647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194400,827076630,4990,4990,4990,4990,6267
|
|
20230728,194300,827076630,4990,4990,4990,4990,0
|
|
20230728,194200,827076630,4990,4990,4990,4990,0
|
|
20230728,194100,827076630,4990,4990,4990,4990,0
|
|
20230728,194000,827076630,4990,4990,4990,4990,0
|
|
20230728,193900,827076630,4990,4990,4990,4990,0
|
|
20230728,193800,827076630,4990,4990,4990,4990,0
|
|
20230728,193700,827076630,4990,4990,4990,4990,0
|
|
20230728,193600,827076630,4990,4990,4990,4990,0
|
|
20230728,193500,827076630,4990,4990,4990,4990,0
|
|
20230728,193400,827076630,4990,4990,4990,4990,0
|
|
20230728,193300,827076630,4990,4990,4990,4990,0
|
|
20230728,193200,827076630,4990,4990,4990,4990,0
|
|
20230728,193100,827076630,4990,4990,4990,4990,0
|
|
20230728,193000,827076630,4990,4990,4990,4990,0
|
|
20230728,192900,827076630,4990,4990,4990,4990,0
|
|
20230728,192800,827076630,4990,4990,4990,4990,0
|
|
20230728,192700,827076630,4990,4990,4990,4990,0
|
|
20230728,192600,827076630,4990,4990,4990,4990,0
|
|
20230728,192500,827076630,4990,4990,4990,4990,0
|
|
20230728,192400,827076630,4990,4990,4990,4990,0
|
|
20230728,192300,827076630,4990,4990,4990,4990,0
|
|
20230728,192200,827076630,4990,4990,4990,4990,0
|
|
20230728,192100,827076630,4990,4990,4990,4990,0
|
|
20230728,192000,827076630,4990,4990,4990,4990,0
|
|
20230728,191900,827076630,4990,4990,4990,4990,0
|
|
20230728,191800,827076630,4990,4990,4990,4990,0
|
|
20230728,191700,827076630,4990,4990,4990,4990,0
|
|
20230728,191600,827076630,4990,4990,4990,4990,0
|
|
20230728,191500,827076630,4990,4990,4990,4990,0
|
|
20230728,191400,827076630,4990,4990,4990,4990,6267
|
|
20230728,191300,827076630,4990,4990,4990,4990,0
|
|
20230728,191200,827076630,4990,4990,4990,4990,0
|
|
20230728,191100,827076630,4990,4990,4990,4990,0
|
|
20230728,191000,827076630,4990,4990,4990,4990,0
|
|
20230728,190900,827076630,4990,4990,4990,4990,0
|
|
20230728,190800,827076630,4990,4990,4990,4990,0
|
|
20230728,190700,827076630,4990,4990,4990,4990,0
|
|
20230728,190600,827076630,4990,4990,4990,4990,0
|
|
20230728,190500,827076630,4990,4990,4990,4990,0
|
|
20230728,190400,827076630,4990,4990,4990,4990,0
|
|
20230728,190300,827076630,4990,4990,4990,4990,0
|
|
20230728,190200,827076630,4990,4990,4990,4990,0
|
|
20230728,190100,827076630,4990,4990,4990,4990,0
|
|
20230728,190000,827076630,4990,4990,4990,4990,0
|
|
20230728,185900,827076630,4990,4990,4990,4990,0
|
|
20230728,185800,827076630,4990,4990,4990,4990,0
|
|
20230728,185700,827076630,4990,4990,4990,4990,0
|
|
20230728,185600,827076630,4990,4990,4990,4990,0
|
|
20230728,185500,827076630,4990,4990,4990,4990,0
|
|
20230728,185400,827076630,4990,4990,4990,4990,0
|
|
20230728,185300,827076630,4990,4990,4990,4990,0
|
|
20230728,185200,827076630,4990,4990,4990,4990,0
|
|
20230728,185100,827076630,4990,4990,4990,4990,0
|
|
20230728,185000,827076630,4990,4990,4990,4990,0
|
|
20230728,184900,827076630,4990,4990,4990,4990,0
|
|
20230728,184800,827076630,4990,4990,4990,4990,0
|
|
20230728,184700,827076630,4990,4990,4990,4990,0
|
|
20230728,184600,827076630,4990,4990,4990,4990,0
|
|
20230728,184500,827076630,4990,4990,4990,4990,0
|
|
20230728,184400,827076630,4990,4990,4990,4990,6267
|
|
20230728,184300,827076630,4990,4990,4990,4990,0
|
|
20230728,184200,827076630,4990,4990,4990,4990,0
|
|
20230728,184100,827076630,4990,4990,4990,4990,0
|
|
20230728,184000,827076630,4990,4990,4990,4990,0
|
|
20230728,183900,827076630,4990,4990,4990,4990,0
|
|
20230728,183800,827076630,4990,4990,4990,4990,0
|
|
20230728,183700,827076630,4990,4990,4990,4990,0
|
|
20230728,183600,827076630,4990,4990,4990,4990,0
|
|
20230728,183500,827076630,4990,4990,4990,4990,0
|
|
20230728,183400,827076630,4990,4990,4990,4990,0
|
|
20230728,183300,827076630,4990,4990,4990,4990,0
|
|
20230728,183200,827076630,4990,4990,4990,4990,0
|
|
20230728,183100,827076630,4990,4990,4990,4990,0
|
|
20230728,183000,827076630,4990,4990,4990,4990,0
|
|
20230728,182900,827076630,4990,4990,4990,4990,0
|
|
20230728,182800,827076630,4990,4990,4990,4990,0
|
|
20230728,182700,827076630,4990,4990,4990,4990,0
|
|
20230728,182600,827076630,4990,4990,4990,4990,0
|
|
20230728,182500,827076630,4990,4990,4990,4990,0
|
|
20230728,182400,827076630,4990,4990,4990,4990,0
|
|
20230728,182300,827076630,4990,4990,4990,4990,0
|
|
20230728,182200,827076630,4990,4990,4990,4990,0
|
|
20230728,182100,827076630,4990,4990,4990,4990,0
|
|
20230728,182000,827076630,4990,4990,4990,4990,0
|
|
20230728,181900,827076630,4990,4990,4990,4990,0
|
|
20230728,181800,827076630,4990,4990,4990,4990,0
|
|
20230728,181700,827076630,4990,4990,4990,4990,0
|
|
20230728,181600,827076630,4990,4990,4990,4990,0
|
|
20230728,181500,827076630,4990,4990,4990,4990,0
|
|
20230728,181400,827076630,4990,4990,4990,4990,6267
|
|
20230728,181300,827076630,4990,4990,4990,4990,0
|
|
20230728,181200,827076630,4990,4990,4990,4990,0
|
|
20230728,181100,827076630,4990,4990,4990,4990,0
|
|
20230728,181000,827076630,4990,4990,4990,4990,0
|
|
20230728,180900,827076630,4990,4990,4990,4990,0
|
|
20230728,180800,827076630,4990,4990,4990,4990,0
|
|
20230728,180700,827076630,4990,4990,4990,4990,0
|
|
20230728,180600,827076630,4990,4990,4990,4990,0
|
|
20230728,180500,827076630,4990,4990,4990,4990,0
|
|
20230728,180400,827076630,4990,4990,4990,4990,0
|
|
20230728,180300,827076630,4990,4990,4990,4990,0
|
|
20230728,180200,827076630,4990,4990,4990,4990,0
|
|
20230728,180100,827076630,4990,4990,4990,4990,0
|
|
20230728,180000,827076630,4990,4990,4990,4990,0
|
|
20230728,175900,827076630,4990,4990,4990,4990,0
|
|
20230728,175800,827076630,4990,4990,4990,4990,0
|
|
20230728,175700,827076630,4990,4990,4990,4990,0
|
|
20230728,175600,827076630,4990,4990,4990,4990,0
|
|
20230728,175500,827076630,4990,4990,4990,4990,0
|
|
20230728,175400,827076630,4990,4990,4990,4990,0
|
|
20230728,175300,827076630,4990,4990,4990,4990,0
|
|
20230728,175200,827076630,4990,4990,4990,4990,0
|
|
20230728,175100,827076630,4990,4990,4990,4990,0
|
|
20230728,175000,827076630,4990,4990,4990,4990,0
|
|
20230728,174900,827076630,4990,4990,4990,4990,0
|
|
20230728,174800,827076630,4990,4990,4990,4990,0
|
|
20230728,174700,827076630,4990,4990,4990,4990,0
|
|
20230728,174600,827076630,4990,4990,4990,4990,0
|
|
20230728,174500,827076630,4990,4990,4990,4990,0
|
|
20230728,174400,827076630,4990,4990,4990,4990,6267
|
|
20230728,174300,827076630,4990,4990,4990,4990,0
|
|
20230728,174200,827076630,4990,4990,4990,4990,0
|
|
20230728,174100,827076630,4990,4990,4990,4990,0
|
|
20230728,174000,827076630,4990,4990,4990,4990,0
|
|
20230728,173900,827076630,4990,4990,4990,4990,0
|
|
20230728,173800,827076630,4990,4990,4990,4990,0
|
|
20230728,173700,827076630,4990,4990,4990,4990,0
|
|
20230728,173600,827076630,4990,4990,4990,4990,0
|
|
20230728,173500,827076630,4990,4990,4990,4990,0
|
|
20230728,173400,827076630,4990,4990,4990,4990,0
|
|
20230728,173300,827076630,4990,4990,4990,4990,0
|
|
20230728,173200,827076630,4990,4990,4990,4990,0
|
|
20230728,173100,827076630,4990,4990,4990,4990,0
|
|
20230728,173000,827076630,4990,4990,4990,4990,0
|
|
20230728,172900,827076630,4990,4990,4990,4990,0
|
|
20230728,172800,827076630,4990,4990,4990,4990,0
|
|
20230728,172700,827076630,4990,4990,4990,4990,0
|
|
20230728,172600,827076630,4990,4990,4990,4990,0
|
|
20230728,172500,827076630,4990,4990,4990,4990,0
|
|
20230728,172400,827076630,4990,4990,4990,4990,0
|
|
20230728,172300,827076630,4990,4990,4990,4990,0
|
|
20230728,172200,827076630,4990,4990,4990,4990,0
|
|
20230728,172100,827076630,4990,4990,4990,4990,0
|
|
20230728,172000,827076630,4990,4990,4990,4990,0
|
|
20230728,171900,827076630,4990,4990,4990,4990,0
|
|
20230728,171800,827076630,4990,4990,4990,4990,0
|
|
20230728,171700,827076630,4990,4990,4990,4990,0
|
|
20230728,171600,827076630,4990,4990,4990,4990,0
|
|
20230728,171500,827076630,4990,4990,4990,4990,0
|
|
20230728,171400,827076630,4990,4990,4990,4990,6267
|
|
20230728,171300,827076630,4990,4990,4990,4990,0
|
|
20230728,171200,827076630,4990,4990,4990,4990,0
|
|
20230728,171100,827076630,4990,4990,4990,4990,0
|
|
20230728,171000,827076630,4990,4990,4990,4990,0
|
|
20230728,170900,827076630,4990,4990,4990,4990,0
|
|
20230728,170800,827076630,4990,4990,4990,4990,0
|
|
20230728,170700,827076630,4990,4990,4990,4990,0
|
|
20230728,170600,827076630,4990,4990,4990,4990,0
|
|
20230728,170500,827076630,4990,4990,4990,4990,0
|
|
20230728,170400,827076630,4990,4990,4990,4990,0
|
|
20230728,170300,827076630,4990,4990,4990,4990,0
|
|
20230728,170200,827076630,4990,4990,4990,4990,0
|
|
20230728,170100,827076630,4990,4990,4990,4990,0
|
|
20230728,170000,827076630,4990,4990,4990,4990,0
|
|
20230728,165900,827076630,4990,4990,4990,4990,0
|
|
20230728,165800,827076630,4990,4990,4990,4990,0
|
|
20230728,165700,827076630,4990,4990,4990,4990,0
|
|
20230728,165600,827076630,4990,4990,4990,4990,0
|
|
20230728,165500,827076630,4990,4990,4990,4990,0
|
|
20230728,165400,827076630,4990,4990,4990,4990,0
|
|
20230728,165300,827076630,4990,4990,4990,4990,0
|
|
20230728,165200,827076630,4990,4990,4990,4990,0
|
|
20230728,165100,827076630,4990,4990,4990,4990,0
|
|
20230728,165000,827076630,4990,4990,4990,4990,0
|
|
20230728,164900,827076630,4990,4990,4990,4990,0
|
|
20230728,164800,827076630,4990,4990,4990,4990,0
|
|
20230728,164700,827076630,4990,4990,4990,4990,0
|
|
20230728,164600,827076630,4990,4990,4990,4990,0
|
|
20230728,164500,827076630,4990,4990,4990,4990,0
|
|
20230728,164400,827076630,4990,4990,4990,4990,6267
|
|
20230728,164300,827076630,4990,4990,4990,4990,0
|
|
20230728,164200,827076630,4990,4990,4990,4990,0
|
|
20230728,164100,827076630,4990,4990,4990,4990,0
|
|
20230728,164000,827076630,4990,4990,4990,4990,0
|
|
20230728,163900,827076630,4990,4990,4990,4990,0
|
|
20230728,163800,827076630,4990,4990,4990,4990,0
|
|
20230728,163700,827076630,4990,4990,4990,4990,0
|
|
20230728,163600,827076630,4990,4990,4990,4990,0
|
|
20230728,163500,827076630,4990,4990,4990,4990,0
|
|
20230728,163400,827076630,4990,4990,4990,4990,0
|
|
20230728,163300,827076630,4990,4990,4990,4990,0
|
|
20230728,163200,827076630,4990,4990,4990,4990,0
|
|
20230728,163100,827076630,4990,4990,4990,4990,0
|
|
20230728,163000,827076630,4990,4990,4990,4990,0
|
|
20230728,162900,827076630,4990,4990,4990,4990,0
|
|
20230728,162800,827076630,4990,4990,4990,4990,0
|
|
20230728,162700,827076630,4990,4990,4990,4990,0
|
|
20230728,162600,827076630,4990,4990,4990,4990,0
|
|
20230728,162500,827076630,4990,4990,4990,4990,0
|
|
20230728,162400,827076630,4990,4990,4990,4990,0
|
|
20230728,162300,827076630,4990,4990,4990,4990,0
|
|
20230728,162200,827076630,4990,4990,4990,4990,0
|
|
20230728,162100,827076630,4990,4990,4990,4990,0
|
|
20230728,162000,827076630,4990,4990,4990,4990,0
|
|
20230728,161900,827076630,4990,4990,4990,4990,0
|
|
20230728,161800,827076630,4990,4990,4990,4990,0
|
|
20230728,161700,827076630,4990,4990,4990,4990,0
|
|
20230728,161600,827076630,4990,4990,4990,4990,0
|
|
20230728,161500,827076630,4990,4990,4990,4990,0
|
|
20230728,161400,827076630,4990,4990,4990,4990,6267
|
|
20230728,161300,827076630,4990,4990,4990,4990,0
|
|
20230728,161200,827076630,4990,4990,4990,4990,0
|
|
20230728,161100,827076630,4990,4990,4990,4990,0
|
|
20230728,161000,827076630,4990,4990,4990,4990,0
|
|
20230728,160900,827076630,4990,4990,4990,4990,0
|
|
20230728,160800,827076630,4990,4990,4990,4990,0
|
|
20230728,160700,827076630,4990,4990,4990,4990,0
|
|
20230728,160600,827076630,4990,4990,4990,4990,0
|
|
20230728,160500,827076630,4990,4990,4990,4990,0
|
|
20230728,160400,827076630,4990,4990,4990,4990,0
|
|
20230728,160300,827076630,4990,4990,4990,4990,0
|
|
20230728,160200,827076630,4990,4990,4990,4990,0
|
|
20230728,160100,827076630,4990,4990,4990,4990,0
|
|
20230728,160000,827076630,4990,4990,4990,4990,0
|
|
20230728,155900,827076630,4990,4990,4990,4990,0
|
|
20230728,155800,827076630,4990,4990,4990,4990,0
|
|
20230728,155700,827076630,4990,4990,4990,4990,0
|
|
20230728,155600,827076630,4990,4990,4990,4990,0
|
|
20230728,155500,827076630,4990,4990,4990,4990,0
|
|
20230728,155400,827076630,4990,4990,4990,4990,0
|
|
20230728,155300,827076630,4990,4990,4990,4990,0
|
|
20230728,155200,827076630,4990,4990,4990,4990,0
|
|
20230728,155100,827076630,4990,4990,4990,4990,0
|
|
20230728,155000,827076630,4990,4990,4990,4990,0
|
|
20230728,154900,827076630,4990,4990,4990,4990,0
|
|
20230728,154800,827076630,4990,4990,4990,4990,0
|
|
20230728,154700,827076630,4990,4990,4990,4990,0
|
|
20230728,154600,827076630,4990,4990,4990,4990,0
|
|
20230728,154500,827076630,4990,4990,4990,4990,0
|
|
20230728,154400,827076630,4990,4990,4990,4990,6267
|
|
20230728,154300,827076630,4990,4990,4990,4990,0
|
|
20230728,154200,827076630,4990,4990,4990,4990,0
|
|
20230728,154100,827076630,4990,4990,4990,4990,0
|
|
20230728,154000,827076630,4990,4990,4990,4990,0
|
|
20230728,153900,827076630,4990,4990,4990,4990,0
|
|
20230728,153800,827076630,4990,4990,4990,4990,0
|
|
20230728,153700,827076630,4990,4990,4990,4990,0
|
|
20230728,153600,827076630,4990,4990,4990,4990,0
|
|
20230728,153500,827076630,4990,4990,4990,4990,0
|
|
20230728,153400,827076630,4990,4990,4990,4990,0
|
|
20230728,153300,827076630,4990,4990,4990,4990,0
|
|
20230728,153200,827076630,4990,4990,4990,4990,0
|
|
20230728,153100,827076630,4990,4990,4990,4990,0
|
|
20230728,153000,827076630,4990,4990,4990,4990,6267
|
|
20230728,152900,795804300,5030,5030,5030,5030,0
|
|
20230728,152800,795804300,5030,5030,5030,5030,0
|
|
20230728,152700,795804300,5030,5030,5030,5030,0
|
|
20230728,152600,795804300,5030,5030,5030,5030,0
|
|
20230728,152500,795804300,5030,5030,5030,5030,0
|
|
20230728,152400,795804300,5030,5030,5030,5030,0
|
|
20230728,152300,795804300,5030,5030,5030,5030,0
|
|
20230728,152200,795804300,5030,5030,5030,5030,0
|
|
20230728,152100,795804300,5030,5030,5030,5030,0
|
|
20230728,152000,795804300,5030,5030,5030,5030,0
|
|
20230728,151900,795804300,5030,5050,5050,4980,9629
|
|
20230728,151800,747744355,5040,5040,5050,5020,790
|
|
20230728,151700,743759245,5040,5040,5050,5030,381
|
|
20230728,151600,741838995,5040,5050,5060,4990,2769
|
|
20230728,151500,727957095,5060,5090,5090,5050,1488
|
|
20230728,151400,720426785,5090,5030,5090,5030,6475
|
|
20230728,151300,687663705,5030,5010,5040,5010,4454
|
|
20230728,151200,665249575,5010,4990,5010,4990,4103
|
|
20230728,151100,644749970,4990,4990,4990,4990,46
|
|
20230728,151000,644520430,4990,4990,4995,4980,847
|
|
20230728,150900,640298505,4990,4990,4995,4990,198
|
|
20230728,150800,639310475,4995,4985,4995,4980,202
|
|
20230728,150700,638304435,4990,4980,4995,4980,1608
|
|
20230728,150600,630289505,4980,4980,4980,4975,439
|
|
20230728,150500,628103770,4980,4965,4980,4965,4143
|
|
20230728,150400,607524565,4965,4965,4965,4960,603
|
|
20230728,150300,604530685,4965,4965,4965,4965,0
|
|
20230728,150200,604530685,4965,4960,4965,4950,212
|
|
20230728,150100,603480235,4960,4960,4960,4960,248
|
|
20230728,150000,602250155,4960,4960,4960,4960,0
|
|
20230728,145900,602250155,4960,4960,4960,4960,0
|
|
20230728,145800,602250155,4960,4960,4960,4960,114
|
|
20230728,145700,601684715,4960,4960,4960,4960,20
|
|
20230728,145600,601585515,4965,4960,4965,4960,123
|
|
20230728,145500,600974970,4960,4960,4960,4960,1
|
|
20230728,145400,600970010,4965,4965,4965,4965,0
|
|
20230728,145300,600970010,4965,4965,4965,4965,46
|
|
20230728,145200,600741620,4960,4960,4960,4960,24
|
|
20230728,145100,600622580,4960,4960,4965,4960,26
|
|
20230728,145000,600493615,4960,4960,4960,4960,0
|
|
20230728,144900,600493615,4960,4965,4965,4960,6
|
|
20230728,144800,600463850,4950,4950,4950,4950,0
|
|
20230728,144700,600463850,4950,4955,4955,4950,12
|
|
20230728,144600,600404400,4950,4960,4960,4950,264
|
|
20230728,144500,599097055,4960,4960,4960,4960,28
|
|
20230728,144400,598958175,4960,4965,4965,4960,262
|
|
20230728,144300,597657425,4970,4970,4970,4970,30
|
|
20230728,144200,597508325,4970,4970,4970,4970,1
|
|
20230728,144100,597503355,4970,4970,4970,4970,15
|
|
20230728,144000,597428805,4970,4970,4970,4970,22
|
|
20230728,143900,597319465,4970,4970,4970,4970,338
|
|
20230728,143800,595639605,4970,4970,4970,4970,899
|
|
20230728,143700,591171575,4970,4970,4970,4970,50
|
|
20230728,143600,590923075,4970,4970,4970,4970,0
|
|
20230728,143500,590923075,4970,4935,4970,4935,21
|
|
20230728,143400,590819405,4970,4970,4970,4970,0
|
|
20230728,143300,590819405,4970,4965,4970,4965,470
|
|
20230728,143200,588485615,4965,4965,4965,4965,118
|
|
20230728,143100,587899745,4970,4970,4970,4970,0
|
|
20230728,143000,587899745,4970,4940,4970,4940,501
|
|
20230728,142900,585424775,4940,4940,4975,4935,1741
|
|
20230728,142800,576792405,4940,4965,4970,4940,866
|
|
20230728,142700,572512575,4965,4965,4975,4965,745
|
|
20230728,142600,568808055,4965,4960,4965,4945,301
|
|
20230728,142500,567317280,4965,4965,4965,4965,142
|
|
20230728,142400,566612250,4975,4975,4975,4975,0
|
|
20230728,142300,566612250,4975,4975,4975,4975,14
|
|
20230728,142200,566542600,4975,4975,4975,4975,0
|
|
20230728,142100,566542600,4975,4975,4975,4975,90
|
|
20230728,142000,566094850,4975,4975,4975,4975,1
|
|
20230728,141900,566089875,4975,4975,4975,4975,0
|
|
20230728,141800,566089875,4975,4975,4975,4975,0
|
|
20230728,141700,566089875,4975,4965,4975,4965,3
|
|
20230728,141600,566074970,4960,4960,4960,4960,100
|
|
20230728,141500,565578970,4975,4970,4975,4970,121
|
|
20230728,141400,564977595,4965,4975,4975,4965,13
|
|
20230728,141300,564912940,4975,4975,4975,4975,7
|
|
20230728,141200,564878115,4975,4975,4975,4975,37
|
|
20230728,141100,564694040,4975,4975,4975,4975,1
|
|
20230728,141000,564689065,4980,4980,4980,4980,0
|
|
20230728,140900,564689065,4980,4970,4980,4970,371
|
|
20230728,140800,562844795,4980,4980,4980,4980,706
|
|
20230728,140700,559328915,4985,4985,4985,4980,25
|
|
20230728,140600,559204405,4980,4980,4980,4980,53
|
|
20230728,140500,558940465,4980,4980,4980,4980,228
|
|
20230728,140400,557805025,4985,4985,4985,4985,0
|
|
20230728,140300,557805025,4985,4985,4985,4985,234
|
|
20230728,140200,556638535,4985,4985,4985,4985,100
|
|
20230728,140100,556140035,4985,4985,4985,4985,1
|
|
20230728,140000,556135050,4980,4980,4980,4980,24
|
|
20230728,135900,556015530,4985,4985,4985,4985,0
|
|
20230728,135800,556015530,4985,4985,4985,4985,0
|
|
20230728,135700,556015530,4985,4985,4985,4985,31
|
|
20230728,135600,555860995,4985,4985,4985,4985,1
|
|
20230728,135500,555856010,4985,4985,4985,4985,3
|
|
20230728,135400,555841055,4985,4985,4985,4985,31
|
|
20230728,135300,555686520,4990,4990,4990,4985,28
|
|
20230728,135200,555546810,4990,4990,4990,4990,5
|
|
20230728,135100,555521860,4990,4990,4990,4990,0
|
|
20230728,135000,555521860,4990,4990,4990,4990,1
|
|
20230728,134900,555516870,4990,4990,4990,4990,100
|
|
20230728,134800,555017870,4985,4985,4985,4985,73
|
|
20230728,134700,554653965,4980,4980,4980,4980,1
|
|
20230728,134600,554648985,4985,4985,4985,4985,234
|
|
20230728,134500,553482495,4990,4990,4990,4990,0
|
|
20230728,134400,553482495,4990,4990,4990,4990,0
|
|
20230728,134300,553482495,4990,4990,4990,4990,501
|
|
20230728,134200,550982505,4990,4985,4990,4985,142
|
|
20230728,134100,550274630,4985,4985,4985,4985,0
|
|
20230728,134000,550274630,4985,4985,4985,4985,0
|
|
20230728,133900,550274630,4985,4990,4990,4985,357
|
|
20230728,133800,548494945,4985,4985,4985,4985,116
|
|
20230728,133700,547916685,4990,4985,4990,4985,1282
|
|
20230728,133600,541520400,4985,4980,4985,4980,664
|
|
20230728,133500,538213425,4980,4975,4990,4975,6341
|
|
20230728,133400,506629945,4960,4960,4960,4960,95
|
|
20230728,133300,506158745,4975,4975,4975,4975,0
|
|
20230728,133200,506158745,4975,4975,4975,4975,363
|
|
20230728,133100,504352820,4975,4975,4975,4975,1
|
|
20230728,133000,504347845,4970,4970,4970,4970,1203
|
|
20230728,132900,498368935,4970,4970,4970,4970,0
|
|
20230728,132800,498368935,4970,4970,4970,4970,0
|
|
20230728,132700,498368935,4970,4970,4970,4970,221
|
|
20230728,132600,497270565,4970,4970,4970,4970,0
|
|
20230728,132500,497270565,4970,4970,4970,4970,40
|
|
20230728,132400,497071765,4970,4965,4970,4965,20
|
|
20230728,132300,496972415,4970,4970,4970,4970,0
|
|
20230728,132200,496972415,4970,4970,4970,4970,1
|
|
20230728,132100,496967445,4965,4965,4965,4965,34
|
|
20230728,132000,496798635,4965,4965,4965,4965,0
|
|
20230728,131900,496798635,4965,4965,4965,4965,1
|
|
20230728,131800,496793670,4960,4960,4960,4960,0
|
|
20230728,131700,496793670,4960,4960,4960,4960,10
|
|
20230728,131600,496744070,4970,4970,4970,4970,1
|
|
20230728,131500,496739100,4960,4960,4960,4960,201
|
|
20230728,131400,495742140,4970,4960,4970,4960,12
|
|
20230728,131300,495682600,4960,4950,4960,4950,1193
|
|
20230728,131200,489772050,4950,4950,4950,4950,1
|
|
20230728,131100,489767100,4950,4940,4950,4940,101
|
|
20230728,131000,489268150,4940,4940,4940,4940,3
|
|
20230728,130900,489253330,4950,4945,4950,4945,1185
|
|
20230728,130800,483388765,4950,4950,4950,4950,0
|
|
20230728,130700,483388765,4950,4950,4950,4950,249
|
|
20230728,130600,482156215,4955,4955,4955,4955,0
|
|
20230728,130500,482156215,4955,4955,4955,4955,0
|
|
20230728,130400,482156215,4955,4955,4955,4955,100
|
|
20230728,130300,481660715,4955,4955,4955,4955,100
|
|
20230728,130200,481165215,4955,4955,4955,4955,238
|
|
20230728,130100,479985925,4955,4955,4955,4955,0
|
|
20230728,130000,479985925,4955,4955,4955,4955,152
|
|
20230728,125900,479232765,4955,4955,4955,4955,705
|
|
20230728,125800,475739490,4955,4955,4955,4955,0
|
|
20230728,125700,475739490,4955,4955,4955,4955,0
|
|
20230728,125600,475739490,4955,4955,4955,4955,0
|
|
20230728,125500,475739490,4955,4955,4955,4955,0
|
|
20230728,125400,475739490,4955,4955,4955,4955,0
|
|
20230728,125300,475739490,4955,4955,4955,4955,0
|
|
20230728,125200,475739490,4955,4955,4955,4955,0
|
|
20230728,125100,475739490,4955,4955,4955,4955,0
|
|
20230728,125000,475739490,4955,4955,4955,4955,2
|
|
20230728,124900,475729580,4970,4970,4970,4970,0
|
|
20230728,124800,475729580,4970,4970,4970,4970,200
|
|
20230728,124700,474735580,4970,4970,4970,4970,620
|
|
20230728,124600,471654180,4970,4970,4970,4970,100
|
|
20230728,124500,471157180,4970,4960,4970,4950,1915
|
|
20230728,124400,461672555,4960,4960,4960,4960,0
|
|
20230728,124300,461672555,4960,4970,4970,4960,116
|
|
20230728,124200,461096195,4970,4970,4970,4960,86
|
|
20230728,124100,460668925,4970,4970,4970,4970,283
|
|
20230728,124000,459262415,4970,4970,4970,4970,60
|
|
20230728,123900,458964215,4970,4970,4970,4970,0
|
|
20230728,123800,458964215,4970,4970,4970,4970,1
|
|
20230728,123700,458959245,4975,4975,4975,4975,0
|
|
20230728,123600,458959245,4975,4975,4975,4975,0
|
|
20230728,123500,458959245,4975,4975,4975,4975,0
|
|
20230728,123400,458959245,4975,4975,4975,4975,1
|
|
20230728,123300,458954270,4975,4975,4975,4975,0
|
|
20230728,123200,458954270,4975,4975,4975,4975,1
|
|
20230728,123100,458949295,4970,4970,4970,4970,179
|
|
20230728,123000,458059665,4960,4960,4960,4960,18
|
|
20230728,122900,457970385,4960,4960,4960,4945,92
|
|
20230728,122800,457514215,4960,4965,4965,4960,102
|
|
20230728,122700,457008150,4970,4965,4970,4965,22
|
|
20230728,122600,456898820,4965,4970,4970,4965,6
|
|
20230728,122500,456869005,4975,4975,4975,4975,0
|
|
20230728,122400,456869005,4975,4975,4975,4975,0
|
|
20230728,122300,456869005,4975,4975,4975,4975,1
|
|
20230728,122200,456864030,4955,4975,4975,4955,1004
|
|
20230728,122100,451889130,4975,4975,4975,4975,0
|
|
20230728,122000,451889130,4975,4975,4975,4975,3
|
|
20230728,121900,451874205,4980,4950,4980,4950,220
|
|
20230728,121800,450783705,4980,4965,4980,4950,2085
|
|
20230728,121700,440420050,4950,4955,4955,4950,2
|
|
20230728,121600,440410145,4965,4965,4965,4965,0
|
|
20230728,121500,440410145,4965,4960,4965,4960,92
|
|
20230728,121400,439953820,4960,4960,4960,4960,10
|
|
20230728,121300,439904220,4960,4960,4960,4960,0
|
|
20230728,121200,439904220,4960,4960,4960,4960,1
|
|
20230728,121100,439899260,4945,4945,4945,4945,100
|
|
20230728,121000,439404760,4945,4945,4945,4945,0
|
|
20230728,120900,439404760,4945,4950,4950,4945,201
|
|
20230728,120800,438410685,4965,4965,4965,4965,0
|
|
20230728,120700,438410685,4965,4950,4965,4950,202
|
|
20230728,120600,437410770,4965,4965,4965,4965,1
|
|
20230728,120500,437405805,4950,4950,4950,4950,400
|
|
20230728,120400,435425805,4950,4950,4950,4950,495
|
|
20230728,120300,432975555,4965,4965,4965,4965,1
|
|
20230728,120200,432970590,4950,4950,4950,4950,0
|
|
20230728,120100,432970590,4950,4960,4960,4950,200
|
|
20230728,120000,431979455,4965,4965,4965,4960,33
|
|
20230728,115900,431815615,4960,4960,4965,4960,5
|
|
20230728,115800,431790810,4965,4960,4965,4960,51
|
|
20230728,115700,431537845,4965,4965,4965,4965,0
|
|
20230728,115600,431537845,4965,4970,4970,4965,44
|
|
20230728,115500,431319380,4965,4965,4965,4965,126
|
|
20230728,115400,430693790,4960,4960,4960,4960,0
|
|
20230728,115300,430693790,4960,4960,4960,4960,10
|
|
20230728,115200,430644190,4955,4965,4965,4955,515
|
|
20230728,115100,428087310,4965,4965,4965,4965,0
|
|
20230728,115000,428087310,4965,4965,4965,4965,10
|
|
20230728,114900,428037660,4965,4960,4965,4960,4
|
|
20230728,114800,428017815,4965,4965,4965,4965,0
|
|
20230728,114700,428017815,4965,4965,4965,4965,290
|
|
20230728,114600,426577965,4965,4965,4965,4965,0
|
|
20230728,114500,426577965,4965,4965,4965,4965,0
|
|
20230728,114400,426577965,4965,4965,4965,4965,4
|
|
20230728,114300,426558105,4965,4965,4965,4965,0
|
|
20230728,114200,426558105,4965,4965,4965,4965,0
|
|
20230728,114100,426558105,4965,4965,4965,4965,0
|
|
20230728,114000,426558105,4965,4965,4965,4965,80
|
|
20230728,113900,426160905,4965,4965,4965,4965,11
|
|
20230728,113800,426106290,4965,4965,4965,4965,60
|
|
20230728,113700,425808390,4965,4965,4965,4965,0
|
|
20230728,113600,425808390,4965,4965,4965,4965,0
|
|
20230728,113500,425808390,4965,4965,4965,4965,8
|
|
20230728,113400,425768670,4965,4965,4965,4965,2
|
|
20230728,113300,425758740,4970,4970,4970,4970,2
|
|
20230728,113200,425748800,4970,4970,4970,4970,20
|
|
20230728,113100,425649400,4970,4970,4970,4970,0
|
|
20230728,113000,425649400,4970,4970,4970,4970,0
|
|
20230728,112900,425649400,4970,4970,4970,4970,1
|
|
20230728,112800,425644430,4970,4970,4975,4970,457
|
|
20230728,112700,423373130,4975,4955,4975,4955,2827
|
|
20230728,112600,409347385,4955,4950,4955,4950,160
|
|
20230728,112500,408555365,4950,4940,4950,4940,1017
|
|
20230728,112400,403531375,4940,4940,4940,4940,153
|
|
20230728,112300,402775555,4950,4950,4950,4950,1
|
|
20230728,112200,402770605,4940,4950,4950,4940,421
|
|
20230728,112100,400688615,4955,4955,4955,4955,0
|
|
20230728,112000,400688615,4955,4955,4955,4955,0
|
|
20230728,111900,400688615,4955,4955,4955,4955,250
|
|
20230728,111800,399449865,4955,4955,4955,4955,0
|
|
20230728,111700,399449865,4955,4955,4955,4955,0
|
|
20230728,111600,399449865,4955,4955,4955,4955,20
|
|
20230728,111500,399350765,4955,4945,4955,4945,51
|
|
20230728,111400,399098560,4950,4950,4950,4950,100
|
|
20230728,111300,398603560,4955,4955,4955,4955,0
|
|
20230728,111200,398603560,4955,4955,4955,4955,16
|
|
20230728,111100,398524280,4955,4950,4960,4950,1444
|
|
20230728,111000,391375000,4945,4940,4945,4940,581
|
|
20230728,110900,388502110,4940,4945,4945,4940,101
|
|
20230728,110800,388003165,4940,4940,4940,4940,100
|
|
20230728,110700,387509165,4940,4945,4945,4940,181
|
|
20230728,110600,386615020,4940,4940,4940,4940,70
|
|
20230728,110500,386269220,4940,4940,4940,4940,181
|
|
20230728,110400,385375080,4940,4940,4940,4940,0
|
|
20230728,110300,385375080,4940,4935,4940,4920,135
|
|
20230728,110200,384710150,4940,4940,4945,4935,1866
|
|
20230728,110100,375501250,4940,4940,4940,4940,102
|
|
20230728,110000,374997370,4935,4945,4945,4935,222
|
|
20230728,105900,373901670,4950,4950,4950,4950,137
|
|
20230728,105800,373223520,4950,4950,4950,4940,409
|
|
20230728,105700,371199185,4950,4950,4950,4950,1
|
|
20230728,105600,371194235,4950,4950,4950,4950,0
|
|
20230728,105500,371194235,4950,4950,4950,4945,80
|
|
20230728,105400,370798330,4950,4940,4950,4940,5203
|
|
20230728,105300,345095500,4940,4940,4940,4940,805
|
|
20230728,105200,341118800,4940,4940,4940,4940,59
|
|
20230728,105100,340827340,4950,4955,4955,4940,1397
|
|
20230728,105000,333913660,4945,4945,4950,4945,215
|
|
20230728,104900,332849485,4945,4945,4945,4945,140
|
|
20230728,104800,332157185,4945,4945,4945,4945,81
|
|
20230728,104700,331756640,4955,4950,4955,4945,295
|
|
20230728,104600,330296480,4950,4950,4950,4950,39
|
|
20230728,104500,330103430,4950,4955,4955,4950,54
|
|
20230728,104400,329835880,4955,4950,4955,4950,160
|
|
20230728,104300,329043580,4950,4945,4950,4945,101
|
|
20230728,104200,328544130,4955,4950,4955,4950,1486
|
|
20230728,104100,321181105,4945,4945,4945,4945,1
|
|
20230728,104000,321176160,4950,4950,4950,4950,281
|
|
20230728,103900,319785210,4955,4940,4955,4940,1220
|
|
20230728,103800,313745835,4940,4940,4940,4940,115
|
|
20230728,103700,313177735,4940,4945,4945,4935,302
|
|
20230728,103600,311686270,4945,4945,4945,4945,0
|
|
20230728,103500,311686270,4945,4945,4945,4945,100
|
|
20230728,103400,311191770,4945,4945,4945,4945,0
|
|
20230728,103300,311191770,4945,4945,4945,4945,100
|
|
20230728,103200,310697270,4940,4945,4945,4940,387
|
|
20230728,103100,308785465,4950,4950,4950,4950,0
|
|
20230728,103000,308785465,4950,4950,4950,4950,0
|
|
20230728,102900,308785465,4950,4940,4950,4940,1624
|
|
20230728,102800,300754800,4935,4925,4935,4925,237
|
|
20230728,102700,299585215,4935,4935,4935,4935,0
|
|
20230728,102600,299585215,4935,4935,4935,4935,1
|
|
20230728,102500,299580280,4935,4940,4940,4935,1404
|
|
20230728,102400,292649040,4940,4945,4945,4940,6
|
|
20230728,102300,292619385,4945,4935,4945,4935,573
|
|
20230728,102200,289790775,4940,4920,4940,4920,222
|
|
20230728,102100,288694650,4920,4920,4920,4920,0
|
|
20230728,102000,288694650,4920,4930,4930,4920,60
|
|
20230728,101900,288399350,4920,4930,4930,4920,52
|
|
20230728,101800,288143270,4930,4935,4935,4920,1270
|
|
20230728,101700,281881695,4940,4940,4940,4940,34
|
|
20230728,101600,281713735,4940,4940,4945,4940,103
|
|
20230728,101500,281204905,4945,4945,4945,4940,110
|
|
20230728,101400,280661435,4945,4935,4950,4930,820
|
|
20230728,101300,276606995,4935,4930,4935,4930,415
|
|
20230728,101200,274559470,4935,4935,4935,4935,0
|
|
20230728,101100,274559470,4935,4915,4935,4915,1979
|
|
20230728,101000,264813985,4915,4905,4915,4905,96
|
|
20230728,100900,264343065,4910,4910,4910,4910,98
|
|
20230728,100800,263861885,4915,4915,4915,4915,0
|
|
20230728,100700,263861885,4915,4915,4915,4915,0
|
|
20230728,100600,263861885,4915,4910,4915,4895,343
|
|
20230728,100500,262179260,4915,4910,4915,4910,1005
|
|
20230728,100400,257239700,4915,4910,4915,4910,3
|
|
20230728,100300,257224960,4910,4910,4910,4910,0
|
|
20230728,100200,257224960,4910,4905,4910,4905,464
|
|
20230728,100100,254948055,4905,4905,4905,4905,233
|
|
20230728,100000,253805190,4905,4905,4905,4905,51
|
|
20230728,095900,253555035,4905,4905,4905,4905,0
|
|
20230728,095800,253555035,4905,4905,4905,4905,3
|
|
20230728,095700,253540320,4905,4890,4905,4890,209
|
|
20230728,095600,252518250,4895,4890,4895,4890,220
|
|
20230728,095500,251442445,4895,4905,4905,4890,127
|
|
20230728,095400,250821315,4865,4890,4910,4865,4234
|
|
20230728,095300,230198185,4870,4885,4895,4870,433
|
|
20230728,095200,228087870,4890,4895,4895,4890,19
|
|
20230728,095100,227994890,4880,4880,4880,4880,212
|
|
20230728,095000,226960330,4900,4900,4900,4900,0
|
|
20230728,094900,226960330,4900,4900,4900,4900,2
|
|
20230728,094800,226950530,4880,4880,4880,4880,525
|
|
20230728,094700,224388530,4880,4880,4880,4865,390
|
|
20230728,094600,222487625,4875,4905,4905,4865,2421
|
|
20230728,094500,210669290,4910,4910,4910,4910,1
|
|
20230728,094400,210664380,4900,4910,4910,4900,92
|
|
20230728,094300,210213280,4910,4895,4910,4890,51
|
|
20230728,094200,209963845,4895,4900,4900,4895,11
|
|
20230728,094100,209909990,4910,4910,4910,4905,206
|
|
20230728,094000,208898545,4915,4910,4920,4890,211
|
|
20230728,093900,207866580,4920,4910,4920,4910,30
|
|
20230728,093800,207719270,4910,4910,4910,4910,1
|
|
20230728,093700,207714360,4920,4900,4920,4900,24
|
|
20230728,093600,207596430,4900,4900,4900,4890,761
|
|
20230728,093500,203869140,4910,4920,4920,4910,32
|
|
20230728,093400,203711920,4920,4895,4920,4890,295
|
|
20230728,093300,202267310,4900,4910,4915,4885,264
|
|
20230728,093200,200974895,4915,4915,4915,4880,541
|
|
20230728,093100,198329955,4915,4920,4920,4900,675
|
|
20230728,093000,195019935,4920,4910,4920,4905,658
|
|
20230728,092900,191792105,4910,4915,4920,4905,708
|
|
20230728,092800,188317955,4920,4925,4935,4915,1153
|
|
20230728,092700,182645125,4925,4935,4935,4925,149
|
|
20230728,092600,181910375,4945,4950,4950,4935,67
|
|
20230728,092500,181579195,4955,4975,4980,4955,8106
|
|
20230728,092400,141367870,4975,4930,4975,4930,4100
|
|
20230728,092300,121060600,4910,4930,4930,4910,99
|
|
20230728,092200,120573740,4930,4925,4935,4925,901
|
|
20230728,092100,116134440,4925,4915,4925,4910,294
|
|
20230728,092000,114690805,4925,4920,4925,4920,11
|
|
20230728,091900,114636680,4915,4925,4930,4910,345
|
|
20230728,091800,112942190,4930,4925,4935,4910,669
|
|
20230728,091700,109649955,4925,4925,4930,4915,18
|
|
20230728,091600,109561415,4935,4930,4940,4925,21
|
|
20230728,091500,109457790,4940,4940,4940,4910,1219
|
|
20230728,091400,103447885,4940,4940,4950,4940,94
|
|
20230728,091300,102983480,4930,4930,4950,4930,397
|
|
20230728,091200,101022705,4930,4945,4950,4930,1015
|
|
20230728,091100,96018425,4940,4960,4960,4935,1584
|
|
20230728,091000,88169720,4960,4925,4960,4925,2671
|
|
20230728,090900,74963195,4930,4900,4930,4900,192
|
|
20230728,090800,74020245,4900,4910,4910,4900,2
|
|
20230728,090700,74010435,4900,4890,4910,4890,1514
|
|
20230728,090600,66593925,4885,4870,4885,4870,1006
|
|
20230728,090500,61684240,4870,4860,4870,4860,123
|
|
20230728,090400,61086440,4830,4845,4850,4830,593
|
|
20230728,090300,58214930,4840,4830,4840,4830,412
|
|
20230728,090200,56220860,4845,4810,4845,4810,1011
|
|
20230728,090100,51357565,4850,4850,4850,4800,302
|
|
20230728,090000,49898530,4850,4860,4865,4850,10267
|