615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191200,316820350,5190,5190,5190,5190,1119
|
|
20230728,191100,316820350,5190,5190,5190,5190,0
|
|
20230728,191000,316820350,5190,5190,5190,5190,0
|
|
20230728,190900,316820350,5190,5190,5190,5190,0
|
|
20230728,190800,316820350,5190,5190,5190,5190,0
|
|
20230728,190700,316820350,5190,5190,5190,5190,0
|
|
20230728,190600,316820350,5190,5190,5190,5190,0
|
|
20230728,190500,316820350,5190,5190,5190,5190,0
|
|
20230728,190400,316820350,5190,5190,5190,5190,0
|
|
20230728,190300,316820350,5190,5190,5190,5190,0
|
|
20230728,190200,316820350,5190,5190,5190,5190,0
|
|
20230728,190100,316820350,5190,5190,5190,5190,0
|
|
20230728,190000,316820350,5190,5190,5190,5190,0
|
|
20230728,185900,316820350,5190,5190,5190,5190,0
|
|
20230728,185800,316820350,5190,5190,5190,5190,0
|
|
20230728,185700,316820350,5190,5190,5190,5190,0
|
|
20230728,185600,316820350,5190,5190,5190,5190,0
|
|
20230728,185500,316820350,5190,5190,5190,5190,0
|
|
20230728,185400,316820350,5190,5190,5190,5190,0
|
|
20230728,185300,316820350,5190,5190,5190,5190,0
|
|
20230728,185200,316820350,5190,5190,5190,5190,0
|
|
20230728,185100,316820350,5190,5190,5190,5190,0
|
|
20230728,185000,316820350,5190,5190,5190,5190,0
|
|
20230728,184900,316820350,5190,5190,5190,5190,0
|
|
20230728,184800,316820350,5190,5190,5190,5190,0
|
|
20230728,184700,316820350,5190,5190,5190,5190,0
|
|
20230728,184600,316820350,5190,5190,5190,5190,0
|
|
20230728,184500,316820350,5190,5190,5190,5190,0
|
|
20230728,184400,316820350,5190,5190,5190,5190,0
|
|
20230728,184300,316820350,5190,5190,5190,5190,0
|
|
20230728,184200,316820350,5190,5190,5190,5190,1119
|
|
20230728,184100,316820350,5190,5190,5190,5190,0
|
|
20230728,184000,316820350,5190,5190,5190,5190,0
|
|
20230728,183900,316820350,5190,5190,5190,5190,0
|
|
20230728,183800,316820350,5190,5190,5190,5190,0
|
|
20230728,183700,316820350,5190,5190,5190,5190,0
|
|
20230728,183600,316820350,5190,5190,5190,5190,0
|
|
20230728,183500,316820350,5190,5190,5190,5190,0
|
|
20230728,183400,316820350,5190,5190,5190,5190,0
|
|
20230728,183300,316820350,5190,5190,5190,5190,0
|
|
20230728,183200,316820350,5190,5190,5190,5190,0
|
|
20230728,183100,316820350,5190,5190,5190,5190,0
|
|
20230728,183000,316820350,5190,5190,5190,5190,0
|
|
20230728,182900,316820350,5190,5190,5190,5190,0
|
|
20230728,182800,316820350,5190,5190,5190,5190,0
|
|
20230728,182700,316820350,5190,5190,5190,5190,0
|
|
20230728,182600,316820350,5190,5190,5190,5190,0
|
|
20230728,182500,316820350,5190,5190,5190,5190,0
|
|
20230728,182400,316820350,5190,5190,5190,5190,0
|
|
20230728,182300,316820350,5190,5190,5190,5190,0
|
|
20230728,182200,316820350,5190,5190,5190,5190,0
|
|
20230728,182100,316820350,5190,5190,5190,5190,0
|
|
20230728,182000,316820350,5190,5190,5190,5190,0
|
|
20230728,181900,316820350,5190,5190,5190,5190,0
|
|
20230728,181800,316820350,5190,5190,5190,5190,0
|
|
20230728,181700,316820350,5190,5190,5190,5190,0
|
|
20230728,181600,316820350,5190,5190,5190,5190,0
|
|
20230728,181500,316820350,5190,5190,5190,5190,0
|
|
20230728,181400,316820350,5190,5190,5190,5190,0
|
|
20230728,181300,316820350,5190,5190,5190,5190,0
|
|
20230728,181200,316820350,5190,5190,5190,5190,1119
|
|
20230728,181100,316820350,5190,5190,5190,5190,0
|
|
20230728,181000,316820350,5190,5190,5190,5190,0
|
|
20230728,180900,316820350,5190,5190,5190,5190,0
|
|
20230728,180800,316820350,5190,5190,5190,5190,0
|
|
20230728,180700,316820350,5190,5190,5190,5190,0
|
|
20230728,180600,316820350,5190,5190,5190,5190,0
|
|
20230728,180500,316820350,5190,5190,5190,5190,0
|
|
20230728,180400,316820350,5190,5190,5190,5190,0
|
|
20230728,180300,316820350,5190,5190,5190,5190,0
|
|
20230728,180200,316820350,5190,5190,5190,5190,0
|
|
20230728,180100,316820350,5190,5190,5190,5190,0
|
|
20230728,180000,316820350,5190,5190,5190,5190,0
|
|
20230728,175900,316820350,5190,5190,5190,5190,0
|
|
20230728,175800,316820350,5190,5190,5190,5190,0
|
|
20230728,175700,316820350,5190,5190,5190,5190,0
|
|
20230728,175600,316820350,5190,5190,5190,5190,0
|
|
20230728,175500,316820350,5190,5190,5190,5190,0
|
|
20230728,175400,316820350,5190,5190,5190,5190,0
|
|
20230728,175300,316820350,5190,5190,5190,5190,0
|
|
20230728,175200,316820350,5190,5190,5190,5190,0
|
|
20230728,175100,316820350,5190,5190,5190,5190,0
|
|
20230728,175000,316820350,5190,5190,5190,5190,0
|
|
20230728,174900,316820350,5190,5190,5190,5190,0
|
|
20230728,174800,316820350,5190,5190,5190,5190,0
|
|
20230728,174700,316820350,5190,5190,5190,5190,0
|
|
20230728,174600,316820350,5190,5190,5190,5190,0
|
|
20230728,174500,316820350,5190,5190,5190,5190,0
|
|
20230728,174400,316820350,5190,5190,5190,5190,0
|
|
20230728,174300,316820350,5190,5190,5190,5190,0
|
|
20230728,174200,316820350,5190,5190,5190,5190,1119
|
|
20230728,174100,316820350,5190,5190,5190,5190,0
|
|
20230728,174000,316820350,5190,5190,5190,5190,0
|
|
20230728,173900,316820350,5190,5190,5190,5190,0
|
|
20230728,173800,316820350,5190,5190,5190,5190,0
|
|
20230728,173700,316820350,5190,5190,5190,5190,0
|
|
20230728,173600,316820350,5190,5190,5190,5190,0
|
|
20230728,173500,316820350,5190,5190,5190,5190,0
|
|
20230728,173400,316820350,5190,5190,5190,5190,0
|
|
20230728,173300,316820350,5190,5190,5190,5190,0
|
|
20230728,173200,316820350,5190,5190,5190,5190,0
|
|
20230728,173100,316820350,5190,5190,5190,5190,0
|
|
20230728,173000,316820350,5190,5190,5190,5190,0
|
|
20230728,172900,316820350,5190,5190,5190,5190,0
|
|
20230728,172800,316820350,5190,5190,5190,5190,0
|
|
20230728,172700,316820350,5190,5190,5190,5190,0
|
|
20230728,172600,316820350,5190,5190,5190,5190,0
|
|
20230728,172500,316820350,5190,5190,5190,5190,0
|
|
20230728,172400,316820350,5190,5190,5190,5190,0
|
|
20230728,172300,316820350,5190,5190,5190,5190,0
|
|
20230728,172200,316820350,5190,5190,5190,5190,0
|
|
20230728,172100,316820350,5190,5190,5190,5190,0
|
|
20230728,172000,316820350,5190,5190,5190,5190,0
|
|
20230728,171900,316820350,5190,5190,5190,5190,0
|
|
20230728,171800,316820350,5190,5190,5190,5190,0
|
|
20230728,171700,316820350,5190,5190,5190,5190,0
|
|
20230728,171600,316820350,5190,5190,5190,5190,0
|
|
20230728,171500,316820350,5190,5190,5190,5190,0
|
|
20230728,171400,316820350,5190,5190,5190,5190,0
|
|
20230728,171300,316820350,5190,5190,5190,5190,0
|
|
20230728,171200,316820350,5190,5190,5190,5190,1119
|
|
20230728,171100,316820350,5190,5190,5190,5190,0
|
|
20230728,171000,316820350,5190,5190,5190,5190,0
|
|
20230728,170900,316820350,5190,5190,5190,5190,0
|
|
20230728,170800,316820350,5190,5190,5190,5190,0
|
|
20230728,170700,316820350,5190,5190,5190,5190,0
|
|
20230728,170600,316820350,5190,5190,5190,5190,0
|
|
20230728,170500,316820350,5190,5190,5190,5190,0
|
|
20230728,170400,316820350,5190,5190,5190,5190,0
|
|
20230728,170300,316820350,5190,5190,5190,5190,0
|
|
20230728,170200,316820350,5190,5190,5190,5190,0
|
|
20230728,170100,316820350,5190,5190,5190,5190,0
|
|
20230728,170000,316820350,5190,5190,5190,5190,0
|
|
20230728,165900,316820350,5190,5190,5190,5190,0
|
|
20230728,165800,316820350,5190,5190,5190,5190,0
|
|
20230728,165700,316820350,5190,5190,5190,5190,0
|
|
20230728,165600,316820350,5190,5190,5190,5190,0
|
|
20230728,165500,316820350,5190,5190,5190,5190,0
|
|
20230728,165400,316820350,5190,5190,5190,5190,0
|
|
20230728,165300,316820350,5190,5190,5190,5190,0
|
|
20230728,165200,316820350,5190,5190,5190,5190,0
|
|
20230728,165100,316820350,5190,5190,5190,5190,0
|
|
20230728,165000,316820350,5190,5190,5190,5190,0
|
|
20230728,164900,316820350,5190,5190,5190,5190,0
|
|
20230728,164800,316820350,5190,5190,5190,5190,0
|
|
20230728,164700,316820350,5190,5190,5190,5190,0
|
|
20230728,164600,316820350,5190,5190,5190,5190,0
|
|
20230728,164500,316820350,5190,5190,5190,5190,0
|
|
20230728,164400,316820350,5190,5190,5190,5190,0
|
|
20230728,164300,316820350,5190,5190,5190,5190,0
|
|
20230728,164200,316820350,5190,5190,5190,5190,1119
|
|
20230728,164100,316820350,5190,5190,5190,5190,0
|
|
20230728,164000,316820350,5190,5190,5190,5190,0
|
|
20230728,163900,316820350,5190,5190,5190,5190,0
|
|
20230728,163800,316820350,5190,5190,5190,5190,0
|
|
20230728,163700,316820350,5190,5190,5190,5190,0
|
|
20230728,163600,316820350,5190,5190,5190,5190,0
|
|
20230728,163500,316820350,5190,5190,5190,5190,0
|
|
20230728,163400,316820350,5190,5190,5190,5190,0
|
|
20230728,163300,316820350,5190,5190,5190,5190,0
|
|
20230728,163200,316820350,5190,5190,5190,5190,0
|
|
20230728,163100,316820350,5190,5190,5190,5190,0
|
|
20230728,163000,316820350,5190,5190,5190,5190,0
|
|
20230728,162900,316820350,5190,5190,5190,5190,0
|
|
20230728,162800,316820350,5190,5190,5190,5190,0
|
|
20230728,162700,316820350,5190,5190,5190,5190,0
|
|
20230728,162600,316820350,5190,5190,5190,5190,0
|
|
20230728,162500,316820350,5190,5190,5190,5190,0
|
|
20230728,162400,316820350,5190,5190,5190,5190,0
|
|
20230728,162300,316820350,5190,5190,5190,5190,0
|
|
20230728,162200,316820350,5190,5190,5190,5190,0
|
|
20230728,162100,316820350,5190,5190,5190,5190,0
|
|
20230728,162000,316820350,5190,5190,5190,5190,0
|
|
20230728,161900,316820350,5190,5190,5190,5190,0
|
|
20230728,161800,316820350,5190,5190,5190,5190,0
|
|
20230728,161700,316820350,5190,5190,5190,5190,0
|
|
20230728,161600,316820350,5190,5190,5190,5190,0
|
|
20230728,161500,316820350,5190,5190,5190,5190,0
|
|
20230728,161400,316820350,5190,5190,5190,5190,0
|
|
20230728,161300,316820350,5190,5190,5190,5190,0
|
|
20230728,161200,316820350,5190,5190,5190,5190,1119
|
|
20230728,161100,316820350,5190,5190,5190,5190,0
|
|
20230728,161000,316820350,5190,5190,5190,5190,0
|
|
20230728,160900,316820350,5190,5190,5190,5190,0
|
|
20230728,160800,316820350,5190,5190,5190,5190,0
|
|
20230728,160700,316820350,5190,5190,5190,5190,0
|
|
20230728,160600,316820350,5190,5190,5190,5190,0
|
|
20230728,160500,316820350,5190,5190,5190,5190,0
|
|
20230728,160400,316820350,5190,5190,5190,5190,0
|
|
20230728,160300,316820350,5190,5190,5190,5190,0
|
|
20230728,160200,316820350,5190,5190,5190,5190,0
|
|
20230728,160100,316820350,5190,5190,5190,5190,0
|
|
20230728,160000,316820350,5190,5190,5190,5190,0
|
|
20230728,155900,316820350,5190,5190,5190,5190,0
|
|
20230728,155800,316820350,5190,5190,5190,5190,0
|
|
20230728,155700,316820350,5190,5190,5190,5190,0
|
|
20230728,155600,316820350,5190,5190,5190,5190,0
|
|
20230728,155500,316820350,5190,5190,5190,5190,0
|
|
20230728,155400,316820350,5190,5190,5190,5190,0
|
|
20230728,155300,316820350,5190,5190,5190,5190,0
|
|
20230728,155200,316820350,5190,5190,5190,5190,0
|
|
20230728,155100,316820350,5190,5190,5190,5190,0
|
|
20230728,155000,316820350,5190,5190,5190,5190,0
|
|
20230728,154900,316820350,5190,5190,5190,5190,0
|
|
20230728,154800,316820350,5190,5190,5190,5190,0
|
|
20230728,154700,316820350,5190,5190,5190,5190,0
|
|
20230728,154600,316820350,5190,5190,5190,5190,0
|
|
20230728,154500,316820350,5190,5190,5190,5190,0
|
|
20230728,154400,316820350,5190,5190,5190,5190,0
|
|
20230728,154300,316820350,5190,5190,5190,5190,0
|
|
20230728,154200,316820350,5190,5190,5190,5190,1119
|
|
20230728,154100,316820350,5190,5190,5190,5190,0
|
|
20230728,154000,316820350,5190,5190,5190,5190,0
|
|
20230728,153900,316820350,5190,5190,5190,5190,0
|
|
20230728,153800,316820350,5190,5190,5190,5190,0
|
|
20230728,153700,316820350,5190,5190,5190,5190,0
|
|
20230728,153600,316820350,5190,5190,5190,5190,0
|
|
20230728,153500,316820350,5190,5190,5190,5190,0
|
|
20230728,153400,316820350,5190,5190,5190,5190,0
|
|
20230728,153300,316820350,5190,5190,5190,5190,0
|
|
20230728,153200,316820350,5190,5190,5190,5190,0
|
|
20230728,153100,316820350,5190,5190,5190,5190,0
|
|
20230728,153000,316820350,5190,5190,5190,5190,1119
|
|
20230728,152900,311012740,5220,5220,5220,5220,0
|
|
20230728,152800,311012740,5220,5220,5220,5220,0
|
|
20230728,152700,311012740,5220,5220,5220,5220,0
|
|
20230728,152600,311012740,5220,5220,5220,5220,0
|
|
20230728,152500,311012740,5220,5220,5220,5220,0
|
|
20230728,152400,311012740,5220,5220,5220,5220,0
|
|
20230728,152300,311012740,5220,5220,5220,5220,0
|
|
20230728,152200,311012740,5220,5220,5220,5220,0
|
|
20230728,152100,311012740,5220,5220,5220,5220,0
|
|
20230728,152000,311012740,5220,5220,5220,5220,0
|
|
20230728,151900,311012740,5220,5210,5230,5190,982
|
|
20230728,151800,305898670,5210,5190,5210,5190,1075
|
|
20230728,151700,300313650,5190,5190,5190,5170,877
|
|
20230728,151600,295774580,5190,5190,5190,5190,0
|
|
20230728,151500,295774580,5190,5190,5190,5190,437
|
|
20230728,151400,293506550,5190,5190,5190,5190,1
|
|
20230728,151300,293501360,5160,5160,5160,5160,0
|
|
20230728,151200,293501360,5160,5160,5160,5160,3
|
|
20230728,151100,293485880,5160,5160,5160,5160,117
|
|
20230728,151000,292882160,5200,5200,5200,5200,1
|
|
20230728,150900,292876960,5150,5160,5160,5150,44
|
|
20230728,150800,292650060,5180,5200,5200,5150,119
|
|
20230728,150700,292034710,5220,5220,5220,5220,0
|
|
20230728,150600,292034710,5220,5220,5220,5220,193
|
|
20230728,150500,291027250,5200,5200,5200,5200,0
|
|
20230728,150400,291027250,5200,5220,5220,5200,151
|
|
20230728,150300,290241290,5220,5220,5220,5220,0
|
|
20230728,150200,290241290,5220,5220,5220,5220,0
|
|
20230728,150100,290241290,5220,5220,5220,5220,0
|
|
20230728,150000,290241290,5220,5220,5220,5220,0
|
|
20230728,145900,290241290,5220,5220,5220,5220,0
|
|
20230728,145800,290241290,5220,5220,5220,5220,120
|
|
20230728,145700,289614890,5230,5220,5230,5220,388
|
|
20230728,145600,287589270,5210,5210,5210,5210,2000
|
|
20230728,145500,277169270,5210,5210,5210,5210,1
|
|
20230728,145400,277164060,5210,5200,5210,5200,1850
|
|
20230728,145300,267535060,5200,5190,5200,5190,197
|
|
20230728,145200,266510860,5190,5190,5190,5190,0
|
|
20230728,145100,266510860,5190,5190,5190,5190,31
|
|
20230728,145000,266349970,5200,5200,5200,5200,0
|
|
20230728,144900,266349970,5200,5200,5200,5200,0
|
|
20230728,144800,266349970,5200,5200,5200,5200,10
|
|
20230728,144700,266297970,5190,5190,5190,5190,3
|
|
20230728,144600,266282400,5200,5200,5200,5200,0
|
|
20230728,144500,266282400,5200,5200,5200,5200,0
|
|
20230728,144400,266282400,5200,5200,5200,5200,2
|
|
20230728,144300,266272000,5200,5200,5200,5200,0
|
|
20230728,144200,266272000,5200,5200,5200,5200,15
|
|
20230728,144100,266194000,5190,5190,5190,5190,85
|
|
20230728,144000,265752850,5190,5190,5190,5190,0
|
|
20230728,143900,265752850,5190,5190,5190,5190,0
|
|
20230728,143800,265752850,5190,5190,5190,5190,0
|
|
20230728,143700,265752850,5190,5190,5190,5190,0
|
|
20230728,143600,265752850,5190,5190,5190,5190,0
|
|
20230728,143500,265752850,5190,5190,5190,5190,0
|
|
20230728,143400,265752850,5190,5170,5190,5170,349
|
|
20230728,143300,263942540,5190,5190,5190,5190,10
|
|
20230728,143200,263890640,5190,5190,5190,5190,50
|
|
20230728,143100,263631140,5190,5190,5190,5190,100
|
|
20230728,143000,263112140,5190,5190,5190,5190,0
|
|
20230728,142900,263112140,5190,5190,5190,5190,64
|
|
20230728,142800,262779980,5190,5190,5190,5190,0
|
|
20230728,142700,262779980,5190,5190,5190,5190,1
|
|
20230728,142600,262774790,5170,5190,5190,5170,1630
|
|
20230728,142500,254347490,5190,5190,5190,5190,10
|
|
20230728,142400,254295590,5170,5170,5170,5170,59
|
|
20230728,142300,253990560,5200,5200,5200,5200,1
|
|
20230728,142200,253985360,5190,5190,5190,5190,3893
|
|
20230728,142100,233780690,5170,5170,5170,5170,0
|
|
20230728,142000,233780690,5170,5170,5170,5170,8
|
|
20230728,141900,233739330,5170,5170,5170,5170,0
|
|
20230728,141800,233739330,5170,5170,5170,5170,0
|
|
20230728,141700,233739330,5170,5170,5170,5170,0
|
|
20230728,141600,233739330,5170,5170,5170,5170,7
|
|
20230728,141500,233703140,5180,5180,5180,5180,0
|
|
20230728,141400,233703140,5180,5180,5180,5180,200
|
|
20230728,141300,232667140,5190,5190,5190,5190,46
|
|
20230728,141200,232428400,5190,5190,5190,5190,200
|
|
20230728,141100,231390400,5190,5190,5190,5190,1
|
|
20230728,141000,231385210,5160,5160,5160,5160,0
|
|
20230728,140900,231385210,5160,5160,5160,5160,0
|
|
20230728,140800,231385210,5160,5170,5170,5160,515
|
|
20230728,140700,228724640,5190,5190,5190,5190,5
|
|
20230728,140600,228698690,5190,5190,5190,5190,0
|
|
20230728,140500,228698690,5190,5190,5190,5190,47
|
|
20230728,140400,228454760,5190,5190,5190,5190,0
|
|
20230728,140300,228454760,5190,5180,5190,5180,209
|
|
20230728,140200,227370260,5200,5200,5200,5200,0
|
|
20230728,140100,227370260,5200,5200,5200,5200,0
|
|
20230728,140000,227370260,5200,5200,5200,5200,0
|
|
20230728,135900,227370260,5200,5200,5200,5200,0
|
|
20230728,135800,227370260,5200,5200,5200,5200,0
|
|
20230728,135700,227370260,5200,5200,5200,5200,0
|
|
20230728,135600,227370260,5200,5200,5200,5200,1
|
|
20230728,135500,227365060,5170,5170,5170,5170,45
|
|
20230728,135400,227132410,5190,5190,5190,5190,0
|
|
20230728,135300,227132410,5190,5190,5190,5190,0
|
|
20230728,135200,227132410,5190,5190,5190,5190,5
|
|
20230728,135100,227106460,5180,5190,5190,5180,471
|
|
20230728,135000,224666180,5200,5210,5210,5200,55
|
|
20230728,134900,224380160,5210,5210,5210,5210,0
|
|
20230728,134800,224380160,5210,5210,5210,5210,0
|
|
20230728,134700,224380160,5210,5210,5210,5210,0
|
|
20230728,134600,224380160,5210,5210,5210,5210,0
|
|
20230728,134500,224380160,5210,5210,5210,5210,0
|
|
20230728,134400,224380160,5210,5210,5210,5210,1
|
|
20230728,134300,224374950,5210,5210,5210,5210,0
|
|
20230728,134200,224374950,5210,5210,5210,5210,0
|
|
20230728,134100,224374950,5210,5210,5210,5210,0
|
|
20230728,134000,224374950,5210,5210,5210,5210,0
|
|
20230728,133900,224374950,5210,5210,5210,5210,0
|
|
20230728,133800,224374950,5210,5210,5210,5210,0
|
|
20230728,133700,224374950,5210,5210,5210,5210,0
|
|
20230728,133600,224374950,5210,5210,5210,5210,0
|
|
20230728,133500,224374950,5210,5210,5210,5210,0
|
|
20230728,133400,224374950,5210,5210,5210,5210,0
|
|
20230728,133300,224374950,5210,5210,5210,5210,600
|
|
20230728,133200,221248950,5180,5180,5180,5180,150
|
|
20230728,133100,220471950,5180,5180,5180,5180,0
|
|
20230728,133000,220471950,5180,5180,5180,5180,0
|
|
20230728,132900,220471950,5180,5180,5180,5180,0
|
|
20230728,132800,220471950,5180,5180,5180,5180,1
|
|
20230728,132700,220466770,5210,5210,5210,5210,0
|
|
20230728,132600,220466770,5210,5210,5210,5210,0
|
|
20230728,132500,220466770,5210,5210,5210,5210,0
|
|
20230728,132400,220466770,5210,5210,5210,5210,0
|
|
20230728,132300,220466770,5210,5210,5210,5210,0
|
|
20230728,132200,220466770,5210,5170,5210,5160,992
|
|
20230728,132100,215335890,5170,5200,5200,5170,18
|
|
20230728,132000,215242530,5200,5200,5200,5200,0
|
|
20230728,131900,215242530,5200,5200,5200,5200,0
|
|
20230728,131800,215242530,5200,5200,5200,5200,0
|
|
20230728,131700,215242530,5200,5200,5200,5200,0
|
|
20230728,131600,215242530,5200,5200,5200,5200,10
|
|
20230728,131500,215190530,5210,5210,5210,5210,0
|
|
20230728,131400,215190530,5210,5210,5210,5210,0
|
|
20230728,131300,215190530,5210,5210,5210,5210,0
|
|
20230728,131200,215190530,5210,5210,5210,5210,0
|
|
20230728,131100,215190530,5210,5210,5210,5210,0
|
|
20230728,131000,215190530,5210,5210,5210,5210,1
|
|
20230728,130900,215185320,5220,5220,5220,5220,0
|
|
20230728,130800,215185320,5220,5220,5220,5220,0
|
|
20230728,130700,215185320,5220,5220,5220,5220,0
|
|
20230728,130600,215185320,5220,5220,5220,5220,0
|
|
20230728,130500,215185320,5220,5220,5220,5220,0
|
|
20230728,130400,215185320,5220,5220,5220,5220,0
|
|
20230728,130300,215185320,5220,5220,5220,5220,0
|
|
20230728,130200,215185320,5220,5220,5220,5220,0
|
|
20230728,130100,215185320,5220,5220,5220,5220,1
|
|
20230728,130000,215180100,5180,5180,5180,5180,0
|
|
20230728,125900,215180100,5180,5180,5210,5180,540
|
|
20230728,125800,212378100,5180,5180,5180,5180,0
|
|
20230728,125700,212378100,5180,5180,5180,5180,20
|
|
20230728,125600,212274500,5180,5180,5180,5180,0
|
|
20230728,125500,212274500,5180,5180,5180,5180,0
|
|
20230728,125400,212274500,5180,5180,5180,5180,0
|
|
20230728,125300,212274500,5180,5180,5180,5180,0
|
|
20230728,125200,212274500,5180,5180,5180,5180,0
|
|
20230728,125100,212274500,5180,5180,5180,5180,1000
|
|
20230728,125000,207094500,5180,5180,5180,5180,6
|
|
20230728,124900,207063420,5180,5180,5180,5180,50
|
|
20230728,124800,206804420,5190,5190,5190,5190,600
|
|
20230728,124700,203690420,5220,5220,5220,5220,0
|
|
20230728,124600,203690420,5220,5220,5220,5220,20
|
|
20230728,124500,203586020,5210,5200,5210,5200,667
|
|
20230728,124400,200114820,5200,5200,5200,5200,0
|
|
20230728,124300,200114820,5200,5200,5200,5200,0
|
|
20230728,124200,200114820,5200,5200,5200,5200,15
|
|
20230728,124100,200036820,5210,5210,5210,5210,10
|
|
20230728,124000,199984720,5210,5210,5210,5210,0
|
|
20230728,123900,199984720,5210,5210,5210,5210,0
|
|
20230728,123800,199984720,5210,5210,5210,5210,0
|
|
20230728,123700,199984720,5210,5210,5210,5210,0
|
|
20230728,123600,199984720,5210,5210,5210,5210,40
|
|
20230728,123500,199776320,5210,5210,5210,5210,1
|
|
20230728,123400,199771110,5210,5210,5210,5210,0
|
|
20230728,123300,199771110,5210,5210,5210,5210,0
|
|
20230728,123200,199771110,5210,5210,5210,5210,0
|
|
20230728,123100,199771110,5210,5210,5210,5210,1
|
|
20230728,123000,199765900,5220,5220,5220,5220,0
|
|
20230728,122900,199765900,5220,5220,5220,5220,0
|
|
20230728,122800,199765900,5220,5220,5220,5220,0
|
|
20230728,122700,199765900,5220,5220,5220,5220,0
|
|
20230728,122600,199765900,5220,5220,5220,5220,0
|
|
20230728,122500,199765900,5220,5220,5220,5220,0
|
|
20230728,122400,199765900,5220,5220,5220,5220,0
|
|
20230728,122300,199765900,5220,5220,5220,5220,0
|
|
20230728,122200,199765900,5220,5220,5220,5220,0
|
|
20230728,122100,199765900,5220,5220,5220,5220,0
|
|
20230728,122000,199765900,5220,5220,5220,5220,0
|
|
20230728,121900,199765900,5220,5200,5220,5200,16
|
|
20230728,121800,199682680,5200,5200,5200,5200,250
|
|
20230728,121700,198382680,5230,5230,5230,5230,7
|
|
20230728,121600,198346070,5230,5230,5230,5230,0
|
|
20230728,121500,198346070,5230,5230,5230,5230,0
|
|
20230728,121400,198346070,5230,5230,5230,5230,0
|
|
20230728,121300,198346070,5230,5230,5230,5220,511
|
|
20230728,121200,195678570,5220,5220,5220,5220,201
|
|
20230728,121100,194629350,5220,5220,5220,5220,0
|
|
20230728,121000,194629350,5220,5220,5220,5220,0
|
|
20230728,120900,194629350,5220,5220,5220,5220,0
|
|
20230728,120800,194629350,5220,5210,5220,5210,540
|
|
20230728,120700,191813600,5210,5210,5210,5210,10
|
|
20230728,120600,191761500,5220,5220,5220,5220,5
|
|
20230728,120500,191735400,5220,5220,5220,5220,10
|
|
20230728,120400,191683200,5220,5220,5220,5220,0
|
|
20230728,120300,191683200,5220,5220,5220,5220,40
|
|
20230728,120200,191474400,5200,5200,5200,5200,0
|
|
20230728,120100,191474400,5200,5200,5200,5200,2
|
|
20230728,120000,191464000,5220,5220,5220,5220,0
|
|
20230728,115900,191464000,5220,5220,5220,5220,1
|
|
20230728,115800,191458780,5200,5200,5200,5200,204
|
|
20230728,115700,190397980,5200,5200,5200,5200,64
|
|
20230728,115600,190065180,5200,5200,5200,5200,0
|
|
20230728,115500,190065180,5200,5200,5200,5200,1
|
|
20230728,115400,190059980,5220,5220,5220,5220,0
|
|
20230728,115300,190059980,5220,5220,5220,5220,1
|
|
20230728,115200,190054760,5200,5200,5200,5200,0
|
|
20230728,115100,190054760,5200,5200,5200,5200,30
|
|
20230728,115000,189898760,5220,5220,5220,5220,0
|
|
20230728,114900,189898760,5220,5220,5220,5220,0
|
|
20230728,114800,189898760,5220,5220,5220,5220,0
|
|
20230728,114700,189898760,5220,5220,5220,5220,0
|
|
20230728,114600,189898760,5220,5220,5220,5220,1
|
|
20230728,114500,189893540,5220,5220,5220,5220,0
|
|
20230728,114400,189893540,5220,5220,5220,5220,0
|
|
20230728,114300,189893540,5220,5220,5220,5220,3
|
|
20230728,114200,189877880,5220,5220,5220,5220,0
|
|
20230728,114100,189877880,5220,5220,5220,5220,16
|
|
20230728,114000,189794360,5220,5220,5220,5220,1
|
|
20230728,113900,189789140,5180,5200,5200,5180,17
|
|
20230728,113800,189700930,5200,5200,5200,5200,0
|
|
20230728,113700,189700930,5200,5200,5200,5200,0
|
|
20230728,113600,189700930,5200,5200,5200,5200,0
|
|
20230728,113500,189700930,5200,5200,5200,5200,0
|
|
20230728,113400,189700930,5200,5200,5200,5200,331
|
|
20230728,113300,187979730,5200,5200,5200,5200,526
|
|
20230728,113200,185244530,5200,5200,5200,5200,300
|
|
20230728,113100,183684530,5230,5230,5230,5230,3
|
|
20230728,113000,183668840,5230,5200,5230,5200,15
|
|
20230728,112900,183590540,5230,5230,5230,5230,0
|
|
20230728,112800,183590540,5230,5230,5230,5230,1
|
|
20230728,112700,183585310,5200,5200,5200,5200,5
|
|
20230728,112600,183559310,5230,5230,5230,5230,0
|
|
20230728,112500,183559310,5230,5230,5230,5230,0
|
|
20230728,112400,183559310,5230,5230,5230,5230,2
|
|
20230728,112300,183548850,5240,5240,5240,5240,0
|
|
20230728,112200,183548850,5240,5240,5240,5240,0
|
|
20230728,112100,183548850,5240,5240,5240,5240,0
|
|
20230728,112000,183548850,5240,5240,5240,5240,0
|
|
20230728,111900,183548850,5240,5230,5240,5230,16
|
|
20230728,111800,183465160,5240,5230,5240,5230,1235
|
|
20230728,111700,177006100,5220,5220,5220,5220,0
|
|
20230728,111600,177006100,5220,5220,5220,5220,3
|
|
20230728,111500,176990440,5220,5220,5220,5220,0
|
|
20230728,111400,176990440,5220,5220,5220,5220,0
|
|
20230728,111300,176990440,5220,5220,5220,5220,0
|
|
20230728,111200,176990440,5220,5220,5220,5220,0
|
|
20230728,111100,176990440,5220,5220,5220,5220,0
|
|
20230728,111000,176990440,5220,5210,5220,5210,235
|
|
20230728,110900,175764040,5210,5210,5210,5210,5
|
|
20230728,110800,175737990,5210,5210,5210,5210,14
|
|
20230728,110700,175665050,5210,5210,5210,5210,7
|
|
20230728,110600,175628580,5220,5220,5220,5220,0
|
|
20230728,110500,175628580,5220,5220,5220,5220,0
|
|
20230728,110400,175628580,5220,5220,5220,5220,100
|
|
20230728,110300,175106580,5220,5210,5220,5210,39
|
|
20230728,110200,174903380,5210,5210,5210,5210,0
|
|
20230728,110100,174903380,5210,5210,5210,5210,752
|
|
20230728,110000,170985460,5210,5210,5210,5210,0
|
|
20230728,105900,170985460,5210,5210,5220,5210,544
|
|
20230728,105800,168151210,5200,5200,5200,5200,61
|
|
20230728,105700,167834010,5200,5220,5220,5200,605
|
|
20230728,105600,164678680,5230,5230,5230,5230,9
|
|
20230728,105500,164631610,5230,5230,5230,5230,0
|
|
20230728,105400,164631610,5230,5230,5230,5230,0
|
|
20230728,105300,164631610,5230,5220,5230,5220,14
|
|
20230728,105200,164558480,5230,5230,5230,5230,1
|
|
20230728,105100,164553250,5220,5220,5220,5220,144
|
|
20230728,105000,163801570,5230,5230,5230,5230,5
|
|
20230728,104900,163775420,5230,5230,5230,5230,60
|
|
20230728,104800,163461620,5230,5230,5230,5230,50
|
|
20230728,104700,163200120,5220,5220,5220,5220,154
|
|
20230728,104600,162396240,5220,5220,5220,5220,100
|
|
20230728,104500,161874240,5220,5220,5220,5220,181
|
|
20230728,104400,160929420,5220,5220,5220,5220,0
|
|
20230728,104300,160929420,5220,5220,5220,5220,1137
|
|
20230728,104200,154994280,5220,5220,5220,5220,329
|
|
20230728,104100,153276900,5220,5220,5220,5220,400
|
|
20230728,104000,151188900,5210,5220,5220,5210,31
|
|
20230728,103900,151027380,5210,5220,5220,5210,215
|
|
20230728,103800,149905310,5220,5220,5220,5220,12
|
|
20230728,103700,149842670,5220,5220,5220,5220,0
|
|
20230728,103600,149842670,5220,5210,5220,5210,16
|
|
20230728,103500,149759230,5210,5210,5210,5210,0
|
|
20230728,103400,149759230,5210,5210,5210,5210,0
|
|
20230728,103300,149759230,5210,5210,5210,5210,3
|
|
20230728,103200,149743600,5210,5210,5210,5210,0
|
|
20230728,103100,149743600,5210,5210,5220,5210,424
|
|
20230728,103000,147531060,5210,5210,5210,5210,140
|
|
20230728,102900,146801660,5220,5220,5220,5220,0
|
|
20230728,102800,146801660,5220,5220,5220,5220,0
|
|
20230728,102700,146801660,5220,5220,5220,5220,0
|
|
20230728,102600,146801660,5220,5220,5220,5220,0
|
|
20230728,102500,146801660,5220,5220,5220,5220,196
|
|
20230728,102400,145778540,5220,5200,5220,5200,948
|
|
20230728,102300,140839430,5200,5200,5200,5200,0
|
|
20230728,102200,140839430,5200,5200,5200,5200,0
|
|
20230728,102100,140839430,5200,5200,5200,5200,0
|
|
20230728,102000,140839430,5200,5200,5200,5200,0
|
|
20230728,101900,140839430,5200,5200,5200,5200,453
|
|
20230728,101800,138483830,5200,5190,5200,5190,356
|
|
20230728,101700,136635550,5200,5200,5200,5200,0
|
|
20230728,101600,136635550,5200,5200,5200,5200,0
|
|
20230728,101500,136635550,5200,5200,5200,5200,1
|
|
20230728,101400,136630350,5170,5170,5170,5170,547
|
|
20230728,101300,133802360,5170,5190,5190,5170,120
|
|
20230728,101200,133179960,5180,5190,5190,5180,76
|
|
20230728,101100,132786120,5190,5170,5190,5170,159
|
|
20230728,101000,131961750,5170,5160,5170,5160,746
|
|
20230728,100900,128110530,5150,5150,5150,5150,0
|
|
20230728,100800,128110530,5150,5150,5150,5150,3
|
|
20230728,100700,128095080,5160,5160,5160,5160,7
|
|
20230728,100600,128058960,5160,5160,5160,5160,0
|
|
20230728,100500,128058960,5160,5160,5160,5160,100
|
|
20230728,100400,127542960,5160,5160,5160,5160,0
|
|
20230728,100300,127542960,5160,5160,5160,5160,0
|
|
20230728,100200,127542960,5160,5160,5160,5160,0
|
|
20230728,100100,127542960,5160,5160,5160,5160,45
|
|
20230728,100000,127310760,5160,5140,5160,5140,1444
|
|
20230728,095900,119878600,5150,5150,5150,5150,400
|
|
20230728,095800,117818600,5160,5160,5160,5160,0
|
|
20230728,095700,117818600,5160,5160,5160,5160,0
|
|
20230728,095600,117818600,5160,5160,5160,5160,0
|
|
20230728,095500,117818600,5160,5160,5160,5160,0
|
|
20230728,095400,117818600,5160,5160,5160,5160,143
|
|
20230728,095300,117080720,5150,5150,5150,5150,0
|
|
20230728,095200,117080720,5150,5150,5150,5150,0
|
|
20230728,095100,117080720,5150,5150,5150,5150,600
|
|
20230728,095000,113990720,5150,5160,5160,5080,2960
|
|
20230728,094900,98864910,5170,5170,5170,5170,0
|
|
20230728,094800,98864910,5170,5170,5170,5170,0
|
|
20230728,094700,98864910,5170,5170,5170,5170,0
|
|
20230728,094600,98864910,5170,5170,5170,5170,6
|
|
20230728,094500,98833890,5160,5160,5160,5160,0
|
|
20230728,094400,98833890,5160,5160,5160,5160,19
|
|
20230728,094300,98735850,5160,5170,5170,5160,91
|
|
20230728,094200,98265790,5170,5160,5170,5160,1662
|
|
20230728,094100,89689780,5200,5200,5200,5200,0
|
|
20230728,094000,89689780,5200,5200,5200,5200,0
|
|
20230728,093900,89689780,5200,5200,5200,5200,0
|
|
20230728,093800,89689780,5200,5160,5200,5160,67
|
|
20230728,093700,89341860,5200,5200,5200,5200,2
|
|
20230728,093600,89331460,5200,5190,5200,5190,210
|
|
20230728,093500,88241360,5200,5190,5200,5190,23
|
|
20230728,093400,88121780,5190,5190,5190,5190,760
|
|
20230728,093300,84177380,5200,5200,5200,5200,96
|
|
20230728,093200,83678180,5200,5190,5200,5190,344
|
|
20230728,093100,81892800,5200,5170,5200,5170,141
|
|
20230728,093000,81163800,5180,5190,5190,5180,162
|
|
20230728,092900,80324440,5190,5190,5190,5190,57
|
|
20230728,092800,80028610,5200,5200,5200,5200,16
|
|
20230728,092700,79945410,5190,5190,5190,5190,1
|
|
20230728,092600,79940220,5200,5200,5200,5200,0
|
|
20230728,092500,79940220,5200,5200,5200,5200,0
|
|
20230728,092400,79940220,5200,5200,5200,5200,78
|
|
20230728,092300,79534620,5200,5230,5230,5200,331
|
|
20230728,092200,77807730,5230,5170,5230,5170,1213
|
|
20230728,092100,71488050,5210,5190,5210,5190,174
|
|
20230728,092000,70583210,5200,5200,5200,5200,4
|
|
20230728,091900,70562410,5190,5190,5190,5190,40
|
|
20230728,091800,70354810,5200,5190,5200,5190,237
|
|
20230728,091700,69123400,5190,5180,5190,5180,644
|
|
20230728,091600,65787470,5180,5180,5180,5180,2101
|
|
20230728,091500,54904290,5180,5180,5180,5180,350
|
|
20230728,091400,53091290,5180,5150,5180,5150,963
|
|
20230728,091300,48124180,5140,5140,5140,5140,200
|
|
20230728,091200,47096180,5140,5140,5140,5140,0
|
|
20230728,091100,47096180,5140,5140,5140,5140,0
|
|
20230728,091000,47096180,5140,5140,5140,5130,21
|
|
20230728,090900,46988430,5130,5110,5140,5110,2031
|
|
20230728,090800,36588860,5120,5110,5130,5110,558
|
|
20230728,090700,33729340,5120,5100,5120,5100,167
|
|
20230728,090600,32877580,5070,5080,5100,5070,269
|
|
20230728,090500,31513090,5080,5030,5080,5030,665
|
|
20230728,090400,28163550,5030,5030,5030,5030,203
|
|
20230728,090300,27142460,5030,5020,5030,5020,240
|
|
20230728,090200,25937650,5020,4995,5020,4995,291
|
|
20230728,090100,24482680,4995,4975,4995,4975,491
|
|
20230728,090000,22035425,4975,4935,4975,4935,4463
|