,561
|
|
20230728,144200,526739125,4290,4290,4290,4290,0
|
|
20230728,144100,526739125,4290,4290,4290,4290,0
|
|
20230728,144000,526739125,4290,4290,4290,4290,0
|
|
20230728,143900,526739125,4290,4290,4290,4290,0
|
|
20230728,143800,526739125,4290,4290,4290,4290,0
|
|
20230728,143700,526739125,4290,4290,4290,4290,45
|
|
20230728,143600,526546075,4300,4300,4300,4300,0
|
|
20230728,143500,526546075,4300,4300,4300,4300,200
|
|
20230728,143400,525686075,4300,4300,4300,4300,184
|
|
20230728,143300,524894875,4285,4285,4285,4285,0
|
|
20230728,143200,524894875,4285,4285,4285,4285,175
|
|
20230728,143100,524145000,4300,4300,4300,4300,0
|
|
20230728,143000,524145000,4300,4300,4300,4300,23
|
|
20230728,142900,524046100,4300,4300,4300,4300,0
|
|
20230728,142800,524046100,4300,4300,4300,4300,50
|
|
20230728,142700,523831100,4300,4290,4300,4290,1385
|
|
20230728,142600,517887890,4290,4290,4290,4290,0
|
|
20230728,142500,517887890,4290,4290,4290,4290,0
|
|
20230728,142400,517887890,4290,4290,4290,4290,10
|
|
20230728,142300,517844990,4290,4290,4290,4290,0
|
|
20230728,142200,517844990,4290,4290,4290,4290,10
|
|
20230728,142100,517802090,4290,4290,4290,4290,0
|
|
20230728,142000,517802090,4290,4300,4300,4290,432
|
|
20230728,141900,515948620,4290,4290,4290,4290,0
|
|
20230728,141800,515948620,4290,4290,4290,4290,0
|
|
20230728,141700,515948620,4290,4290,4290,4290,0
|
|
20230728,141600,515948620,4290,4305,4305,4290,2
|
|
20230728,141500,515940025,4290,4290,4290,4290,1
|
|
20230728,141400,515935735,4290,4290,4290,4290,0
|
|
20230728,141300,515935735,4290,4290,4290,4290,0
|
|
20230728,141200,515935735,4290,4290,4290,4290,0
|
|
20230728,141100,515935735,4290,4295,4295,4290,617
|
|
20230728,141000,513288420,4295,4295,4295,4295,2
|
|
20230728,140900,513279830,4325,4325,4325,4325,0
|
|
20230728,140800,513279830,4325,4325,4325,4325,0
|
|
20230728,140700,513279830,4325,4325,4325,4325,1
|
|
20230728,140600,513275505,4295,4295,4295,4295,0
|
|
20230728,140500,513275505,4295,4295,4295,4295,20
|
|
20230728,140400,513189605,4295,4295,4295,4295,0
|
|
20230728,140300,513189605,4295,4300,4300,4295,120
|
|
20230728,140200,512674105,4300,4300,4300,4300,0
|
|
20230728,140100,512674105,4300,4300,4300,4300,0
|
|
20230728,140000,512674105,4300,4310,4310,4300,325
|
|
20230728,135900,511275680,4310,4310,4310,4310,0
|
|
20230728,135800,511275680,4310,4310,4310,4310,0
|
|
20230728,135700,511275680,4310,4310,4310,4310,0
|
|
20230728,135600,511275680,4310,4310,4310,4310,0
|
|
20230728,135500,511275680,4310,4310,4310,4310,11
|
|
20230728,135400,511228270,4330,4330,4330,4330,0
|
|
20230728,135300,511228270,4330,4330,4330,4330,0
|
|
20230728,135200,511228270,4330,4325,4330,4325,40
|
|
20230728,135100,511055265,4320,4310,4320,4310,105
|
|
20230728,135000,510602485,4310,4310,4310,4310,0
|
|
20230728,134900,510602485,4310,4310,4310,4310,0
|
|
20230728,134800,510602485,4310,4310,4310,4310,6
|
|
20230728,134700,510576625,4310,4310,4310,4310,0
|
|
20230728,134600,510576625,4310,4310,4310,4310,0
|
|
20230728,134500,510576625,4310,4310,4310,4310,100
|
|
20230728,134400,510145625,4305,4305,4305,4305,0
|
|
20230728,134300,510145625,4305,4305,4305,4305,0
|
|
20230728,134200,510145625,4305,4305,4305,4305,300
|
|
20230728,134100,508854125,4320,4320,4320,4320,0
|
|
20230728,134000,508854125,4320,4320,4320,4320,0
|
|
20230728,133900,508854125,4320,4320,4320,4320,0
|
|
20230728,133800,508854125,4320,4320,4320,4320,10
|
|
20230728,133700,508810925,4325,4325,4325,4325,0
|
|
20230728,133600,508810925,4325,4320,4325,4320,285
|
|
20230728,133500,507578900,4320,4335,4335,4200,10896
|
|
20230728,133400,461250980,4335,4335,4335,4335,10
|
|
20230728,133300,461207630,4335,4335,4335,4335,1
|
|
20230728,133200,461203295,4335,4335,4335,4335,2
|
|
20230728,133100,461194625,4335,4335,4335,4335,0
|
|
20230728,133000,461194625,4335,4335,4335,4335,0
|
|
20230728,132900,461194625,4335,4335,4335,4335,72
|
|
20230728,132800,460882505,4340,4340,4340,4340,0
|
|
20230728,132700,460882505,4340,4340,4340,4340,0
|
|
20230728,132600,460882505,4340,4340,4340,4340,0
|
|
20230728,132500,460882505,4340,4340,4340,4340,0
|
|
20230728,132400,460882505,4340,4310,4340,4305,217
|
|
20230728,132300,459942225,4300,4320,4320,4300,500
|
|
20230728,132200,457788815,4340,4340,4340,4340,0
|
|
20230728,132100,457788815,4340,4340,4340,4340,3
|
|
20230728,132000,457775795,4340,4340,4340,4340,0
|
|
20230728,131900,457775795,4340,4340,4340,4340,2
|
|
20230728,131800,457767115,4345,4345,4345,4345,0
|
|
20230728,131700,457767115,4345,4335,4345,4335,5
|
|
20230728,131600,457745420,4300,4330,4330,4300,2000
|
|
20230728,131500,449131385,4330,4330,4330,4330,0
|
|
20230728,131400,449131385,4330,4335,4335,4330,213
|
|
20230728,131300,448209085,4330,4330,4330,4330,0
|
|
20230728,131200,448209085,4330,4330,4330,4330,0
|
|
20230728,131100,448209085,4330,4330,4330,4330,0
|
|
20230728,131000,448209085,4330,4330,4330,4330,0
|
|
20230728,130900,448209085,4330,4345,4345,4330,1466
|
|
20230728,130800,441847670,4340,4350,4350,4340,112
|
|
20230728,130700,441361490,4350,4350,4350,4350,5
|
|
20230728,130600,441339740,4350,4350,4350,4350,5
|
|
20230728,130500,441317990,4350,4350,4350,4350,5
|
|
20230728,130400,441296240,4350,4350,4350,4350,0
|
|
20230728,130300,441296240,4350,4350,4350,4350,304
|
|
20230728,130200,439973840,4350,4350,4350,4350,1
|
|
20230728,130100,439969490,4350,4340,4350,4340,527
|
|
20230728,130000,437679785,4340,4335,4340,4335,462
|
|
20230728,125900,435676875,4320,4320,4320,4320,362
|
|
20230728,125800,434113035,4340,4310,4340,4310,418
|
|
20230728,125700,432301585,4300,4310,4310,4300,2020
|
|
20230728,125600,423607890,4335,4335,4340,4300,5004
|
|
20230728,125500,402030255,4330,4345,4345,4325,1253
|
|
20230728,125400,396594395,4380,4380,4380,4380,0
|
|
20230728,125300,396594395,4380,4380,4380,4380,0
|
|
20230728,125200,396594395,4380,4380,4380,4380,0
|
|
20230728,125100,396594395,4380,4380,4380,4380,278
|
|
20230728,125000,395376755,4380,4380,4380,4380,0
|
|
20230728,124900,395376755,4380,4380,4380,4380,0
|
|
20230728,124800,395376755,4380,4380,4380,4380,0
|
|
20230728,124700,395376755,4380,4380,4380,4380,0
|
|
20230728,124600,395376755,4380,4380,4380,4365,62
|
|
20230728,124500,395105225,4345,4345,4345,4345,0
|
|
20230728,124400,395105225,4345,4355,4355,4345,3623
|
|
20230728,124300,379358970,4355,4355,4355,4355,200
|
|
20230728,124200,378487970,4380,4380,4380,4380,48
|
|
20230728,124100,378277730,4385,4385,4385,4385,0
|
|
20230728,124000,378277730,4385,4385,4385,4385,0
|
|
20230728,123900,378277730,4385,4385,4385,4385,325
|
|
20230728,123800,376852605,4385,4385,4385,4385,0
|
|
20230728,123700,376852605,4385,4385,4385,4385,2
|
|
20230728,123600,376843835,4390,4390,4390,4390,0
|
|
20230728,123500,376843835,4390,4390,4390,4390,21
|
|
20230728,123400,376751645,4385,4385,4385,4385,16
|
|
20230728,123300,376681485,4385,4385,4385,4385,0
|
|
20230728,123200,376681485,4385,4355,4385,4355,9619
|
|
20230728,123100,334675165,4355,4355,4355,4355,0
|
|
20230728,123000,334675165,4355,4355,4355,4345,518
|
|
20230728,122900,332419285,4345,4345,4345,4345,1
|
|
20230728,122800,332414940,4345,4345,4345,4345,100
|
|
20230728,122700,331980440,4345,4345,4345,4345,205
|
|
20230728,122600,331089715,4350,4350,4350,4350,78
|
|
20230728,122500,330750415,4360,4360,4360,4360,0
|
|
20230728,122400,330750415,4360,4360,4360,4360,0
|
|
20230728,122300,330750415,4360,4360,4360,4360,1
|
|
20230728,122200,330746055,4360,4360,4360,4360,0
|
|
20230728,122100,330746055,4360,4360,4360,4360,100
|
|
20230728,122000,330310055,4360,4360,4360,4360,0
|
|
20230728,121900,330310055,4360,4360,4360,4360,0
|
|
20230728,121800,330310055,4360,4360,4360,4360,2
|
|
20230728,121700,330301335,4350,4350,4350,4350,100
|
|
20230728,121600,329866335,4360,4360,4360,4360,0
|
|
20230728,121500,329866335,4360,4360,4360,4360,1
|
|
20230728,121400,329861975,4360,4360,4360,4360,0
|
|
20230728,121300,329861975,4360,4360,4360,4360,0
|
|
20230728,121200,329861975,4360,4360,4360,4360,0
|
|
20230728,121100,329861975,4360,4360,4360,4360,5
|
|
20230728,121000,329840175,4355,4355,4355,4355,0
|
|
20230728,120900,329840175,4355,4355,4355,4355,20
|
|
20230728,120800,329753075,4360,4360,4360,4360,0
|
|
20230728,120700,329753075,4360,4360,4360,4360,0
|
|
20230728,120600,329753075,4360,4360,4360,4360,0
|
|
20230728,120500,329753075,4360,4360,4360,4360,0
|
|
20230728,120400,329753075,4360,4360,4360,4360,0
|
|
20230728,120300,329753075,4360,4360,4360,4360,27
|
|
20230728,120200,329635355,4345,4345,4345,4345,0
|
|
20230728,120100,329635355,4345,4345,4345,4345,165
|
|
20230728,120000,328918430,4360,4360,4360,4360,0
|
|
20230728,115900,328918430,4360,4365,4365,4360,117
|
|
20230728,115800,328407835,4350,4350,4350,4350,0
|
|
20230728,115700,328407835,4350,4350,4350,4350,0
|
|
20230728,115600,328407835,4350,4350,4350,4350,0
|
|
20230728,115500,328407835,4350,4350,4350,4350,1
|
|
20230728,115400,328403485,4365,4365,4365,4365,0
|
|
20230728,115300,328403485,4365,4345,4365,4345,15
|
|
20230728,115200,328338125,4345,4345,4345,4345,0
|
|
20230728,115100,328338125,4345,4345,4345,4345,2
|
|
20230728,115000,328329435,4345,4345,4345,4345,1000
|
|
20230728,114900,323984435,4345,4345,4345,4345,57
|
|
20230728,114800,323736770,4345,4345,4345,4345,0
|
|
20230728,114700,323736770,4345,4345,4345,4345,1000
|
|
20230728,114600,319391770,4345,4345,4345,4345,1
|
|
20230728,114500,319387425,4360,4360,4360,4360,0
|
|
20230728,114400,319387425,4360,4350,4360,4345,374
|
|
20230728,114300,317757860,4360,4360,4360,4360,22
|
|
20230728,114200,317661940,4365,4365,4365,4365,8
|
|
20230728,114100,317627020,4370,4370,4370,4370,0
|
|
20230728,114000,317627020,4370,4360,4370,4360,500
|
|
20230728,113900,315442620,4350,4350,4350,4350,250
|
|
20230728,113800,314355120,4350,4350,4350,4350,0
|
|
20230728,113700,314355120,4350,4350,4350,4350,20
|
|
20230728,113600,314268120,4345,4360,4365,4345,181
|
|
20230728,113500,313481090,4360,4360,4365,4360,1481
|
|
20230728,113400,307019000,4360,4360,4360,4360,0
|
|
20230728,113300,307019000,4360,4355,4360,4355,186
|
|
20230728,113200,306208965,4340,4340,4340,4340,0
|
|
20230728,113100,306208965,4340,4340,4340,4340,23
|
|
20230728,113000,306109145,4340,4340,4340,4340,15
|
|
20230728,112900,306044045,4340,4340,4340,4340,6
|
|
20230728,112800,306018005,4340,4340,4340,4340,0
|
|
20230728,112700,306018005,4340,4365,4365,4340,20
|
|
20230728,112600,305930930,4360,4350,4360,4350,3426
|
|
20230728,112500,291005145,4350,4350,4350,4350,1485
|
|
20230728,112400,284545395,4340,4340,4340,4340,138
|
|
20230728,112300,283946475,4340,4340,4340,4340,0
|
|
20230728,112200,283946475,4340,4340,4340,4340,0
|
|
20230728,112100,283946475,4340,4340,4340,4340,11
|
|
20230728,112000,283898735,4340,4340,4340,4340,150
|
|
20230728,111900,283247735,4355,4355,4355,4355,120
|
|
20230728,111800,282725135,4350,4350,4350,4350,32
|
|
20230728,111700,282585935,4355,4355,4355,4355,0
|
|
20230728,111600,282585935,4355,4355,4355,4355,209
|
|
20230728,111500,281675740,4355,4355,4355,4355,8
|
|
20230728,111400,281640900,4355,4355,4360,4355,2550
|
|
20230728,111300,270530345,4355,4330,4355,4330,4
|
|
20230728,111200,270512950,4350,4360,4360,4350,29
|
|
20230728,111100,270386700,4355,4340,4355,4340,5503
|
|
20230728,111000,246462985,4335,4335,4335,4335,1407
|
|
20230728,110900,240363640,4320,4320,4320,4320,0
|
|
20230728,110800,240363640,4320,4320,4320,4320,740
|
|
20230728,110700,237166840,4325,4325,4325,4325,100
|
|
20230728,110600,236734340,4325,4325,4325,4325,259
|
|
20230728,110500,235614165,4325,4325,4325,4325,100
|
|
20230728,110400,235181665,4320,4320,4320,4320,0
|
|
20230728,110300,235181665,4320,4320,4320,4320,55
|
|
20230728,110200,234944065,4335,4335,4335,4335,0
|
|
20230728,110100,234944065,4335,4335,4335,4335,128
|
|
20230728,110000,234389185,4335,4335,4340,4315,175
|
|
20230728,105900,233632015,4335,4320,4335,4320,2668
|
|
20230728,105800,222077435,4315,4315,4315,4315,110
|
|
20230728,105700,221602785,4315,4315,4315,4310,961
|
|
20230728,105600,217456190,4315,4315,4315,4315,1
|
|
20230728,105500,217451875,4310,4310,4310,4310,0
|
|
20230728,105400,217451875,4310,4330,4330,4310,38
|
|
20230728,105300,217287935,4330,4330,4330,4330,0
|
|
20230728,105200,217287935,4330,4330,4330,4330,0
|
|
20230728,105100,217287935,4330,4330,4330,4330,0
|
|
20230728,105000,217287935,4330,4330,4330,4330,20
|
|
20230728,104900,217201335,4330,4320,4330,4320,500
|
|
20230728,104800,215036445,4320,4320,4320,4320,0
|
|
20230728,104700,215036445,4320,4315,4320,4315,224
|
|
20230728,104600,214068885,4320,4325,4325,4320,4
|
|
20230728,104500,214051590,4330,4330,4330,4330,0
|
|
20230728,104400,214051590,4330,4330,4330,4330,734
|
|
20230728,104300,210873370,4325,4325,4325,4325,198
|
|
20230728,104200,210017020,4325,4320,4325,4320,765
|
|
20230728,104100,206708900,4305,4315,4325,4305,286
|
|
20230728,104000,205473350,4315,4315,4315,4315,80
|
|
20230728,103900,205128150,4320,4320,4320,4320,0
|
|
20230728,103800,205128150,4320,4315,4320,4315,2204
|
|
20230728,103700,195607390,4290,4290,4290,4290,0
|
|
20230728,103600,195607390,4290,4290,4290,4290,0
|
|
20230728,103500,195607390,4290,4290,4290,4290,20
|
|
20230728,103400,195521590,4285,4285,4285,4285,0
|
|
20230728,103300,195521590,4285,4285,4285,4285,0
|
|
20230728,103200,195521590,4285,4285,4285,4285,502
|
|
20230728,103100,193370520,4310,4305,4310,4305,1075
|
|
20230728,103000,188737770,4310,4310,4310,4310,399
|
|
20230728,102900,187018080,4310,4310,4310,4310,651
|
|
20230728,102800,184212270,4285,4285,4285,4285,0
|
|
20230728,102700,184212270,4285,4285,4285,4285,0
|
|
20230728,102600,184212270,4285,4285,4285,4285,0
|
|
20230728,102500,184212270,4285,4285,4285,4285,0
|
|
20230728,102400,184212270,4285,4285,4285,4285,0
|
|
20230728,102300,184212270,4285,4285,4285,4285,358
|
|
20230728,102200,182678240,4305,4290,4305,4290,2551
|
|
20230728,102100,171717495,4290,4290,4290,4290,0
|
|
20230728,102000,171717495,4290,4290,4290,4290,10
|
|
20230728,101900,171674595,4290,4290,4290,4290,0
|
|
20230728,101800,171674595,4290,4290,4290,4290,1
|
|
20230728,101700,171670305,4290,4290,4290,4290,52
|
|
20230728,101600,171447225,4290,4290,4290,4290,0
|
|
20230728,101500,171447225,4290,4290,4295,4290,267
|
|
20230728,101400,170300645,4295,4295,4295,4295,0
|
|
20230728,101300,170300645,4295,4285,4295,4285,1014
|
|
20230728,101200,165954985,4285,4280,4285,4280,727
|
|
20230728,101100,162842860,4280,4275,4280,4275,170
|
|
20230728,101000,162115620,4245,4255,4255,4245,278
|
|
20230728,100900,160934075,4250,4250,4250,4250,0
|
|
20230728,100800,160934075,4250,4250,4250,4245,431
|
|
20230728,100700,159104190,4240,4240,4240,4240,0
|
|
20230728,100600,159104190,4240,4240,4240,4240,150
|
|
20230728,100500,158468190,4235,4235,4235,4235,0
|
|
20230728,100400,158468190,4235,4260,4260,4235,1000
|
|
20230728,100300,154221360,4255,4255,4255,4255,0
|
|
20230728,100200,154221360,4255,4255,4255,4255,0
|
|
20230728,100100,154221360,4255,4255,4255,4255,0
|
|
20230728,100000,154221360,4255,4255,4255,4255,152
|
|
20230728,095900,153574600,4270,4270,4270,4270,2
|
|
20230728,095800,153566060,4255,4260,4260,4255,17
|
|
20230728,095700,153493685,4255,4255,4255,4255,0
|
|
20230728,095600,153493685,4255,4255,4255,4255,0
|
|
20230728,095500,153493685,4255,4255,4255,4255,0
|
|
20230728,095400,153493685,4255,4260,4260,4255,400
|
|
20230728,095300,151791660,4255,4260,4260,4255,1936
|
|
20230728,095200,143553880,4260,4260,4260,4260,491
|
|
20230728,095100,141462220,4255,4280,4280,4255,37
|
|
20230728,095000,141304650,4265,4265,4265,4265,1749
|
|
20230728,094900,133845165,4285,4295,4295,4285,19
|
|
20230728,094800,133763710,4295,4295,4295,4295,20
|
|
20230728,094700,133677810,4285,4285,4285,4265,839
|
|
20230728,094600,130098045,4285,4290,4290,4285,11
|
|
20230728,094500,130050860,4290,4290,4290,4290,404
|
|
20230728,094400,128317700,4290,4295,4295,4290,45
|
|
20230728,094300,128124550,4295,4295,4295,4295,2
|
|
20230728,094200,128115960,4295,4280,4295,4280,2034
|
|
20230728,094100,119389875,4280,4260,4280,4260,219
|
|
20230728,094000,118452905,4260,4265,4265,4260,392
|
|
20230728,093900,116782755,4260,4260,4260,4260,30
|
|
20230728,093800,116654955,4260,4260,4290,4260,52
|
|
20230728,093700,116433405,4290,4260,4290,4260,1190
|
|
20230728,093600,111363795,4265,4270,4270,4265,127
|
|
20230728,093500,110821640,4290,4290,4290,4290,56
|
|
20230728,093400,110581400,4270,4270,4290,4270,133
|
|
20230728,093300,110013470,4275,4280,4280,4275,83
|
|
20230728,093200,109658545,4280,4280,4280,4280,0
|
|
20230728,093100,109658545,4280,4280,4280,4280,0
|
|
20230728,093000,109658545,4280,4285,4295,4280,102
|
|
20230728,092900,109221875,4295,4300,4300,4295,612
|
|
20230728,092800,106593325,4300,4300,4300,4300,2
|
|
20230728,092700,106584725,4295,4305,4305,4295,624
|
|
20230728,092600,103904385,4310,4320,4320,4310,224
|
|
20230728,092500,102938705,4305,4310,4310,4305,19
|
|
20230728,092400,102856845,4310,4310,4310,4310,40
|
|
20230728,092300,102684445,4310,4310,4310,4310,21
|
|
20230728,092200,102593935,4310,4335,4335,4310,5
|
|
20230728,092100,102572310,4335,4320,4335,4320,56
|
|
20230728,092000,102329790,4310,4300,4310,4300,724
|
|
20230728,091900,99216390,4295,4295,4295,4295,300
|
|
20230728,091800,97927890,4295,4295,4295,4280,164
|
|
20230728,091700,97225575,4295,4305,4305,4295,73
|
|
20230728,091600,96911865,4310,4315,4315,4310,1675
|
|
20230728,091500,89686830,4320,4330,4335,4320,331
|
|
20230728,091400,88256785,4330,4320,4335,4320,290
|
|
20230728,091300,87003390,4320,4330,4330,4320,700
|
|
20230728,091200,83974965,4335,4335,4335,4335,301
|
|
20230728,091100,82670130,4320,4345,4345,4320,1528
|
|
20230728,091000,76060740,4320,4355,4355,4315,8215
|
|
20230728,090900,40381910,4355,4345,4360,4340,746
|
|
20230728,090800,37134610,4345,4315,4345,4315,1315
|
|
20230728,090700,31432160,4310,4305,4325,4305,280
|
|
20230728,090600,30225065,4300,4265,4305,4265,2696
|
|
20230728,090500,18699415,4255,4255,4255,4255,104
|
|
20230728,090400,18256895,4260,4260,4260,4260,150
|
|
20230728,090300,17617895,4260,4230,4260,4230,118
|
|
20230728,090200,17116790,4245,4245,4245,4245,301
|
|
20230728,090100,15839045,4245,4220,4245,4220,921
|
|
20230728,090000,11943770,4210,4210,4210,4210,2837
|