615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191200,522271970,5040,5040,5040,5040,5148
|
|
20230727,191100,522271970,5040,5040,5040,5040,0
|
|
20230727,191000,522271970,5040,5040,5040,5040,0
|
|
20230727,190900,522271970,5040,5040,5040,5040,0
|
|
20230727,190800,522271970,5040,5040,5040,5040,0
|
|
20230727,190700,522271970,5040,5040,5040,5040,0
|
|
20230727,190600,522271970,5040,5040,5040,5040,0
|
|
20230727,190500,522271970,5040,5040,5040,5040,0
|
|
20230727,190400,522271970,5040,5040,5040,5040,0
|
|
20230727,190300,522271970,5040,5040,5040,5040,0
|
|
20230727,190200,522271970,5040,5040,5040,5040,0
|
|
20230727,190100,522271970,5040,5040,5040,5040,0
|
|
20230727,190000,522271970,5040,5040,5040,5040,0
|
|
20230727,185900,522271970,5040,5040,5040,5040,0
|
|
20230727,185800,522271970,5040,5040,5040,5040,0
|
|
20230727,185700,522271970,5040,5040,5040,5040,0
|
|
20230727,185600,522271970,5040,5040,5040,5040,0
|
|
20230727,185500,522271970,5040,5040,5040,5040,0
|
|
20230727,185400,522271970,5040,5040,5040,5040,0
|
|
20230727,185300,522271970,5040,5040,5040,5040,0
|
|
20230727,185200,522271970,5040,5040,5040,5040,0
|
|
20230727,185100,522271970,5040,5040,5040,5040,0
|
|
20230727,185000,522271970,5040,5040,5040,5040,0
|
|
20230727,184900,522271970,5040,5040,5040,5040,0
|
|
20230727,184800,522271970,5040,5040,5040,5040,0
|
|
20230727,184700,522271970,5040,5040,5040,5040,0
|
|
20230727,184600,522271970,5040,5040,5040,5040,0
|
|
20230727,184500,522271970,5040,5040,5040,5040,0
|
|
20230727,184400,522271970,5040,5040,5040,5040,0
|
|
20230727,184300,522271970,5040,5040,5040,5040,0
|
|
20230727,184200,522271970,5040,5040,5040,5040,5148
|
|
20230727,184100,522271970,5040,5040,5040,5040,0
|
|
20230727,184000,522271970,5040,5040,5040,5040,0
|
|
20230727,183900,522271970,5040,5040,5040,5040,0
|
|
20230727,183800,522271970,5040,5040,5040,5040,0
|
|
20230727,183700,522271970,5040,5040,5040,5040,0
|
|
20230727,183600,522271970,5040,5040,5040,5040,0
|
|
20230727,183500,522271970,5040,5040,5040,5040,0
|
|
20230727,183400,522271970,5040,5040,5040,5040,0
|
|
20230727,183300,522271970,5040,5040,5040,5040,0
|
|
20230727,183200,522271970,5040,5040,5040,5040,0
|
|
20230727,183100,522271970,5040,5040,5040,5040,0
|
|
20230727,183000,522271970,5040,5040,5040,5040,0
|
|
20230727,182900,522271970,5040,5040,5040,5040,0
|
|
20230727,182800,522271970,5040,5040,5040,5040,0
|
|
20230727,182700,522271970,5040,5040,5040,5040,0
|
|
20230727,182600,522271970,5040,5040,5040,5040,0
|
|
20230727,182500,522271970,5040,5040,5040,5040,0
|
|
20230727,182400,522271970,5040,5040,5040,5040,0
|
|
20230727,182300,522271970,5040,5040,5040,5040,0
|
|
20230727,182200,522271970,5040,5040,5040,5040,0
|
|
20230727,182100,522271970,5040,5040,5040,5040,0
|
|
20230727,182000,522271970,5040,5040,5040,5040,0
|
|
20230727,181900,522271970,5040,5040,5040,5040,0
|
|
20230727,181800,522271970,5040,5040,5040,5040,0
|
|
20230727,181700,522271970,5040,5040,5040,5040,0
|
|
20230727,181600,522271970,5040,5040,5040,5040,0
|
|
20230727,181500,522271970,5040,5040,5040,5040,0
|
|
20230727,181400,522271970,5040,5040,5040,5040,0
|
|
20230727,181300,522271970,5040,5040,5040,5040,0
|
|
20230727,181200,522271970,5040,5040,5040,5040,5148
|
|
20230727,181100,522271970,5040,5040,5040,5040,0
|
|
20230727,181000,522271970,5040,5040,5040,5040,0
|
|
20230727,180900,522271970,5040,5040,5040,5040,0
|
|
20230727,180800,522271970,5040,5040,5040,5040,0
|
|
20230727,180700,522271970,5040,5040,5040,5040,0
|
|
20230727,180600,522271970,5040,5040,5040,5040,0
|
|
20230727,180500,522271970,5040,5040,5040,5040,0
|
|
20230727,180400,522271970,5040,5040,5040,5040,0
|
|
20230727,180300,522271970,5040,5040,5040,5040,0
|
|
20230727,180200,522271970,5040,5040,5040,5040,0
|
|
20230727,180100,522271970,5040,5040,5040,5040,0
|
|
20230727,180000,522271970,5040,5040,5040,5040,0
|
|
20230727,175900,522271970,5040,5040,5040,5040,0
|
|
20230727,175800,522271970,5040,5040,5040,5040,0
|
|
20230727,175700,522271970,5040,5040,5040,5040,0
|
|
20230727,175600,522271970,5040,5040,5040,5040,0
|
|
20230727,175500,522271970,5040,5040,5040,5040,0
|
|
20230727,175400,522271970,5040,5040,5040,5040,0
|
|
20230727,175300,522271970,5040,5040,5040,5040,0
|
|
20230727,175200,522271970,5040,5040,5040,5040,0
|
|
20230727,175100,522271970,5040,5040,5040,5040,0
|
|
20230727,175000,522271970,5040,5040,5040,5040,0
|
|
20230727,174900,522271970,5040,5040,5040,5040,0
|
|
20230727,174800,522271970,5040,5040,5040,5040,0
|
|
20230727,174700,522271970,5040,5040,5040,5040,0
|
|
20230727,174600,522271970,5040,5040,5040,5040,0
|
|
20230727,174500,522271970,5040,5040,5040,5040,0
|
|
20230727,174400,522271970,5040,5040,5040,5040,0
|
|
20230727,174300,522271970,5040,5040,5040,5040,0
|
|
20230727,174200,522271970,5040,5040,5040,5040,5148
|
|
20230727,174100,522271970,5040,5040,5040,5040,0
|
|
20230727,174000,522271970,5040,5040,5040,5040,0
|
|
20230727,173900,522271970,5040,5040,5040,5040,0
|
|
20230727,173800,522271970,5040,5040,5040,5040,0
|
|
20230727,173700,522271970,5040,5040,5040,5040,0
|
|
20230727,173600,522271970,5040,5040,5040,5040,0
|
|
20230727,173500,522271970,5040,5040,5040,5040,0
|
|
20230727,173400,522271970,5040,5040,5040,5040,0
|
|
20230727,173300,522271970,5040,5040,5040,5040,0
|
|
20230727,173200,522271970,5040,5040,5040,5040,0
|
|
20230727,173100,522271970,5040,5040,5040,5040,0
|
|
20230727,173000,522271970,5040,5040,5040,5040,0
|
|
20230727,172900,522271970,5040,5040,5040,5040,0
|
|
20230727,172800,522271970,5040,5040,5040,5040,0
|
|
20230727,172700,522271970,5040,5040,5040,5040,0
|
|
20230727,172600,522271970,5040,5040,5040,5040,0
|
|
20230727,172500,522271970,5040,5040,5040,5040,0
|
|
20230727,172400,522271970,5040,5040,5040,5040,0
|
|
20230727,172300,522271970,5040,5040,5040,5040,0
|
|
20230727,172200,522271970,5040,5040,5040,5040,0
|
|
20230727,172100,522271970,5040,5040,5040,5040,0
|
|
20230727,172000,522271970,5040,5040,5040,5040,0
|
|
20230727,171900,522271970,5040,5040,5040,5040,0
|
|
20230727,171800,522271970,5040,5040,5040,5040,0
|
|
20230727,171700,522271970,5040,5040,5040,5040,0
|
|
20230727,171600,522271970,5040,5040,5040,5040,0
|
|
20230727,171500,522271970,5040,5040,5040,5040,0
|
|
20230727,171400,522271970,5040,5040,5040,5040,0
|
|
20230727,171300,522271970,5040,5040,5040,5040,0
|
|
20230727,171200,522271970,5040,5040,5040,5040,5148
|
|
20230727,171100,522271970,5040,5040,5040,5040,0
|
|
20230727,171000,522271970,5040,5040,5040,5040,0
|
|
20230727,170900,522271970,5040,5040,5040,5040,0
|
|
20230727,170800,522271970,5040,5040,5040,5040,0
|
|
20230727,170700,522271970,5040,5040,5040,5040,0
|
|
20230727,170600,522271970,5040,5040,5040,5040,0
|
|
20230727,170500,522271970,5040,5040,5040,5040,0
|
|
20230727,170400,522271970,5040,5040,5040,5040,0
|
|
20230727,170300,522271970,5040,5040,5040,5040,0
|
|
20230727,170200,522271970,5040,5040,5040,5040,0
|
|
20230727,170100,522271970,5040,5040,5040,5040,0
|
|
20230727,170000,522271970,5040,5040,5040,5040,0
|
|
20230727,165900,522271970,5040,5040,5040,5040,0
|
|
20230727,165800,522271970,5040,5040,5040,5040,0
|
|
20230727,165700,522271970,5040,5040,5040,5040,0
|
|
20230727,165600,522271970,5040,5040,5040,5040,0
|
|
20230727,165500,522271970,5040,5040,5040,5040,0
|
|
20230727,165400,522271970,5040,5040,5040,5040,0
|
|
20230727,165300,522271970,5040,5040,5040,5040,0
|
|
20230727,165200,522271970,5040,5040,5040,5040,0
|
|
20230727,165100,522271970,5040,5040,5040,5040,0
|
|
20230727,165000,522271970,5040,5040,5040,5040,0
|
|
20230727,164900,522271970,5040,5040,5040,5040,0
|
|
20230727,164800,522271970,5040,5040,5040,5040,0
|
|
20230727,164700,522271970,5040,5040,5040,5040,0
|
|
20230727,164600,522271970,5040,5040,5040,5040,0
|
|
20230727,164500,522271970,5040,5040,5040,5040,0
|
|
20230727,164400,522271970,5040,5040,5040,5040,0
|
|
20230727,164300,522271970,5040,5040,5040,5040,0
|
|
20230727,164200,522271970,5040,5040,5040,5040,5148
|
|
20230727,164100,522271970,5040,5040,5040,5040,0
|
|
20230727,164000,522271970,5040,5040,5040,5040,0
|
|
20230727,163900,522271970,5040,5040,5040,5040,0
|
|
20230727,163800,522271970,5040,5040,5040,5040,0
|
|
20230727,163700,522271970,5040,5040,5040,5040,0
|
|
20230727,163600,522271970,5040,5040,5040,5040,0
|
|
20230727,163500,522271970,5040,5040,5040,5040,0
|
|
20230727,163400,522271970,5040,5040,5040,5040,0
|
|
20230727,163300,522271970,5040,5040,5040,5040,0
|
|
20230727,163200,522271970,5040,5040,5040,5040,0
|
|
20230727,163100,522271970,5040,5040,5040,5040,0
|
|
20230727,163000,522271970,5040,5040,5040,5040,0
|
|
20230727,162900,522271970,5040,5040,5040,5040,0
|
|
20230727,162800,522271970,5040,5040,5040,5040,0
|
|
20230727,162700,522271970,5040,5040,5040,5040,0
|
|
20230727,162600,522271970,5040,5040,5040,5040,0
|
|
20230727,162500,522271970,5040,5040,5040,5040,0
|
|
20230727,162400,522271970,5040,5040,5040,5040,0
|
|
20230727,162300,522271970,5040,5040,5040,5040,0
|
|
20230727,162200,522271970,5040,5040,5040,5040,0
|
|
20230727,162100,522271970,5040,5040,5040,5040,0
|
|
20230727,162000,522271970,5040,5040,5040,5040,0
|
|
20230727,161900,522271970,5040,5040,5040,5040,0
|
|
20230727,161800,522271970,5040,5040,5040,5040,0
|
|
20230727,161700,522271970,5040,5040,5040,5040,0
|
|
20230727,161600,522271970,5040,5040,5040,5040,0
|
|
20230727,161500,522271970,5040,5040,5040,5040,0
|
|
20230727,161400,522271970,5040,5040,5040,5040,0
|
|
20230727,161300,522271970,5040,5040,5040,5040,0
|
|
20230727,161200,522271970,5040,5040,5040,5040,5148
|
|
20230727,161100,522271970,5040,5040,5040,5040,0
|
|
20230727,161000,522271970,5040,5040,5040,5040,0
|
|
20230727,160900,522271970,5040,5040,5040,5040,0
|
|
20230727,160800,522271970,5040,5040,5040,5040,0
|
|
20230727,160700,522271970,5040,5040,5040,5040,0
|
|
20230727,160600,522271970,5040,5040,5040,5040,0
|
|
20230727,160500,522271970,5040,5040,5040,5040,0
|
|
20230727,160400,522271970,5040,5040,5040,5040,0
|
|
20230727,160300,522271970,5040,5040,5040,5040,0
|
|
20230727,160200,522271970,5040,5040,5040,5040,0
|
|
20230727,160100,522271970,5040,5040,5040,5040,0
|
|
20230727,160000,522271970,5040,5040,5040,5040,0
|
|
20230727,155900,522271970,5040,5040,5040,5040,0
|
|
20230727,155800,522271970,5040,5040,5040,5040,0
|
|
20230727,155700,522271970,5040,5040,5040,5040,0
|
|
20230727,155600,522271970,5040,5040,5040,5040,0
|
|
20230727,155500,522271970,5040,5040,5040,5040,0
|
|
20230727,155400,522271970,5040,5040,5040,5040,0
|
|
20230727,155300,522271970,5040,5040,5040,5040,0
|
|
20230727,155200,522271970,5040,5040,5040,5040,0
|
|
20230727,155100,522271970,5040,5040,5040,5040,0
|
|
20230727,155000,522271970,5040,5040,5040,5040,0
|
|
20230727,154900,522271970,5040,5040,5040,5040,0
|
|
20230727,154800,522271970,5040,5040,5040,5040,0
|
|
20230727,154700,522271970,5040,5040,5040,5040,0
|
|
20230727,154600,522271970,5040,5040,5040,5040,0
|
|
20230727,154500,522271970,5040,5040,5040,5040,0
|
|
20230727,154400,522271970,5040,5040,5040,5040,0
|
|
20230727,154300,522271970,5040,5040,5040,5040,0
|
|
20230727,154200,522271970,5040,5040,5040,5040,5148
|
|
20230727,154100,522271970,5040,5040,5040,5040,0
|
|
20230727,154000,522271970,5040,5040,5040,5040,0
|
|
20230727,153900,522271970,5040,5040,5040,5040,0
|
|
20230727,153800,522271970,5040,5040,5040,5040,0
|
|
20230727,153700,522271970,5040,5040,5040,5040,0
|
|
20230727,153600,522271970,5040,5040,5040,5040,0
|
|
20230727,153500,522271970,5040,5040,5040,5040,0
|
|
20230727,153400,522271970,5040,5040,5040,5040,0
|
|
20230727,153300,522271970,5040,5040,5040,5040,0
|
|
20230727,153200,522271970,5040,5040,5040,5040,0
|
|
20230727,153100,522271970,5040,5040,5040,5040,0
|
|
20230727,153000,522271970,5040,5040,5040,5040,5148
|
|
20230727,152900,496326050,5030,5030,5030,5030,0
|
|
20230727,152800,496326050,5030,5030,5030,5030,0
|
|
20230727,152700,496326050,5030,5030,5030,5030,0
|
|
20230727,152600,496326050,5030,5030,5030,5030,0
|
|
20230727,152500,496326050,5030,5030,5030,5030,0
|
|
20230727,152400,496326050,5030,5030,5030,5030,0
|
|
20230727,152300,496326050,5030,5030,5030,5030,0
|
|
20230727,152200,496326050,5030,5030,5030,5030,0
|
|
20230727,152100,496326050,5030,5030,5030,5030,0
|
|
20230727,152000,496326050,5030,5030,5030,5030,0
|
|
20230727,151900,496326050,5030,5030,5030,5030,102
|
|
20230727,151800,495812990,5020,5020,5020,5020,11
|
|
20230727,151700,495757770,5030,5030,5030,5030,204
|
|
20230727,151600,494731650,5030,5030,5030,5030,0
|
|
20230727,151500,494731650,5030,5020,5030,5020,117
|
|
20230727,151400,494143740,5030,5030,5030,5030,100
|
|
20230727,151300,493640740,5030,5030,5030,5030,0
|
|
20230727,151200,493640740,5030,5030,5030,5030,0
|
|
20230727,151100,493640740,5030,5030,5040,5030,173
|
|
20230727,151000,492770540,5030,5030,5030,5020,615
|
|
20230727,150900,489681150,5040,5030,5040,5030,5
|
|
20230727,150800,489655990,5030,5030,5030,5030,105
|
|
20230727,150700,489127840,5040,5040,5040,5040,10
|
|
20230727,150600,489077440,5040,5040,5040,5040,0
|
|
20230727,150500,489077440,5040,5040,5040,5040,10
|
|
20230727,150400,489027040,5060,5060,5060,5060,0
|
|
20230727,150300,489027040,5060,5050,5060,5010,2670
|
|
20230727,150200,475638020,5050,5050,5050,5050,0
|
|
20230727,150100,475638020,5050,5050,5050,5050,0
|
|
20230727,150000,475638020,5050,5050,5050,5050,1
|
|
20230727,145900,475632970,5010,5010,5010,5010,0
|
|
20230727,145800,475632970,5010,5020,5020,5010,973
|
|
20230727,145700,470755760,5040,5040,5040,5040,350
|
|
20230727,145600,468991760,5050,5050,5050,5050,0
|
|
20230727,145500,468991760,5050,5050,5050,5050,1016
|
|
20230727,145400,463860960,5050,5050,5050,5050,2
|
|
20230727,145300,463850860,5050,5050,5050,5050,173
|
|
20230727,145200,462977210,5050,5050,5050,5050,1065
|
|
20230727,145100,457598960,5050,5050,5050,5050,0
|
|
20230727,145000,457598960,5050,5050,5050,5050,50
|
|
20230727,144900,457346460,5050,5050,5050,5050,0
|
|
20230727,144800,457346460,5050,5050,5050,5050,0
|
|
20230727,144700,457346460,5050,5050,5050,5050,160
|
|
20230727,144600,456538460,5010,5040,5040,5010,500
|
|
20230727,144500,454024020,5040,5040,5040,5040,70
|
|
20230727,144400,453671220,5060,5060,5060,5060,0
|
|
20230727,144300,453671220,5060,5060,5060,5060,19
|
|
20230727,144200,453575080,5060,5060,5060,5060,0
|
|
20230727,144100,453575080,5060,5060,5060,5060,18
|
|
20230727,144000,453484000,5060,5060,5060,5060,9
|
|
20230727,143900,453438460,5060,5060,5060,5060,72
|
|
20230727,143800,453074140,5060,5060,5060,5060,0
|
|
20230727,143700,453074140,5060,5060,5060,5060,0
|
|
20230727,143600,453074140,5060,5060,5060,5060,0
|
|
20230727,143500,453074140,5060,5060,5060,5060,0
|
|
20230727,143400,453074140,5060,5060,5060,5060,47
|
|
20230727,143300,452836320,5080,5050,5080,5040,3300
|
|
20230727,143200,436180990,5070,5070,5070,5070,0
|
|
20230727,143100,436180990,5070,5070,5070,5070,0
|
|
20230727,143000,436180990,5070,5070,5070,5070,7
|
|
20230727,142900,436145500,5070,5060,5080,5060,599
|
|
20230727,142800,433113530,5080,5080,5080,5080,10
|
|
20230727,142700,433062730,5080,5080,5080,5080,98
|
|
20230727,142600,432564890,5060,5060,5060,5060,0
|
|
20230727,142500,432564890,5060,5050,5060,5050,91
|
|
20230727,142400,432104470,5040,5040,5040,5040,0
|
|
20230727,142300,432104470,5040,5040,5040,5040,19
|
|
20230727,142200,432008710,5050,5050,5050,5050,0
|
|
20230727,142100,432008710,5050,5050,5050,5050,56
|
|
20230727,142000,431725910,5050,5050,5050,5050,80
|
|
20230727,141900,431321910,5050,5050,5050,5050,0
|
|
20230727,141800,431321910,5050,5050,5050,5050,100
|
|
20230727,141700,430816910,5040,5040,5040,5040,0
|
|
20230727,141600,430816910,5040,5040,5040,5040,263
|
|
20230727,141500,429491390,5050,5050,5050,5050,10
|
|
20230727,141400,429440890,5050,5050,5050,5050,106
|
|
20230727,141300,428905590,5050,5050,5050,5050,0
|
|
20230727,141200,428905590,5050,5050,5050,5050,0
|
|
20230727,141100,428905590,5050,5050,5050,5050,0
|
|
20230727,141000,428905590,5050,5050,5050,5050,110
|
|
20230727,140900,428350090,5050,5060,5060,5050,514
|
|
20230727,140800,425753390,5060,5060,5060,5060,0
|
|
20230727,140700,425753390,5060,5060,5060,5060,236
|
|
20230727,140600,424559230,5060,5060,5060,5060,0
|
|
20230727,140500,424559230,5060,5060,5060,5060,0
|
|
20230727,140400,424559230,5060,5060,5060,5060,0
|
|
20230727,140300,424559230,5060,5060,5060,5060,0
|
|
20230727,140200,424559230,5060,5060,5060,5060,152
|
|
20230727,140100,423790110,5080,5080,5080,5080,0
|
|
20230727,140000,423790110,5080,5080,5080,5080,19
|
|
20230727,135900,423693590,5080,5080,5080,5080,0
|
|
20230727,135800,423693590,5080,5080,5080,5080,0
|
|
20230727,135700,423693590,5080,5080,5080,5080,0
|
|
20230727,135600,423693590,5080,5080,5080,5080,0
|
|
20230727,135500,423693590,5080,5080,5080,5080,1000
|
|
20230727,135400,418613590,5060,5060,5060,5060,0
|
|
20230727,135300,418613590,5060,5060,5060,5060,0
|
|
20230727,135200,418613590,5060,5060,5060,5060,0
|
|
20230727,135100,418613590,5060,5060,5060,5060,10
|
|
20230727,135000,418562990,5060,5060,5060,5060,0
|
|
20230727,134900,418562990,5060,5060,5060,5060,24
|
|
20230727,134800,418441550,5060,5060,5060,5060,27
|
|
20230727,134700,418304930,5080,5080,5080,5080,0
|
|
20230727,134600,418304930,5080,5080,5080,5080,0
|
|
20230727,134500,418304930,5080,5080,5080,5080,2
|
|
20230727,134400,418294770,5080,5080,5080,5080,0
|
|
20230727,134300,418294770,5080,5080,5080,5080,0
|
|
20230727,134200,418294770,5080,5080,5080,5080,700
|
|
20230727,134100,414738770,5080,5080,5080,5080,271
|
|
20230727,134000,413362090,5080,5080,5080,5060,783
|
|
20230727,133900,409388910,5080,5080,5080,5080,0
|
|
20230727,133800,409388910,5080,5080,5080,5080,0
|
|
20230727,133700,409388910,5080,5080,5080,5080,1
|
|
20230727,133600,409383830,5050,5050,5050,5050,0
|
|
20230727,133500,409383830,5050,5080,5080,5050,1876
|
|
20230727,133400,399878030,5080,5080,5080,5080,5
|
|
20230727,133300,399852630,5080,5080,5080,5080,0
|
|
20230727,133200,399852630,5080,5080,5080,5080,0
|
|
20230727,133100,399852630,5080,5080,5080,5080,0
|
|
20230727,133000,399852630,5080,5080,5080,5080,0
|
|
20230727,132900,399852630,5080,5090,5090,5080,47
|
|
20230727,132800,399613570,5090,5090,5090,5090,0
|
|
20230727,132700,399613570,5090,5090,5090,5090,0
|
|
20230727,132600,399613570,5090,5070,5090,5070,2737
|
|
20230727,132500,385709250,5050,5050,5050,5050,0
|
|
20230727,132400,385709250,5050,5050,5050,5050,100
|
|
20230727,132300,385204250,5050,5050,5050,5050,11
|
|
20230727,132200,385148700,5050,5050,5050,5050,161
|
|
20230727,132100,384335650,5050,5050,5050,5050,200
|
|
20230727,132000,383325650,5050,5050,5050,5050,0
|
|
20230727,131900,383325650,5050,5050,5050,5050,874
|
|
20230727,131800,378911950,5060,5060,5060,5060,0
|
|
20230727,131700,378911950,5060,5060,5060,5060,200
|
|
20230727,131600,377899950,5060,5060,5060,5060,0
|
|
20230727,131500,377899950,5060,5060,5060,5060,0
|
|
20230727,131400,377899950,5060,5060,5060,5060,1200
|
|
20230727,131300,371827950,5060,5060,5060,5060,1061
|
|
20230727,131200,366459290,5060,5060,5060,5060,10
|
|
20230727,131100,366408690,5060,5060,5060,5060,0
|
|
20230727,131000,366408690,5060,5060,5060,5060,11
|
|
20230727,130900,366353030,5060,5060,5060,5060,0
|
|
20230727,130800,366353030,5060,5060,5060,5060,2
|
|
20230727,130700,366342910,5060,5060,5060,5060,0
|
|
20230727,130600,366342910,5060,5060,5060,5060,0
|
|
20230727,130500,366342910,5060,5060,5060,5060,0
|
|
20230727,130400,366342910,5060,5060,5060,5060,0
|
|
20230727,130300,366342910,5060,5060,5060,5060,0
|
|
20230727,130200,366342910,5060,5060,5060,5060,3
|
|
20230727,130100,366327730,5060,5060,5060,5060,3
|
|
20230727,130000,366312550,5060,5070,5080,5060,103
|
|
20230727,125900,365789700,5050,5050,5050,5050,0
|
|
20230727,125800,365789700,5050,5050,5050,5050,0
|
|
20230727,125700,365789700,5050,5050,5050,5050,769
|
|
20230727,125600,361906250,5050,5050,5050,5050,0
|
|
20230727,125500,361906250,5050,5050,5050,5050,0
|
|
20230727,125400,361906250,5050,5050,5050,5050,0
|
|
20230727,125300,361906250,5050,5050,5050,5050,0
|
|
20230727,125200,361906250,5050,5050,5050,5050,0
|
|
20230727,125100,361906250,5050,5050,5050,5050,100
|
|
20230727,125000,361401250,5070,5070,5070,5070,15
|
|
20230727,124900,361325200,5070,5070,5070,5070,0
|
|
20230727,124800,361325200,5070,5070,5070,5070,220
|
|
20230727,124700,360209800,5060,5060,5060,5060,0
|
|
20230727,124600,360209800,5060,5060,5060,5060,105
|
|
20230727,124500,359678500,5050,5050,5050,5050,0
|
|
20230727,124400,359678500,5050,5050,5050,5050,0
|
|
20230727,124300,359678500,5050,5050,5050,5050,0
|
|
20230727,124200,359678500,5050,5050,5050,5050,100
|
|
20230727,124100,359173500,5070,5070,5070,5070,0
|
|
20230727,124000,359173500,5070,5070,5070,5070,0
|
|
20230727,123900,359173500,5070,5070,5070,5070,596
|
|
20230727,123800,356151780,5070,5070,5070,5070,687
|
|
20230727,123700,352668690,5080,5080,5080,5080,1
|
|
20230727,123600,352663610,5040,5040,5040,5040,0
|
|
20230727,123500,352663610,5040,5040,5040,5040,40
|
|
20230727,123400,352462010,5080,5080,5080,5080,31
|
|
20230727,123300,352304530,5080,5040,5080,5040,2
|
|
20230727,123200,352294410,5070,5070,5070,5070,0
|
|
20230727,123100,352294410,5070,5060,5070,5050,1263
|
|
20230727,123000,345899280,5050,5040,5050,5040,390
|
|
20230727,122900,343929790,5040,5040,5040,5040,160
|
|
20230727,122800,343123390,5020,5020,5020,5020,2121
|
|
20230727,122700,332475970,5020,5020,5020,5020,5
|
|
20230727,122600,332450870,5020,5020,5020,5020,0
|
|
20230727,122500,332450870,5020,5020,5020,5020,0
|
|
20230727,122400,332450870,5020,5020,5020,5020,0
|
|
20230727,122300,332450870,5020,5020,5020,5020,184
|
|
20230727,122200,331527190,5020,5020,5020,5020,166
|
|
20230727,122100,330693870,5030,5030,5030,5030,0
|
|
20230727,122000,330693870,5030,5030,5030,5030,0
|
|
20230727,121900,330693870,5030,5030,5030,5030,0
|
|
20230727,121800,330693870,5030,5030,5030,5030,6
|
|
20230727,121700,330663690,5030,5030,5030,5030,544
|
|
20230727,121600,327927370,5030,5030,5030,5030,0
|
|
20230727,121500,327927370,5030,5030,5030,5030,66
|
|
20230727,121400,327595390,5040,5040,5040,5040,34
|
|
20230727,121300,327424030,5040,5040,5040,5040,5
|
|
20230727,121200,327398830,5040,5040,5060,5040,479
|
|
20230727,121100,324984630,5050,5050,5050,5050,159
|
|
20230727,121000,324181680,5050,5050,5050,5050,174
|
|
20230727,120900,323302980,5050,5050,5050,5050,141
|
|
20230727,120800,322590930,5060,5060,5060,5060,0
|
|
20230727,120700,322590930,5060,5060,5060,5060,25
|
|
20230727,120600,322464430,5060,5060,5060,5060,5
|
|
20230727,120500,322439130,5060,5060,5060,5060,500
|
|
20230727,120400,319909130,5060,5060,5060,5060,295
|
|
20230727,120300,318416430,5070,5070,5070,5070,0
|
|
20230727,120200,318416430,5070,5070,5070,5070,1
|
|
20230727,120100,318411360,5070,5070,5070,5070,47
|
|
20230727,120000,318173070,5070,5070,5070,5070,3
|
|
20230727,115900,318157860,5070,5070,5070,5060,396
|
|
20230727,115800,316152140,5070,5070,5070,5070,54
|
|
20230727,115700,315878360,5090,5090,5090,5090,60
|
|
20230727,115600,315572960,5080,5080,5080,5080,150
|
|
20230727,115500,314810960,5080,5070,5080,5070,4
|
|
20230727,115400,314790650,5080,5080,5080,5080,1
|
|
20230727,115300,314785570,5090,5090,5090,5090,0
|
|
20230727,115200,314785570,5090,5090,5090,5090,0
|
|
20230727,115100,314785570,5090,5090,5090,5090,50
|
|
20230727,115000,314531070,5090,5090,5090,5090,0
|
|
20230727,114900,314531070,5090,5090,5090,5090,100
|
|
20230727,114800,314022070,5090,5090,5090,5090,500
|
|
20230727,114700,311477070,5070,5070,5070,5070,0
|
|
20230727,114600,311477070,5070,5070,5070,5070,0
|
|
20230727,114500,311477070,5070,5070,5070,5070,1
|
|
20230727,114400,311472000,5060,5060,5060,5060,0
|
|
20230727,114300,311472000,5060,5060,5060,5060,0
|
|
20230727,114200,311472000,5060,5060,5060,5060,0
|
|
20230727,114100,311472000,5060,5060,5060,5060,0
|
|
20230727,114000,311472000,5060,5060,5060,5060,0
|
|
20230727,113900,311472000,5060,5060,5060,5060,0
|
|
20230727,113800,311472000,5060,5070,5070,5060,16
|
|
20230727,113700,311390970,5070,5070,5070,5070,0
|
|
20230727,113600,311390970,5070,5070,5070,5070,0
|
|
20230727,113500,311390970,5070,5070,5070,5070,0
|
|
20230727,113400,311390970,5070,5070,5070,5070,5
|
|
20230727,113300,311365620,5060,5070,5070,5060,40
|
|
20230727,113200,311163020,5070,5070,5070,5070,0
|
|
20230727,113100,311163020,5070,5070,5070,5070,0
|
|
20230727,113000,311163020,5070,5070,5070,5070,0
|
|
20230727,112900,311163020,5070,5070,5070,5070,130
|
|
20230727,112800,310503920,5070,5070,5070,5070,70
|
|
20230727,112700,310149020,5080,5080,5080,5080,0
|
|
20230727,112600,310149020,5080,5100,5100,5080,805
|
|
20230727,112500,306059060,5100,5100,5100,5100,0
|
|
20230727,112400,306059060,5100,5100,5100,5100,110
|
|
20230727,112300,305498060,5100,5100,5100,5100,600
|
|
20230727,112200,302438060,5100,5090,5100,5090,201
|
|
20230727,112100,301413000,5090,5090,5090,5090,0
|
|
20230727,112000,301413000,5090,5090,5090,5090,0
|
|
20230727,111900,301413000,5090,5090,5090,5090,5
|
|
20230727,111800,301387550,5090,5080,5090,5080,484
|
|
20230727,111700,298926300,5090,5090,5090,5090,3
|
|
20230727,111600,298911030,5100,5100,5100,5100,101
|
|
20230727,111500,298395930,5090,5090,5090,5090,0
|
|
20230727,111400,298395930,5090,5090,5090,5090,0
|
|
20230727,111300,298395930,5090,5090,5090,5090,10
|
|
20230727,111200,298345030,5100,5100,5100,5100,300
|
|
20230727,111100,296815030,5080,5080,5080,5080,0
|
|
20230727,111000,296815030,5080,5080,5080,5080,2
|
|
20230727,110900,296804870,5080,5080,5080,5080,0
|
|
20230727,110800,296804870,5080,5080,5080,5080,50
|
|
20230727,110700,296550870,5100,5100,5100,5100,36
|
|
20230727,110600,296367270,5100,5100,5100,5100,0
|
|
20230727,110500,296367270,5100,5100,5100,5100,10
|
|
20230727,110400,296316270,5100,5100,5100,5100,14
|
|
20230727,110300,296244870,5100,5100,5100,5100,0
|
|
20230727,110200,296244870,5100,5100,5100,5100,8
|
|
20230727,110100,296204070,5100,5090,5100,5090,55
|
|
20230727,110000,295923620,5100,5090,5100,5090,1010
|
|
20230727,105900,290773520,5080,5080,5080,5080,7
|
|
20230727,105800,290737960,5080,5080,5080,5080,30
|
|
20230727,105700,290585560,5080,5080,5080,5080,0
|
|
20230727,105600,290585560,5080,5080,5080,5080,131
|
|
20230727,105500,289920080,5080,5080,5080,5080,1
|
|
20230727,105400,289915000,5080,5080,5080,5080,1
|
|
20230727,105300,289909920,5060,5060,5060,5060,0
|
|
20230727,105200,289909920,5060,5060,5060,5060,0
|
|
20230727,105100,289909920,5060,5060,5060,5060,0
|
|
20230727,105000,289909920,5060,5060,5060,5060,0
|
|
20230727,104900,289909920,5060,5060,5060,5060,50
|
|
20230727,104800,289656920,5070,5070,5070,5070,0
|
|
20230727,104700,289656920,5070,5080,5080,5070,3755
|
|
20230727,104600,270616830,5080,5080,5080,5080,23
|
|
20230727,104500,270499990,5100,5100,5100,5100,1
|
|
20230727,104400,270494890,5100,5100,5100,5100,5
|
|
20230727,104300,270469390,5100,5110,5110,5100,709
|
|
20230727,104200,266851630,5100,5100,5100,5100,3014
|
|
20230727,104100,251480230,5100,5100,5100,5100,0
|
|
20230727,104000,251480230,5100,5100,5100,5100,600
|
|
20230727,103900,248420230,5100,5090,5100,5090,61
|
|
20230727,103800,248109730,5090,5090,5090,5090,110
|
|
20230727,103700,247549830,5090,5090,5090,5090,0
|
|
20230727,103600,247549830,5090,5090,5090,5090,0
|
|
20230727,103500,247549830,5090,5090,5090,5090,5
|
|
20230727,103400,247524380,5090,5090,5090,5090,0
|
|
20230727,103300,247524380,5090,5080,5090,5080,399
|
|
20230727,103200,245494230,5080,5090,5090,5080,9
|
|
20230727,103100,245448500,5080,5080,5080,5080,11
|
|
20230727,103000,245392620,5080,5060,5080,5060,261
|
|
20230727,102900,244066840,5070,5070,5070,5070,20
|
|
20230727,102800,243965440,5080,5070,5080,5070,1029
|
|
20230727,102700,238738410,5090,5090,5090,5090,5
|
|
20230727,102600,238712960,5090,5090,5090,5090,101
|
|
20230727,102500,238198870,5090,5090,5090,5090,0
|
|
20230727,102400,238198870,5090,5090,5090,5070,105
|
|
20230727,102300,237666450,5070,5070,5070,5070,0
|
|
20230727,102200,237666450,5070,5060,5080,5060,981
|
|
20230727,102100,232685230,5070,5040,5070,5040,8671
|
|
20230727,102000,188904660,5010,5020,5020,5010,11
|
|
20230727,101900,188849490,5030,5030,5030,5030,2
|
|
20230727,101800,188839430,5020,5020,5020,5020,50
|
|
20230727,101700,188588430,5020,5020,5020,5020,2013
|
|
20230727,101600,178483170,5030,5030,5030,5030,0
|
|
20230727,101500,178483170,5030,5030,5030,5030,1
|
|
20230727,101400,178478140,5050,5030,5050,5030,516
|
|
20230727,101300,175882640,5040,5040,5040,5040,27
|
|
20230727,101200,175746560,5040,5040,5040,5040,65
|
|
20230727,101100,175418960,5050,5050,5050,5050,2357
|
|
20230727,101000,163516110,5050,5050,5050,5050,0
|
|
20230727,100900,163516110,5050,5050,5050,5050,359
|
|
20230727,100800,161703160,5050,5050,5050,5050,0
|
|
20230727,100700,161703160,5050,5040,5050,5040,839
|
|
20230727,100600,157471320,5030,5030,5030,5030,2
|
|
20230727,100500,157461260,5040,5040,5040,5040,0
|
|
20230727,100400,157461260,5040,5040,5040,5040,52
|
|
20230727,100300,157199180,5040,5040,5040,5030,300
|
|
20230727,100200,155687200,5030,5030,5030,5030,10
|
|
20230727,100100,155636900,5040,5040,5040,5020,1521
|
|
20230727,100000,147987180,5040,5040,5040,5040,38
|
|
20230727,095900,147795660,5040,5040,5040,5030,193
|
|
20230727,095800,146823660,5020,5020,5020,5020,400
|
|
20230727,095700,144815660,5040,5040,5050,5040,994
|
|
20230727,095600,139802700,5020,5040,5040,5020,41
|
|
20230727,095500,139596860,5030,5030,5030,5030,0
|
|
20230727,095400,139596860,5030,5040,5050,5030,653
|
|
20230727,095300,136311250,5050,5040,5050,5040,130
|
|
20230727,095200,135654950,5040,5030,5040,5030,432
|
|
20230727,095100,133477680,5030,5030,5030,5030,71
|
|
20230727,095000,133120550,5020,5020,5020,5020,0
|
|
20230727,094900,133120550,5020,5020,5020,5020,0
|
|
20230727,094800,133120550,5020,5020,5020,5020,11
|
|
20230727,094700,133065330,5030,5030,5030,5030,50
|
|
20230727,094600,132813830,5040,5040,5040,5040,0
|
|
20230727,094500,132813830,5040,5040,5040,5040,0
|
|
20230727,094400,132813830,5040,5040,5040,5040,0
|
|
20230727,094300,132813830,5040,5040,5040,5040,0
|
|
20230727,094200,132813830,5040,5040,5040,5040,0
|
|
20230727,094100,132813830,5040,5040,5040,5040,0
|
|
20230727,094000,132813830,5040,5040,5040,5040,1
|
|
20230727,093900,132808790,5020,5040,5040,5020,893
|
|
20230727,093800,128323850,5040,5020,5040,5020,387
|
|
20230727,093700,126378900,5020,5020,5020,5020,0
|
|
20230727,093600,126378900,5020,5020,5020,5020,0
|
|
20230727,093500,126378900,5020,5020,5020,5020,0
|
|
20230727,093400,126378900,5020,5020,5020,5020,5
|
|
20230727,093300,126353800,5020,5010,5020,5010,2
|
|
20230727,093200,126343770,5010,5020,5020,5010,534
|
|
20230727,093100,123668260,5020,5020,5030,5020,97
|
|
20230727,093000,123181310,5010,5010,5020,5010,58
|
|
20230727,092900,122890270,5020,5020,5030,5020,91
|
|
20230727,092800,122433170,5030,5020,5030,5020,189
|
|
20230727,092700,121483480,5020,5010,5020,5010,438
|
|
20230727,092600,119288610,5010,4990,5010,4990,12
|
|
20230727,092500,119228510,5010,5000,5010,5000,100
|
|
20230727,092400,118727610,5010,5000,5010,5000,146
|
|
20230727,092300,117997350,5000,5020,5020,5000,61
|
|
20230727,092200,117692070,5020,5020,5020,5020,102
|
|
20230727,092100,117180030,5020,5000,5020,5000,1270
|
|
20230727,092000,110823390,5000,4995,5000,4990,2009
|
|
20230727,091900,100780785,4975,4975,4975,4975,1
|
|
20230727,091800,100775810,5000,4985,5000,4970,514
|
|
20230727,091700,98208220,5000,4995,5000,4995,269
|
|
20230727,091600,96863350,4970,4970,4970,4970,2
|
|
20230727,091500,96853410,4970,5000,5000,4970,720
|
|
20230727,091400,93272560,4995,4995,4995,4995,136
|
|
20230727,091300,92593240,5000,5000,5000,5000,9
|
|
20230727,091200,92548240,4965,4975,5010,4965,3633
|
|
20230727,091100,74452360,4970,4955,4970,4955,43
|
|
20230727,091000,74239275,4920,4925,4925,4920,366
|
|
20230727,090900,72438195,4920,4930,4930,4920,247
|
|
20230727,090800,71222895,4955,4965,4965,4940,529
|
|
20230727,090700,68599365,4975,4985,4985,4965,466
|
|
20230727,090600,66281365,4980,4945,4980,4945,2016
|
|
20230727,090500,56277350,4950,4940,4950,4935,3
|
|
20230727,090400,56262525,4950,4975,4985,4920,931
|
|
20230727,090300,51646605,4980,4975,4980,4975,60
|
|
20230727,090200,51347845,4970,4945,4970,4920,226
|
|
20230727,090100,50229855,4945,4910,4945,4895,3630
|
|
20230727,090000,32414675,4885,4785,4910,4785,6701
|