658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195500,208728085,3470,3470,3470,3470,1657
|
|
20230728,195400,208728085,3470,3470,3470,3470,0
|
|
20230728,195300,208728085,3470,3470,3470,3470,0
|
|
20230728,195200,208728085,3470,3470,3470,3470,0
|
|
20230728,195100,208728085,3470,3470,3470,3470,0
|
|
20230728,195000,208728085,3470,3470,3470,3470,0
|
|
20230728,194900,208728085,3470,3470,3470,3470,0
|
|
20230728,194800,208728085,3470,3470,3470,3470,0
|
|
20230728,194700,208728085,3470,3470,3470,3470,0
|
|
20230728,194600,208728085,3470,3470,3470,3470,0
|
|
20230728,194500,208728085,3470,3470,3470,3470,0
|
|
20230728,194400,208728085,3470,3470,3470,3470,0
|
|
20230728,194300,208728085,3470,3470,3470,3470,0
|
|
20230728,194200,208728085,3470,3470,3470,3470,0
|
|
20230728,194100,208728085,3470,3470,3470,3470,0
|
|
20230728,194000,208728085,3470,3470,3470,3470,0
|
|
20230728,193900,208728085,3470,3470,3470,3470,0
|
|
20230728,193800,208728085,3470,3470,3470,3470,0
|
|
20230728,193700,208728085,3470,3470,3470,3470,0
|
|
20230728,193600,208728085,3470,3470,3470,3470,0
|
|
20230728,193500,208728085,3470,3470,3470,3470,0
|
|
20230728,193400,208728085,3470,3470,3470,3470,0
|
|
20230728,193300,208728085,3470,3470,3470,3470,0
|
|
20230728,193200,208728085,3470,3470,3470,3470,0
|
|
20230728,193100,208728085,3470,3470,3470,3470,0
|
|
20230728,193000,208728085,3470,3470,3470,3470,0
|
|
20230728,192900,208728085,3470,3470,3470,3470,0
|
|
20230728,192800,208728085,3470,3470,3470,3470,0
|
|
20230728,192700,208728085,3470,3470,3470,3470,0
|
|
20230728,192600,208728085,3470,3470,3470,3470,0
|
|
20230728,192500,208728085,3470,3470,3470,3470,1657
|
|
20230728,192400,208728085,3470,3470,3470,3470,0
|
|
20230728,192300,208728085,3470,3470,3470,3470,0
|
|
20230728,192200,208728085,3470,3470,3470,3470,0
|
|
20230728,192100,208728085,3470,3470,3470,3470,0
|
|
20230728,192000,208728085,3470,3470,3470,3470,0
|
|
20230728,191900,208728085,3470,3470,3470,3470,0
|
|
20230728,191800,208728085,3470,3470,3470,3470,0
|
|
20230728,191700,208728085,3470,3470,3470,3470,0
|
|
20230728,191600,208728085,3470,3470,3470,3470,0
|
|
20230728,191500,208728085,3470,3470,3470,3470,0
|
|
20230728,191400,208728085,3470,3470,3470,3470,0
|
|
20230728,191300,208728085,3470,3470,3470,3470,0
|
|
20230728,191200,208728085,3470,3470,3470,3470,0
|
|
20230728,191100,208728085,3470,3470,3470,3470,0
|
|
20230728,191000,208728085,3470,3470,3470,3470,0
|
|
20230728,190900,208728085,3470,3470,3470,3470,0
|
|
20230728,190800,208728085,3470,3470,3470,3470,0
|
|
20230728,190700,208728085,3470,3470,3470,3470,0
|
|
20230728,190600,208728085,3470,3470,3470,3470,0
|
|
20230728,190500,208728085,3470,3470,3470,3470,0
|
|
20230728,190400,208728085,3470,3470,3470,3470,0
|
|
20230728,190300,208728085,3470,3470,3470,3470,0
|
|
20230728,190200,208728085,3470,3470,3470,3470,0
|
|
20230728,190100,208728085,3470,3470,3470,3470,0
|
|
20230728,190000,208728085,3470,3470,3470,3470,0
|
|
20230728,185900,208728085,3470,3470,3470,3470,0
|
|
20230728,185800,208728085,3470,3470,3470,3470,0
|
|
20230728,185700,208728085,3470,3470,3470,3470,0
|
|
20230728,185600,208728085,3470,3470,3470,3470,0
|
|
20230728,185500,208728085,3470,3470,3470,3470,1657
|
|
20230728,185400,208728085,3470,3470,3470,3470,0
|
|
20230728,185300,208728085,3470,3470,3470,3470,0
|
|
20230728,185200,208728085,3470,3470,3470,3470,0
|
|
20230728,185100,208728085,3470,3470,3470,3470,0
|
|
20230728,185000,208728085,3470,3470,3470,3470,0
|
|
20230728,184900,208728085,3470,3470,3470,3470,0
|
|
20230728,184800,208728085,3470,3470,3470,3470,0
|
|
20230728,184700,208728085,3470,3470,3470,3470,0
|
|
20230728,184600,208728085,3470,3470,3470,3470,0
|
|
20230728,184500,208728085,3470,3470,3470,3470,0
|
|
20230728,184400,208728085,3470,3470,3470,3470,0
|
|
20230728,184300,208728085,3470,3470,3470,3470,0
|
|
20230728,184200,208728085,3470,3470,3470,3470,0
|
|
20230728,184100,208728085,3470,3470,3470,3470,0
|
|
20230728,184000,208728085,3470,3470,3470,3470,0
|
|
20230728,183900,208728085,3470,3470,3470,3470,0
|
|
20230728,183800,208728085,3470,3470,3470,3470,0
|
|
20230728,183700,208728085,3470,3470,3470,3470,0
|
|
20230728,183600,208728085,3470,3470,3470,3470,0
|
|
20230728,183500,208728085,3470,3470,3470,3470,0
|
|
20230728,183400,208728085,3470,3470,3470,3470,0
|
|
20230728,183300,208728085,3470,3470,3470,3470,0
|
|
20230728,183200,208728085,3470,3470,3470,3470,0
|
|
20230728,183100,208728085,3470,3470,3470,3470,0
|
|
20230728,183000,208728085,3470,3470,3470,3470,0
|
|
20230728,182900,208728085,3470,3470,3470,3470,0
|
|
20230728,182800,208728085,3470,3470,3470,3470,0
|
|
20230728,182700,208728085,3470,3470,3470,3470,0
|
|
20230728,182600,208728085,3470,3470,3470,3470,0
|
|
20230728,182500,208728085,3470,3470,3470,3470,1657
|
|
20230728,182400,208728085,3470,3470,3470,3470,0
|
|
20230728,182300,208728085,3470,3470,3470,3470,0
|
|
20230728,182200,208728085,3470,3470,3470,3470,0
|
|
20230728,182100,208728085,3470,3470,3470,3470,0
|
|
20230728,182000,208728085,3470,3470,3470,3470,0
|
|
20230728,181900,208728085,3470,3470,3470,3470,0
|
|
20230728,181800,208728085,3470,3470,3470,3470,0
|
|
20230728,181700,208728085,3470,3470,3470,3470,0
|
|
20230728,181600,208728085,3470,3470,3470,3470,0
|
|
20230728,181500,208728085,3470,3470,3470,3470,0
|
|
20230728,181400,208728085,3470,3470,3470,3470,0
|
|
20230728,181300,208728085,3470,3470,3470,3470,0
|
|
20230728,181200,208728085,3470,3470,3470,3470,0
|
|
20230728,181100,208728085,3470,3470,3470,3470,0
|
|
20230728,181000,208728085,3470,3470,3470,3470,0
|
|
20230728,180900,208728085,3470,3470,3470,3470,0
|
|
20230728,180800,208728085,3470,3470,3470,3470,0
|
|
20230728,180700,208728085,3470,3470,3470,3470,0
|
|
20230728,180600,208728085,3470,3470,3470,3470,0
|
|
20230728,180500,208728085,3470,3470,3470,3470,0
|
|
20230728,180400,208728085,3470,3470,3470,3470,0
|
|
20230728,180300,208728085,3470,3470,3470,3470,0
|
|
20230728,180200,208728085,3470,3470,3470,3470,0
|
|
20230728,180100,208728085,3470,3470,3470,3470,0
|
|
20230728,180000,208728085,3470,3470,3470,3470,0
|
|
20230728,175900,208728085,3470,3470,3470,3470,0
|
|
20230728,175800,208728085,3470,3470,3470,3470,0
|
|
20230728,175700,208728085,3470,3470,3470,3470,0
|
|
20230728,175600,208728085,3470,3470,3470,3470,0
|
|
20230728,175500,208728085,3470,3470,3470,3470,1657
|
|
20230728,175400,208728085,3470,3470,3470,3470,0
|
|
20230728,175300,208728085,3470,3470,3470,3470,0
|
|
20230728,175200,208728085,3470,3470,3470,3470,0
|
|
20230728,175100,208728085,3470,3470,3470,3470,0
|
|
20230728,175000,208728085,3470,3470,3470,3470,0
|
|
20230728,174900,208728085,3470,3470,3470,3470,0
|
|
20230728,174800,208728085,3470,3470,3470,3470,0
|
|
20230728,174700,208728085,3470,3470,3470,3470,0
|
|
20230728,174600,208728085,3470,3470,3470,3470,0
|
|
20230728,174500,208728085,3470,3470,3470,3470,0
|
|
20230728,174400,208728085,3470,3470,3470,3470,0
|
|
20230728,174300,208728085,3470,3470,3470,3470,0
|
|
20230728,174200,208728085,3470,3470,3470,3470,0
|
|
20230728,174100,208728085,3470,3470,3470,3470,0
|
|
20230728,174000,208728085,3470,3470,3470,3470,0
|
|
20230728,173900,208728085,3470,3470,3470,3470,0
|
|
20230728,173800,208728085,3470,3470,3470,3470,0
|
|
20230728,173700,208728085,3470,3470,3470,3470,0
|
|
20230728,173600,208728085,3470,3470,3470,3470,0
|
|
20230728,173500,208728085,3470,3470,3470,3470,0
|
|
20230728,173400,208728085,3470,3470,3470,3470,0
|
|
20230728,173300,208728085,3470,3470,3470,3470,0
|
|
20230728,173200,208728085,3470,3470,3470,3470,0
|
|
20230728,173100,208728085,3470,3470,3470,3470,0
|
|
20230728,173000,208728085,3470,3470,3470,3470,0
|
|
20230728,172900,208728085,3470,3470,3470,3470,0
|
|
20230728,172800,208728085,3470,3470,3470,3470,0
|
|
20230728,172700,208728085,3470,3470,3470,3470,0
|
|
20230728,172600,208728085,3470,3470,3470,3470,0
|
|
20230728,172500,208728085,3470,3470,3470,3470,1657
|
|
20230728,172400,208728085,3470,3470,3470,3470,0
|
|
20230728,172300,208728085,3470,3470,3470,3470,0
|
|
20230728,172200,208728085,3470,3470,3470,3470,0
|
|
20230728,172100,208728085,3470,3470,3470,3470,0
|
|
20230728,172000,208728085,3470,3470,3470,3470,0
|
|
20230728,171900,208728085,3470,3470,3470,3470,0
|
|
20230728,171800,208728085,3470,3470,3470,3470,0
|
|
20230728,171700,208728085,3470,3470,3470,3470,0
|
|
20230728,171600,208728085,3470,3470,3470,3470,0
|
|
20230728,171500,208728085,3470,3470,3470,3470,0
|
|
20230728,171400,208728085,3470,3470,3470,3470,0
|
|
20230728,171300,208728085,3470,3470,3470,3470,0
|
|
20230728,171200,208728085,3470,3470,3470,3470,0
|
|
20230728,171100,208728085,3470,3470,3470,3470,0
|
|
20230728,171000,208728085,3470,3470,3470,3470,0
|
|
20230728,170900,208728085,3470,3470,3470,3470,0
|
|
20230728,170800,208728085,3470,3470,3470,3470,0
|
|
20230728,170700,208728085,3470,3470,3470,3470,0
|
|
20230728,170600,208728085,3470,3470,3470,3470,0
|
|
20230728,170500,208728085,3470,3470,3470,3470,0
|
|
20230728,170400,208728085,3470,3470,3470,3470,0
|
|
20230728,170300,208728085,3470,3470,3470,3470,0
|
|
20230728,170200,208728085,3470,3470,3470,3470,0
|
|
20230728,170100,208728085,3470,3470,3470,3470,0
|
|
20230728,170000,208728085,3470,3470,3470,3470,0
|
|
20230728,165900,208728085,3470,3470,3470,3470,0
|
|
20230728,165800,208728085,3470,3470,3470,3470,0
|
|
20230728,165700,208728085,3470,3470,3470,3470,0
|
|
20230728,165600,208728085,3470,3470,3470,3470,0
|
|
20230728,165500,208728085,3470,3470,3470,3470,1657
|
|
20230728,165400,208728085,3470,3470,3470,3470,0
|
|
20230728,165300,208728085,3470,3470,3470,3470,0
|
|
20230728,165200,208728085,3470,3470,3470,3470,0
|
|
20230728,165100,208728085,3470,3470,3470,3470,0
|
|
20230728,165000,208728085,3470,3470,3470,3470,0
|
|
20230728,164900,208728085,3470,3470,3470,3470,0
|
|
20230728,164800,208728085,3470,3470,3470,3470,0
|
|
20230728,164700,208728085,3470,3470,3470,3470,0
|
|
20230728,164600,208728085,3470,3470,3470,3470,0
|
|
20230728,164500,208728085,3470,3470,3470,3470,0
|
|
20230728,164400,208728085,3470,3470,3470,3470,0
|
|
20230728,164300,208728085,3470,3470,3470,3470,0
|
|
20230728,164200,208728085,3470,3470,3470,3470,0
|
|
20230728,164100,208728085,3470,3470,3470,3470,0
|
|
20230728,164000,208728085,3470,3470,3470,3470,0
|
|
20230728,163900,208728085,3470,3470,3470,3470,0
|
|
20230728,163800,208728085,3470,3470,3470,3470,0
|
|
20230728,163700,208728085,3470,3470,3470,3470,0
|
|
20230728,163600,208728085,3470,3470,3470,3470,0
|
|
20230728,163500,208728085,3470,3470,3470,3470,0
|
|
20230728,163400,208728085,3470,3470,3470,3470,0
|
|
20230728,163300,208728085,3470,3470,3470,3470,0
|
|
20230728,163200,208728085,3470,3470,3470,3470,0
|
|
20230728,163100,208728085,3470,3470,3470,3470,0
|
|
20230728,163000,208728085,3470,3470,3470,3470,0
|
|
20230728,162900,208728085,3470,3470,3470,3470,0
|
|
20230728,162800,208728085,3470,3470,3470,3470,0
|
|
20230728,162700,208728085,3470,3470,3470,3470,0
|
|
20230728,162600,208728085,3470,3470,3470,3470,0
|
|
20230728,162500,208728085,3470,3470,3470,3470,1657
|
|
20230728,162400,208728085,3470,3470,3470,3470,0
|
|
20230728,162300,208728085,3470,3470,3470,3470,0
|
|
20230728,162200,208728085,3470,3470,3470,3470,0
|
|
20230728,162100,208728085,3470,3470,3470,3470,0
|
|
20230728,162000,208728085,3470,3470,3470,3470,0
|
|
20230728,161900,208728085,3470,3470,3470,3470,0
|
|
20230728,161800,208728085,3470,3470,3470,3470,0
|
|
20230728,161700,208728085,3470,3470,3470,3470,0
|
|
20230728,161600,208728085,3470,3470,3470,3470,0
|
|
20230728,161500,208728085,3470,3470,3470,3470,0
|
|
20230728,161400,208728085,3470,3470,3470,3470,0
|
|
20230728,161300,208728085,3470,3470,3470,3470,0
|
|
20230728,161200,208728085,3470,3470,3470,3470,0
|
|
20230728,161100,208728085,3470,3470,3470,3470,0
|
|
20230728,161000,208728085,3470,3470,3470,3470,0
|
|
20230728,160900,208728085,3470,3470,3470,3470,0
|
|
20230728,160800,208728085,3470,3470,3470,3470,0
|
|
20230728,160700,208728085,3470,3470,3470,3470,0
|
|
20230728,160600,208728085,3470,3470,3470,3470,0
|
|
20230728,160500,208728085,3470,3470,3470,3470,0
|
|
20230728,160400,208728085,3470,3470,3470,3470,0
|
|
20230728,160300,208728085,3470,3470,3470,3470,0
|
|
20230728,160200,208728085,3470,3470,3470,3470,0
|
|
20230728,160100,208728085,3470,3470,3470,3470,0
|
|
20230728,160000,208728085,3470,3470,3470,3470,0
|
|
20230728,155900,208728085,3470,3470,3470,3470,0
|
|
20230728,155800,208728085,3470,3470,3470,3470,0
|
|
20230728,155700,208728085,3470,3470,3470,3470,0
|
|
20230728,155600,208728085,3470,3470,3470,3470,0
|
|
20230728,155500,208728085,3470,3470,3470,3470,1657
|
|
20230728,155400,208728085,3470,3470,3470,3470,0
|
|
20230728,155300,208728085,3470,3470,3470,3470,0
|
|
20230728,155200,208728085,3470,3470,3470,3470,0
|
|
20230728,155100,208728085,3470,3470,3470,3470,0
|
|
20230728,155000,208728085,3470,3470,3470,3470,0
|
|
20230728,154900,208728085,3470,3470,3470,3470,0
|
|
20230728,154800,208728085,3470,3470,3470,3470,0
|
|
20230728,154700,208728085,3470,3470,3470,3470,0
|
|
20230728,154600,208728085,3470,3470,3470,3470,0
|
|
20230728,154500,208728085,3470,3470,3470,3470,0
|
|
20230728,154400,208728085,3470,3470,3470,3470,0
|
|
20230728,154300,208728085,3470,3470,3470,3470,0
|
|
20230728,154200,208728085,3470,3470,3470,3470,0
|
|
20230728,154100,208728085,3470,3470,3470,3470,0
|
|
20230728,154000,208728085,3470,3470,3470,3470,0
|
|
20230728,153900,208728085,3470,3470,3470,3470,0
|
|
20230728,153800,208728085,3470,3470,3470,3470,0
|
|
20230728,153700,208728085,3470,3470,3470,3470,0
|
|
20230728,153600,208728085,3470,3470,3470,3470,0
|
|
20230728,153500,208728085,3470,3470,3470,3470,0
|
|
20230728,153400,208728085,3470,3470,3470,3470,0
|
|
20230728,153300,208728085,3470,3470,3470,3470,0
|
|
20230728,153200,208728085,3470,3470,3470,3470,0
|
|
20230728,153100,208728085,3470,3470,3470,3470,0
|
|
20230728,153000,208728085,3470,3470,3470,3470,1657
|
|
20230728,152900,202978295,3475,3475,3475,3475,0
|
|
20230728,152800,202978295,3475,3475,3475,3475,0
|
|
20230728,152700,202978295,3475,3475,3475,3475,0
|
|
20230728,152600,202978295,3475,3475,3475,3475,0
|
|
20230728,152500,202978295,3475,3475,3475,3475,0
|
|
20230728,152400,202978295,3475,3475,3475,3475,0
|
|
20230728,152300,202978295,3475,3475,3475,3475,0
|
|
20230728,152200,202978295,3475,3475,3475,3475,0
|
|
20230728,152100,202978295,3475,3475,3475,3475,0
|
|
20230728,152000,202978295,3475,3475,3475,3475,0
|
|
20230728,151900,202978295,3475,3470,3475,3470,516
|
|
20230728,151800,201187685,3475,3475,3475,3475,0
|
|
20230728,151700,201187685,3475,3475,3475,3475,1228
|
|
20230728,151600,196920385,3475,3475,3475,3475,50
|
|
20230728,151500,196746635,3475,3475,3475,3475,0
|
|
20230728,151400,196746635,3475,3475,3475,3475,0
|
|
20230728,151300,196746635,3475,3475,3475,3475,1
|
|
20230728,151200,196743160,3475,3475,3475,3475,0
|
|
20230728,151100,196743160,3475,3475,3475,3475,0
|
|
20230728,151000,196743160,3475,3475,3475,3475,0
|
|
20230728,150900,196743160,3475,3475,3475,3475,0
|
|
20230728,150800,196743160,3475,3475,3475,3475,23
|
|
20230728,150700,196663235,3475,3475,3475,3475,70
|
|
20230728,150600,196419985,3480,3480,3480,3480,0
|
|
20230728,150500,196419985,3480,3480,3480,3475,3
|
|
20230728,150400,196409550,3480,3480,3480,3480,0
|
|
20230728,150300,196409550,3480,3480,3480,3480,0
|
|
20230728,150200,196409550,3480,3480,3480,3480,0
|
|
20230728,150100,196409550,3480,3480,3480,3480,0
|
|
20230728,150000,196409550,3480,3480,3480,3480,0
|
|
20230728,145900,196409550,3480,3475,3480,3475,295
|
|
20230728,145800,195384410,3475,3475,3475,3475,0
|
|
20230728,145700,195384410,3475,3475,3475,3475,0
|
|
20230728,145600,195384410,3475,3475,3475,3475,20
|
|
20230728,145500,195314910,3475,3475,3475,3475,0
|
|
20230728,145400,195314910,3475,3475,3475,3475,0
|
|
20230728,145300,195314910,3475,3475,3475,3475,0
|
|
20230728,145200,195314910,3475,3475,3475,3475,1000
|
|
20230728,145100,191839910,3475,3475,3475,3475,0
|
|
20230728,145000,191839910,3475,3475,3475,3475,556
|
|
20230728,144900,189907810,3475,3475,3475,3475,1000
|
|
20230728,144800,186432810,3460,3460,3460,3460,1
|
|
20230728,144700,186429350,3475,3475,3475,3475,0
|
|
20230728,144600,186429350,3475,3475,3475,3475,0
|
|
20230728,144500,186429350,3475,3475,3475,3475,0
|
|
20230728,144400,186429350,3475,3475,3475,3475,0
|
|
20230728,144300,186429350,3475,3475,3475,3475,0
|
|
20230728,144200,186429350,3475,3475,3475,3475,0
|
|
20230728,144100,186429350,3475,3475,3475,3475,0
|
|
20230728,144000,186429350,3475,3475,3475,3475,0
|
|
20230728,143900,186429350,3475,3475,3475,3475,0
|
|
20230728,143800,186429350,3475,3475,3475,3475,567
|
|
20230728,143700,184459025,3450,3450,3450,3450,0
|
|
20230728,143600,184459025,3450,3450,3450,3450,2000
|
|
20230728,143500,177559025,3450,3450,3450,3450,0
|
|
20230728,143400,177559025,3450,3450,3450,3450,100
|
|
20230728,143300,177214025,3450,3460,3460,3450,2000
|
|
20230728,143200,170306220,3475,3475,3475,3475,0
|
|
20230728,143100,170306220,3475,3475,3475,3475,0
|
|
20230728,143000,170306220,3475,3475,3475,3475,0
|
|
20230728,142900,170306220,3475,3475,3475,3475,0
|
|
20230728,142800,170306220,3475,3475,3475,3475,0
|
|
20230728,142700,170306220,3475,3475,3475,3475,0
|
|
20230728,142600,170306220,3475,3475,3475,3475,0
|
|
20230728,142500,170306220,3475,3475,3475,3475,0
|
|
20230728,142400,170306220,3475,3475,3475,3475,0
|
|
20230728,142300,170306220,3475,3475,3475,3475,0
|
|
20230728,142200,170306220,3475,3475,3475,3475,0
|
|
20230728,142100,170306220,3475,3475,3475,3475,19
|
|
20230728,142000,170240195,3460,3460,3460,3460,0
|
|
20230728,141900,170240195,3460,3460,3460,3460,0
|
|
20230728,141800,170240195,3460,3460,3460,3460,0
|
|
20230728,141700,170240195,3460,3460,3460,3460,1
|
|
20230728,141600,170236735,3460,3460,3460,3460,0
|
|
20230728,141500,170236735,3460,3460,3460,3460,1364
|
|
20230728,141400,165517295,3460,3465,3465,3460,1716
|
|
20230728,141300,159575875,3465,3465,3465,3465,0
|
|
20230728,141200,159575875,3465,3465,3465,3465,0
|
|
20230728,141100,159575875,3465,3465,3465,3465,0
|
|
20230728,141000,159575875,3465,3465,3465,3465,0
|
|
20230728,140900,159575875,3465,3465,3465,3465,0
|
|
20230728,140800,159575875,3465,3465,3465,3465,0
|
|
20230728,140700,159575875,3465,3465,3465,3465,4
|
|
20230728,140600,159562015,3470,3470,3470,3470,1
|
|
20230728,140500,159558545,3470,3470,3470,3470,0
|
|
20230728,140400,159558545,3470,3470,3470,3470,0
|
|
20230728,140300,159558545,3470,3470,3470,3470,0
|
|
20230728,140200,159558545,3470,3470,3470,3470,0
|
|
20230728,140100,159558545,3470,3470,3470,3470,0
|
|
20230728,140000,159558545,3470,3470,3470,3470,187
|
|
20230728,135900,158909655,3465,3465,3465,3465,0
|
|
20230728,135800,158909655,3465,3465,3465,3465,532
|
|
20230728,135700,157066275,3465,3465,3465,3465,0
|
|
20230728,135600,157066275,3465,3465,3465,3465,0
|
|
20230728,135500,157066275,3465,3465,3465,3465,15
|
|
20230728,135400,157014300,3465,3465,3465,3465,0
|
|
20230728,135300,157014300,3465,3465,3465,3465,0
|
|
20230728,135200,157014300,3465,3465,3465,3465,0
|
|
20230728,135100,157014300,3465,3465,3465,3465,0
|
|
20230728,135000,157014300,3465,3465,3465,3465,1
|
|
20230728,134900,157010835,3465,3465,3465,3465,0
|
|
20230728,134800,157010835,3465,3465,3465,3465,0
|
|
20230728,134700,157010835,3465,3465,3465,3465,0
|
|
20230728,134600,157010835,3465,3465,3465,3465,0
|
|
20230728,134500,157010835,3465,3465,3465,3465,2
|
|
20230728,134400,157003905,3470,3470,3470,3470,0
|
|
20230728,134300,157003905,3470,3470,3470,3470,0
|
|
20230728,134200,157003905,3470,3470,3470,3470,0
|
|
20230728,134100,157003905,3470,3470,3470,3470,0
|
|
20230728,134000,157003905,3470,3470,3470,3470,0
|
|
20230728,133900,157003905,3470,3470,3470,3470,6
|
|
20230728,133800,156983085,3470,3470,3470,3470,0
|
|
20230728,133700,156983085,3470,3470,3470,3470,1
|
|
20230728,133600,156979615,3470,3470,3470,3470,0
|
|
20230728,133500,156979615,3470,3470,3470,3470,0
|
|
20230728,133400,156979615,3470,3470,3470,3470,0
|
|
20230728,133300,156979615,3470,3470,3470,3470,0
|
|
20230728,133200,156979615,3470,3470,3470,3470,0
|
|
20230728,133100,156979615,3470,3470,3470,3470,103
|
|
20230728,133000,156622205,3470,3470,3470,3470,0
|
|
20230728,132900,156622205,3470,3470,3470,3470,6
|
|
20230728,132800,156601385,3455,3455,3455,3455,152
|
|
20230728,132700,156076225,3470,3470,3470,3470,0
|
|
20230728,132600,156076225,3470,3470,3470,3470,10
|
|
20230728,132500,156041525,3475,3475,3475,3475,0
|
|
20230728,132400,156041525,3475,3475,3475,3475,0
|
|
20230728,132300,156041525,3475,3475,3475,3475,0
|
|
20230728,132200,156041525,3475,3475,3475,3475,0
|
|
20230728,132100,156041525,3475,3475,3475,3475,0
|
|
20230728,132000,156041525,3475,3475,3475,3475,0
|
|
20230728,131900,156041525,3475,3475,3475,3475,1
|
|
20230728,131800,156038050,3460,3460,3460,3460,0
|
|
20230728,131700,156038050,3460,3460,3460,3460,0
|
|
20230728,131600,156038050,3460,3460,3460,3460,30
|
|
20230728,131500,155934250,3450,3450,3450,3450,1318
|
|
20230728,131400,151387150,3450,3450,3450,3450,0
|
|
20230728,131300,151387150,3450,3450,3450,3450,437
|
|
20230728,131200,149879500,3465,3465,3465,3465,0
|
|
20230728,131100,149879500,3465,3465,3465,3465,0
|
|
20230728,131000,149879500,3465,3465,3465,3465,0
|
|
20230728,130900,149879500,3465,3465,3465,3465,0
|
|
20230728,130800,149879500,3465,3465,3465,3465,5
|
|
20230728,130700,149862175,3465,3465,3465,3465,0
|
|
20230728,130600,149862175,3465,3465,3465,3465,0
|
|
20230728,130500,149862175,3465,3465,3465,3465,0
|
|
20230728,130400,149862175,3465,3465,3465,3465,0
|
|
20230728,130300,149862175,3465,3465,3465,3465,0
|
|
20230728,130200,149862175,3465,3465,3465,3465,0
|
|
20230728,130100,149862175,3465,3465,3465,3465,0
|
|
20230728,130000,149862175,3465,3465,3465,3465,10
|
|
20230728,125900,149827525,3465,3465,3465,3465,1
|
|
20230728,125800,149824060,3435,3435,3435,3435,0
|
|
20230728,125700,149824060,3435,3460,3460,3435,500
|
|
20230728,125600,148098585,3460,3460,3460,3460,20
|
|
20230728,125500,148029385,3465,3465,3465,3465,4000
|
|
20230728,125400,134169385,3465,3465,3465,3465,13
|
|
20230728,125300,134124340,3485,3485,3485,3485,0
|
|
20230728,125200,134124340,3485,3485,3485,3485,0
|
|
20230728,125100,134124340,3485,3485,3485,3485,0
|
|
20230728,125000,134124340,3485,3485,3485,3485,0
|
|
20230728,124900,134124340,3485,3485,3485,3485,4
|
|
20230728,124800,134110400,3485,3465,3485,3465,98
|
|
20230728,124700,133770810,3465,3465,3465,3465,0
|
|
20230728,124600,133770810,3465,3465,3465,3465,94
|
|
20230728,124500,133445100,3465,3475,3475,3465,1308
|
|
20230728,124400,128906720,3495,3495,3495,3495,0
|
|
20230728,124300,128906720,3495,3495,3495,3495,0
|
|
20230728,124200,128906720,3495,3495,3495,3495,0
|
|
20230728,124100,128906720,3495,3495,3495,3495,0
|
|
20230728,124000,128906720,3495,3495,3495,3495,0
|
|
20230728,123900,128906720,3495,3495,3495,3495,0
|
|
20230728,123800,128906720,3495,3495,3495,3495,24
|
|
20230728,123700,128822840,3495,3490,3495,3490,500
|
|
20230728,123600,127077055,3485,3485,3485,3485,1
|
|
20230728,123500,127073570,3485,3485,3485,3485,0
|
|
20230728,123400,127073570,3485,3485,3485,3485,0
|
|
20230728,123300,127073570,3485,3485,3485,3485,0
|
|
20230728,123200,127073570,3485,3485,3485,3485,0
|
|
20230728,123100,127073570,3485,3485,3485,3485,0
|
|
20230728,123000,127073570,3485,3485,3485,3485,0
|
|
20230728,122900,127073570,3485,3485,3485,3485,120
|
|
20230728,122800,126655370,3475,3475,3475,3475,0
|
|
20230728,122700,126655370,3475,3475,3475,3475,2
|
|
20230728,122600,126648420,3475,3475,3475,3475,0
|
|
20230728,122500,126648420,3475,3480,3480,3475,329
|
|
20230728,122400,125504000,3485,3485,3485,3485,0
|
|
20230728,122300,125504000,3485,3485,3485,3485,0
|
|
20230728,122200,125504000,3485,3485,3485,3485,0
|
|
20230728,122100,125504000,3485,3485,3485,3485,0
|
|
20230728,122000,125504000,3485,3485,3485,3485,0
|
|
20230728,121900,125504000,3485,3485,3485,3485,0
|
|
20230728,121800,125504000,3485,3485,3485,3485,0
|
|
20230728,121700,125504000,3485,3485,3485,3485,0
|
|
20230728,121600,125504000,3485,3485,3485,3485,0
|
|
20230728,121500,125504000,3485,3485,3485,3485,0
|
|
20230728,121400,125504000,3485,3485,3485,3485,0
|
|
20230728,121300,125504000,3485,3485,3485,3485,0
|
|
20230728,121200,125504000,3485,3485,3485,3485,0
|
|
20230728,121100,125504000,3485,3485,3485,3485,0
|
|
20230728,121000,125504000,3485,3485,3485,3485,0
|
|
20230728,120900,125504000,3485,3485,3485,3485,0
|
|
20230728,120800,125504000,3485,3485,3485,3485,0
|
|
20230728,120700,125504000,3485,3485,3485,3485,0
|
|
20230728,120600,125504000,3485,3485,3485,3485,0
|
|
20230728,120500,125504000,3485,3485,3485,3485,86
|
|
20230728,120400,125204290,3485,3485,3485,3485,0
|
|
20230728,120300,125204290,3485,3485,3485,3485,0
|
|
20230728,120200,125204290,3485,3485,3485,3485,200
|
|
20230728,120100,124507290,3480,3480,3480,3480,0
|
|
20230728,120000,124507290,3480,3480,3480,3480,0
|
|
20230728,115900,124507290,3480,3480,3480,3480,0
|
|
20230728,115800,124507290,3480,3480,3480,3480,0
|
|
20230728,115700,124507290,3480,3480,3480,3480,0
|
|
20230728,115600,124507290,3480,3480,3480,3480,0
|
|
20230728,115500,124507290,3480,3480,3480,3480,0
|
|
20230728,115400,124507290,3480,3480,3480,3480,200
|
|
20230728,115300,123811290,3480,3480,3480,3480,0
|
|
20230728,115200,123811290,3480,3480,3480,3480,0
|
|
20230728,115100,123811290,3480,3480,3480,3480,0
|
|
20230728,115000,123811290,3480,3480,3480,3480,0
|
|
20230728,114900,123811290,3480,3480,3480,3480,0
|
|
20230728,114800,123811290,3480,3480,3480,3480,0
|
|
20230728,114700,123811290,3480,3480,3480,3480,0
|
|
20230728,114600,123811290,3480,3480,3480,3480,0
|
|
20230728,114500,123811290,3480,3480,3480,3480,672
|
|
20230728,114400,121472730,3480,3480,3480,3480,313
|
|
20230728,114300,120383490,3480,3480,3480,3480,0
|
|
20230728,114200,120383490,3480,3480,3480,3480,1
|
|
20230728,114100,120380010,3485,3485,3485,3485,0
|
|
20230728,114000,120380010,3485,3485,3485,3485,112
|
|
20230728,113900,119989690,3490,3490,3490,3490,50
|
|
20230728,113800,119815190,3485,3485,3485,3485,0
|
|
20230728,113700,119815190,3485,3485,3485,3485,0
|
|
20230728,113600,119815190,3485,3485,3485,3485,0
|
|
20230728,113500,119815190,3485,3485,3485,3485,388
|
|
20230728,113400,118463010,3485,3485,3485,3485,0
|
|
20230728,113300,118463010,3485,3485,3485,3485,0
|
|
20230728,113200,118463010,3485,3485,3485,3485,0
|
|
20230728,113100,118463010,3485,3485,3485,3485,55
|
|
20230728,113000,118271335,3485,3485,3485,3485,67
|
|
20230728,112900,118037840,3485,3485,3485,3485,0
|
|
20230728,112800,118037840,3485,3480,3485,3480,1306
|
|
20230728,112700,113490430,3480,3480,3480,3480,336
|
|
20230728,112600,112321150,3470,3470,3470,3470,4
|
|
20230728,112500,112307270,3470,3470,3470,3470,1
|
|
20230728,112400,112303800,3470,3470,3470,3470,0
|
|
20230728,112300,112303800,3470,3470,3470,3470,0
|
|
20230728,112200,112303800,3470,3470,3470,3470,0
|
|
20230728,112100,112303800,3470,3470,3470,3470,0
|
|
20230728,112000,112303800,3470,3470,3470,3470,0
|
|
20230728,111900,112303800,3470,3470,3470,3470,0
|
|
20230728,111800,112303800,3470,3470,3470,3470,0
|
|
20230728,111700,112303800,3470,3470,3470,3470,0
|
|
20230728,111600,112303800,3470,3470,3470,3470,0
|
|
20230728,111500,112303800,3470,3470,3470,3470,0
|
|
20230728,111400,112303800,3470,3470,3470,3470,0
|
|
20230728,111300,112303800,3470,3470,3470,3470,0
|
|
20230728,111200,112303800,3470,3470,3470,3470,0
|
|
20230728,111100,112303800,3470,3470,3470,3470,0
|
|
20230728,111000,112303800,3470,3470,3470,3470,0
|
|
20230728,110900,112303800,3470,3470,3470,3470,278
|
|
20230728,110800,111339140,3470,3470,3470,3470,0
|
|
20230728,110700,111339140,3470,3470,3470,3470,0
|
|
20230728,110600,111339140,3470,3470,3470,3470,0
|
|
20230728,110500,111339140,3470,3470,3470,3470,50
|
|
20230728,110400,111165640,3490,3490,3490,3490,0
|
|
20230728,110300,111165640,3490,3490,3490,3490,0
|
|
20230728,110200,111165640,3490,3490,3490,3490,1
|
|
20230728,110100,111162150,3490,3490,3490,3490,1
|
|
20230728,110000,111158660,3490,3465,3490,3465,1002
|
|
20230728,105900,107677130,3465,3465,3465,3465,9
|
|
20230728,105800,107645945,3465,3465,3465,3465,0
|
|
20230728,105700,107645945,3465,3465,3465,3465,0
|
|
20230728,105600,107645945,3465,3465,3465,3465,0
|
|
20230728,105500,107645945,3465,3465,3465,3465,18
|
|
20230728,105400,107583575,3450,3450,3450,3450,0
|
|
20230728,105300,107583575,3450,3450,3450,3450,0
|
|
20230728,105200,107583575,3450,3450,3450,3450,200
|
|
20230728,105100,106893575,3450,3450,3450,3450,0
|
|
20230728,105000,106893575,3450,3450,3450,3450,0
|
|
20230728,104900,106893575,3450,3450,3450,3450,0
|
|
20230728,104800,106893575,3450,3450,3450,3450,0
|
|
20230728,104700,106893575,3450,3450,3450,3450,1
|
|
20230728,104600,106890125,3450,3450,3450,3450,5
|
|
20230728,104500,106872875,3450,3450,3450,3450,20
|
|
20230728,104400,106803875,3450,3450,3450,3450,0
|
|
20230728,104300,106803875,3450,3455,3455,3450,1800
|
|
20230728,104200,100593360,3460,3460,3460,3455,122
|
|
20230728,104100,100171265,3460,3460,3460,3460,0
|
|
20230728,104000,100171265,3460,3460,3460,3460,0
|
|
20230728,103900,100171265,3460,3460,3460,3460,3
|
|
20230728,103800,100160885,3460,3460,3460,3460,0
|
|
20230728,103700,100160885,3460,3460,3460,3460,25
|
|
20230728,103600,100074385,3460,3445,3460,3445,316
|
|
20230728,103500,98984030,3450,3450,3450,3450,0
|
|
20230728,103400,98984030,3450,3450,3450,3450,231
|
|
20230728,103300,98187080,3450,3450,3450,3450,61
|
|
20230728,103200,97976630,3450,3450,3450,3450,0
|
|
20230728,103100,97976630,3450,3440,3450,3440,827
|
|
20230728,103000,95126420,3445,3445,3445,3445,1758
|
|
20230728,102900,89070110,3445,3445,3445,3445,0
|
|
20230728,102800,89070110,3445,3445,3445,3445,0
|
|
20230728,102700,89070110,3445,3445,3445,3445,0
|
|
20230728,102600,89070110,3445,3445,3445,3445,0
|
|
20230728,102500,89070110,3445,3445,3445,3445,219
|
|
20230728,102400,88315655,3435,3435,3435,3435,0
|
|
20230728,102300,88315655,3435,3435,3435,3435,81
|
|
20230728,102200,88037420,3435,3435,3435,3435,0
|
|
20230728,102100,88037420,3435,3430,3435,3430,1270
|
|
20230728,102000,83680640,3430,3430,3430,3430,0
|
|
20230728,101900,83680640,3430,3430,3430,3430,0
|
|
20230728,101800,83680640,3430,3430,3430,3430,1
|
|
20230728,101700,83677210,3425,3425,3425,3425,0
|
|
20230728,101600,83677210,3425,3425,3425,3425,198
|
|
20230728,101500,82999060,3425,3425,3425,3425,0
|
|
20230728,101400,82999060,3425,3425,3425,3425,1
|
|
20230728,101300,82995635,3425,3425,3425,3425,150
|
|
20230728,101200,82481885,3425,3425,3425,3425,0
|
|
20230728,101100,82481885,3425,3425,3425,3425,500
|
|
20230728,101000,80769385,3425,3425,3425,3425,0
|
|
20230728,100900,80769385,3425,3425,3425,3425,594
|
|
20230728,100800,78734935,3425,3425,3425,3425,0
|
|
20230728,100700,78734935,3425,3425,3425,3425,0
|
|
20230728,100600,78734935,3425,3425,3425,3425,0
|
|
20230728,100500,78734935,3425,3425,3425,3425,0
|
|
20230728,100400,78734935,3425,3425,3425,3425,0
|
|
20230728,100300,78734935,3425,3425,3425,3425,0
|
|
20230728,100200,78734935,3425,3425,3425,3425,1
|
|
20230728,100100,78731510,3425,3425,3425,3425,0
|
|
20230728,100000,78731510,3425,3425,3425,3425,0
|
|
20230728,095900,78731510,3425,3425,3425,3425,64
|
|
20230728,095800,78512310,3405,3405,3405,3405,0
|
|
20230728,095700,78512310,3405,3405,3405,3405,0
|
|
20230728,095600,78512310,3405,3400,3405,3400,1948
|
|
20230728,095500,71888810,3395,3395,3395,3395,0
|
|
20230728,095400,71888810,3395,3400,3400,3395,1131
|
|
20230728,095300,68044060,3390,3390,3390,3390,0
|
|
20230728,095200,68044060,3390,3405,3405,3390,1064
|
|
20230728,095100,64427205,3400,3400,3400,3400,0
|
|
20230728,095000,64427205,3400,3400,3400,3400,0
|
|
20230728,094900,64427205,3400,3400,3400,3400,137
|
|
20230728,094800,63961405,3420,3420,3420,3420,0
|
|
20230728,094700,63961405,3420,3420,3420,3420,0
|
|
20230728,094600,63961405,3420,3420,3420,3420,386
|
|
20230728,094500,62641285,3425,3425,3425,3425,171
|
|
20230728,094400,62055610,3425,3420,3425,3420,101
|
|
20230728,094300,61710185,3430,3430,3430,3430,30
|
|
20230728,094200,61607285,3430,3430,3430,3430,0
|
|
20230728,094100,61607285,3430,3430,3430,3430,1
|
|
20230728,094000,61603855,3430,3430,3430,3430,0
|
|
20230728,093900,61603855,3430,3430,3430,3430,30
|
|
20230728,093800,61500955,3420,3420,3420,3420,2
|
|
20230728,093700,61494115,3420,3420,3420,3420,813
|
|
20230728,093600,58713655,3400,3420,3420,3400,63
|
|
20230728,093500,58499395,3400,3400,3400,3400,7
|
|
20230728,093400,58475595,3420,3420,3420,3420,0
|
|
20230728,093300,58475595,3420,3415,3420,3415,1751
|
|
20230728,093200,52495920,3415,3415,3420,3415,157
|
|
20230728,093100,51959665,3415,3415,3415,3415,648
|
|
20230728,093000,49746745,3420,3420,3420,3420,13
|
|
20230728,092900,49702285,3430,3430,3430,3430,2
|
|
20230728,092800,49695425,3430,3435,3435,3430,323
|
|
20230728,092700,48586035,3440,3440,3440,3440,300
|
|
20230728,092600,47554035,3430,3435,3435,3430,221
|
|
20230728,092500,46795725,3435,3435,3435,3435,589
|
|
20230728,092400,44772510,3430,3420,3430,3420,3543
|
|
20230728,092300,32623105,3420,3415,3420,3415,84
|
|
20230728,092200,32336075,3415,3415,3415,3415,5
|
|
20230728,092100,32319000,3395,3400,3400,3395,890
|
|
20230728,092000,29295820,3415,3415,3415,3415,0
|
|
20230728,091900,29295820,3415,3415,3415,3415,45
|
|
20230728,091800,29142145,3415,3415,3415,3415,4
|
|
20230728,091700,29128485,3420,3405,3420,3405,2000
|
|
20230728,091600,22297470,3405,3405,3405,3405,0
|
|
20230728,091500,22297470,3405,3405,3405,3405,10
|
|
20230728,091400,22263420,3405,3405,3405,3405,0
|
|
20230728,091300,22263420,3405,3405,3405,3405,104
|
|
20230728,091200,21909300,3405,3405,3405,3405,250
|
|
20230728,091100,21058050,3405,3405,3405,3405,110
|
|
20230728,091000,20683500,3405,3410,3410,3405,345
|
|
20230728,090900,19507565,3405,3405,3405,3405,61
|
|
20230728,090800,19299860,3385,3385,3385,3385,0
|
|
20230728,090700,19299860,3385,3385,3385,3385,52
|
|
20230728,090600,19123840,3385,3385,3405,3380,514
|
|
20230728,090500,17384180,3385,3385,3385,3385,10
|
|
20230728,090400,17350330,3370,3375,3375,3370,587
|
|
20230728,090300,15372135,3380,3380,3380,3365,285
|
|
20230728,090200,14409845,3345,3370,3370,3340,445
|
|
20230728,090100,12920740,3375,3405,3405,3375,1917
|
|
20230728,090000,6428865,3390,3405,3405,3390,1439
|