663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,200000,765800310,5740,5740,5740,5740,5013
|
|
20230728,195900,765800310,5740,5740,5740,5740,0
|
|
20230728,195800,765800310,5740,5740,5740,5740,0
|
|
20230728,195700,765800310,5740,5740,5740,5740,0
|
|
20230728,195600,765800310,5740,5740,5740,5740,0
|
|
20230728,195500,765800310,5740,5740,5740,5740,0
|
|
20230728,195400,765800310,5740,5740,5740,5740,0
|
|
20230728,195300,765800310,5740,5740,5740,5740,0
|
|
20230728,195200,765800310,5740,5740,5740,5740,0
|
|
20230728,195100,765800310,5740,5740,5740,5740,0
|
|
20230728,195000,765800310,5740,5740,5740,5740,0
|
|
20230728,194900,765800310,5740,5740,5740,5740,0
|
|
20230728,194800,765800310,5740,5740,5740,5740,0
|
|
20230728,194700,765800310,5740,5740,5740,5740,0
|
|
20230728,194600,765800310,5740,5740,5740,5740,0
|
|
20230728,194500,765800310,5740,5740,5740,5740,0
|
|
20230728,194400,765800310,5740,5740,5740,5740,0
|
|
20230728,194300,765800310,5740,5740,5740,5740,0
|
|
20230728,194200,765800310,5740,5740,5740,5740,0
|
|
20230728,194100,765800310,5740,5740,5740,5740,0
|
|
20230728,194000,765800310,5740,5740,5740,5740,0
|
|
20230728,193900,765800310,5740,5740,5740,5740,0
|
|
20230728,193800,765800310,5740,5740,5740,5740,0
|
|
20230728,193700,765800310,5740,5740,5740,5740,0
|
|
20230728,193600,765800310,5740,5740,5740,5740,0
|
|
20230728,193500,765800310,5740,5740,5740,5740,0
|
|
20230728,193400,765800310,5740,5740,5740,5740,0
|
|
20230728,193300,765800310,5740,5740,5740,5740,0
|
|
20230728,193200,765800310,5740,5740,5740,5740,0
|
|
20230728,193100,765800310,5740,5740,5740,5740,0
|
|
20230728,193000,765800310,5740,5740,5740,5740,5013
|
|
20230728,192900,765800310,5740,5740,5740,5740,0
|
|
20230728,192800,765800310,5740,5740,5740,5740,0
|
|
20230728,192700,765800310,5740,5740,5740,5740,0
|
|
20230728,192600,765800310,5740,5740,5740,5740,0
|
|
20230728,192500,765800310,5740,5740,5740,5740,0
|
|
20230728,192400,765800310,5740,5740,5740,5740,0
|
|
20230728,192300,765800310,5740,5740,5740,5740,0
|
|
20230728,192200,765800310,5740,5740,5740,5740,0
|
|
20230728,192100,765800310,5740,5740,5740,5740,0
|
|
20230728,192000,765800310,5740,5740,5740,5740,0
|
|
20230728,191900,765800310,5740,5740,5740,5740,0
|
|
20230728,191800,765800310,5740,5740,5740,5740,0
|
|
20230728,191700,765800310,5740,5740,5740,5740,0
|
|
20230728,191600,765800310,5740,5740,5740,5740,0
|
|
20230728,191500,765800310,5740,5740,5740,5740,0
|
|
20230728,191400,765800310,5740,5740,5740,5740,0
|
|
20230728,191300,765800310,5740,5740,5740,5740,0
|
|
20230728,191200,765800310,5740,5740,5740,5740,0
|
|
20230728,191100,765800310,5740,5740,5740,5740,0
|
|
20230728,191000,765800310,5740,5740,5740,5740,0
|
|
20230728,190900,765800310,5740,5740,5740,5740,0
|
|
20230728,190800,765800310,5740,5740,5740,5740,0
|
|
20230728,190700,765800310,5740,5740,5740,5740,0
|
|
20230728,190600,765800310,5740,5740,5740,5740,0
|
|
20230728,190500,765800310,5740,5740,5740,5740,0
|
|
20230728,190400,765800310,5740,5740,5740,5740,0
|
|
20230728,190300,765800310,5740,5740,5740,5740,0
|
|
20230728,190200,765800310,5740,5740,5740,5740,0
|
|
20230728,190100,765800310,5740,5740,5740,5740,0
|
|
20230728,190000,765800310,5740,5740,5740,5740,5013
|
|
20230728,185900,765800310,5740,5740,5740,5740,0
|
|
20230728,185800,765800310,5740,5740,5740,5740,0
|
|
20230728,185700,765800310,5740,5740,5740,5740,0
|
|
20230728,185600,765800310,5740,5740,5740,5740,0
|
|
20230728,185500,765800310,5740,5740,5740,5740,0
|
|
20230728,185400,765800310,5740,5740,5740,5740,0
|
|
20230728,185300,765800310,5740,5740,5740,5740,0
|
|
20230728,185200,765800310,5740,5740,5740,5740,0
|
|
20230728,185100,765800310,5740,5740,5740,5740,0
|
|
20230728,185000,765800310,5740,5740,5740,5740,0
|
|
20230728,184900,765800310,5740,5740,5740,5740,0
|
|
20230728,184800,765800310,5740,5740,5740,5740,0
|
|
20230728,184700,765800310,5740,5740,5740,5740,0
|
|
20230728,184600,765800310,5740,5740,5740,5740,0
|
|
20230728,184500,765800310,5740,5740,5740,5740,0
|
|
20230728,184400,765800310,5740,5740,5740,5740,0
|
|
20230728,184300,765800310,5740,5740,5740,5740,0
|
|
20230728,184200,765800310,5740,5740,5740,5740,0
|
|
20230728,184100,765800310,5740,5740,5740,5740,0
|
|
20230728,184000,765800310,5740,5740,5740,5740,0
|
|
20230728,183900,765800310,5740,5740,5740,5740,0
|
|
20230728,183800,765800310,5740,5740,5740,5740,0
|
|
20230728,183700,765800310,5740,5740,5740,5740,0
|
|
20230728,183600,765800310,5740,5740,5740,5740,0
|
|
20230728,183500,765800310,5740,5740,5740,5740,0
|
|
20230728,183400,765800310,5740,5740,5740,5740,0
|
|
20230728,183300,765800310,5740,5740,5740,5740,0
|
|
20230728,183200,765800310,5740,5740,5740,5740,0
|
|
20230728,183100,765800310,5740,5740,5740,5740,0
|
|
20230728,183000,765800310,5740,5740,5740,5740,5013
|
|
20230728,182900,765800310,5740,5740,5740,5740,0
|
|
20230728,182800,765800310,5740,5740,5740,5740,0
|
|
20230728,182700,765800310,5740,5740,5740,5740,0
|
|
20230728,182600,765800310,5740,5740,5740,5740,0
|
|
20230728,182500,765800310,5740,5740,5740,5740,0
|
|
20230728,182400,765800310,5740,5740,5740,5740,0
|
|
20230728,182300,765800310,5740,5740,5740,5740,0
|
|
20230728,182200,765800310,5740,5740,5740,5740,0
|
|
20230728,182100,765800310,5740,5740,5740,5740,0
|
|
20230728,182000,765800310,5740,5740,5740,5740,0
|
|
20230728,181900,765800310,5740,5740,5740,5740,0
|
|
20230728,181800,765800310,5740,5740,5740,5740,0
|
|
20230728,181700,765800310,5740,5740,5740,5740,0
|
|
20230728,181600,765800310,5740,5740,5740,5740,0
|
|
20230728,181500,765800310,5740,5740,5740,5740,0
|
|
20230728,181400,765800310,5740,5740,5740,5740,0
|
|
20230728,181300,765800310,5740,5740,5740,5740,0
|
|
20230728,181200,765800310,5740,5740,5740,5740,0
|
|
20230728,181100,765800310,5740,5740,5740,5740,0
|
|
20230728,181000,765800310,5740,5740,5740,5740,0
|
|
20230728,180900,765800310,5740,5740,5740,5740,0
|
|
20230728,180800,765800310,5740,5740,5740,5740,0
|
|
20230728,180700,765800310,5740,5740,5740,5740,0
|
|
20230728,180600,765800310,5740,5740,5740,5740,0
|
|
20230728,180500,765800310,5740,5740,5740,5740,0
|
|
20230728,180400,765800310,5740,5740,5740,5740,0
|
|
20230728,180300,765800310,5740,5740,5740,5740,0
|
|
20230728,180200,765800310,5740,5740,5740,5740,0
|
|
20230728,180100,765800310,5740,5740,5740,5740,0
|
|
20230728,180000,765800310,5740,5740,5740,5740,5013
|
|
20230728,175900,765800310,5740,5740,5740,5740,0
|
|
20230728,175800,765800310,5740,5740,5740,5740,0
|
|
20230728,175700,765800310,5740,5740,5740,5740,0
|
|
20230728,175600,765800310,5740,5740,5740,5740,0
|
|
20230728,175500,765800310,5740,5740,5740,5740,0
|
|
20230728,175400,765800310,5740,5740,5740,5740,0
|
|
20230728,175300,765800310,5740,5740,5740,5740,0
|
|
20230728,175200,765800310,5740,5740,5740,5740,0
|
|
20230728,175100,765800310,5740,5740,5740,5740,0
|
|
20230728,175000,765800310,5740,5740,5740,5740,0
|
|
20230728,174900,765800310,5740,5740,5740,5740,0
|
|
20230728,174800,765800310,5740,5740,5740,5740,0
|
|
20230728,174700,765800310,5740,5740,5740,5740,0
|
|
20230728,174600,765800310,5740,5740,5740,5740,0
|
|
20230728,174500,765800310,5740,5740,5740,5740,0
|
|
20230728,174400,765800310,5740,5740,5740,5740,0
|
|
20230728,174300,765800310,5740,5740,5740,5740,0
|
|
20230728,174200,765800310,5740,5740,5740,5740,0
|
|
20230728,174100,765800310,5740,5740,5740,5740,0
|
|
20230728,174000,765800310,5740,5740,5740,5740,0
|
|
20230728,173900,765800310,5740,5740,5740,5740,0
|
|
20230728,173800,765800310,5740,5740,5740,5740,0
|
|
20230728,173700,765800310,5740,5740,5740,5740,0
|
|
20230728,173600,765800310,5740,5740,5740,5740,0
|
|
20230728,173500,765800310,5740,5740,5740,5740,0
|
|
20230728,173400,765800310,5740,5740,5740,5740,0
|
|
20230728,173300,765800310,5740,5740,5740,5740,0
|
|
20230728,173200,765800310,5740,5740,5740,5740,0
|
|
20230728,173100,765800310,5740,5740,5740,5740,0
|
|
20230728,173000,765800310,5740,5740,5740,5740,5013
|
|
20230728,172900,765800310,5740,5740,5740,5740,0
|
|
20230728,172800,765800310,5740,5740,5740,5740,0
|
|
20230728,172700,765800310,5740,5740,5740,5740,0
|
|
20230728,172600,765800310,5740,5740,5740,5740,0
|
|
20230728,172500,765800310,5740,5740,5740,5740,0
|
|
20230728,172400,765800310,5740,5740,5740,5740,0
|
|
20230728,172300,765800310,5740,5740,5740,5740,0
|
|
20230728,172200,765800310,5740,5740,5740,5740,0
|
|
20230728,172100,765800310,5740,5740,5740,5740,0
|
|
20230728,172000,765800310,5740,5740,5740,5740,0
|
|
20230728,171900,765800310,5740,5740,5740,5740,0
|
|
20230728,171800,765800310,5740,5740,5740,5740,0
|
|
20230728,171700,765800310,5740,5740,5740,5740,0
|
|
20230728,171600,765800310,5740,5740,5740,5740,0
|
|
20230728,171500,765800310,5740,5740,5740,5740,0
|
|
20230728,171400,765800310,5740,5740,5740,5740,0
|
|
20230728,171300,765800310,5740,5740,5740,5740,0
|
|
20230728,171200,765800310,5740,5740,5740,5740,0
|
|
20230728,171100,765800310,5740,5740,5740,5740,0
|
|
20230728,171000,765800310,5740,5740,5740,5740,0
|
|
20230728,170900,765800310,5740,5740,5740,5740,0
|
|
20230728,170800,765800310,5740,5740,5740,5740,0
|
|
20230728,170700,765800310,5740,5740,5740,5740,0
|
|
20230728,170600,765800310,5740,5740,5740,5740,0
|
|
20230728,170500,765800310,5740,5740,5740,5740,0
|
|
20230728,170400,765800310,5740,5740,5740,5740,0
|
|
20230728,170300,765800310,5740,5740,5740,5740,0
|
|
20230728,170200,765800310,5740,5740,5740,5740,0
|
|
20230728,170100,765800310,5740,5740,5740,5740,0
|
|
20230728,170000,765800310,5740,5740,5740,5740,5013
|
|
20230728,165900,765800310,5740,5740,5740,5740,0
|
|
20230728,165800,765800310,5740,5740,5740,5740,0
|
|
20230728,165700,765800310,5740,5740,5740,5740,0
|
|
20230728,165600,765800310,5740,5740,5740,5740,0
|
|
20230728,165500,765800310,5740,5740,5740,5740,0
|
|
20230728,165400,765800310,5740,5740,5740,5740,0
|
|
20230728,165300,765800310,5740,5740,5740,5740,0
|
|
20230728,165200,765800310,5740,5740,5740,5740,0
|
|
20230728,165100,765800310,5740,5740,5740,5740,0
|
|
20230728,165000,765800310,5740,5740,5740,5740,0
|
|
20230728,164900,765800310,5740,5740,5740,5740,0
|
|
20230728,164800,765800310,5740,5740,5740,5740,0
|
|
20230728,164700,765800310,5740,5740,5740,5740,0
|
|
20230728,164600,765800310,5740,5740,5740,5740,0
|
|
20230728,164500,765800310,5740,5740,5740,5740,0
|
|
20230728,164400,765800310,5740,5740,5740,5740,0
|
|
20230728,164300,765800310,5740,5740,5740,5740,0
|
|
20230728,164200,765800310,5740,5740,5740,5740,0
|
|
20230728,164100,765800310,5740,5740,5740,5740,0
|
|
20230728,164000,765800310,5740,5740,5740,5740,0
|
|
20230728,163900,765800310,5740,5740,5740,5740,0
|
|
20230728,163800,765800310,5740,5740,5740,5740,0
|
|
20230728,163700,765800310,5740,5740,5740,5740,0
|
|
20230728,163600,765800310,5740,5740,5740,5740,0
|
|
20230728,163500,765800310,5740,5740,5740,5740,0
|
|
20230728,163400,765800310,5740,5740,5740,5740,0
|
|
20230728,163300,765800310,5740,5740,5740,5740,0
|
|
20230728,163200,765800310,5740,5740,5740,5740,0
|
|
20230728,163100,765800310,5740,5740,5740,5740,0
|
|
20230728,163000,765800310,5740,5740,5740,5740,5013
|
|
20230728,162900,765800310,5740,5740,5740,5740,0
|
|
20230728,162800,765800310,5740,5740,5740,5740,0
|
|
20230728,162700,765800310,5740,5740,5740,5740,0
|
|
20230728,162600,765800310,5740,5740,5740,5740,0
|
|
20230728,162500,765800310,5740,5740,5740,5740,0
|
|
20230728,162400,765800310,5740,5740,5740,5740,0
|
|
20230728,162300,765800310,5740,5740,5740,5740,0
|
|
20230728,162200,765800310,5740,5740,5740,5740,0
|
|
20230728,162100,765800310,5740,5740,5740,5740,0
|
|
20230728,162000,765800310,5740,5740,5740,5740,0
|
|
20230728,161900,765800310,5740,5740,5740,5740,0
|
|
20230728,161800,765800310,5740,5740,5740,5740,0
|
|
20230728,161700,765800310,5740,5740,5740,5740,0
|
|
20230728,161600,765800310,5740,5740,5740,5740,0
|
|
20230728,161500,765800310,5740,5740,5740,5740,0
|
|
20230728,161400,765800310,5740,5740,5740,5740,0
|
|
20230728,161300,765800310,5740,5740,5740,5740,0
|
|
20230728,161200,765800310,5740,5740,5740,5740,0
|
|
20230728,161100,765800310,5740,5740,5740,5740,0
|
|
20230728,161000,765800310,5740,5740,5740,5740,0
|
|
20230728,160900,765800310,5740,5740,5740,5740,0
|
|
20230728,160800,765800310,5740,5740,5740,5740,0
|
|
20230728,160700,765800310,5740,5740,5740,5740,0
|
|
20230728,160600,765800310,5740,5740,5740,5740,0
|
|
20230728,160500,765800310,5740,5740,5740,5740,0
|
|
20230728,160400,765800310,5740,5740,5740,5740,0
|
|
20230728,160300,765800310,5740,5740,5740,5740,0
|
|
20230728,160200,765800310,5740,5740,5740,5740,0
|
|
20230728,160100,765800310,5740,5740,5740,5740,0
|
|
20230728,160000,765800310,5740,5740,5740,5740,5013
|
|
20230728,155900,765800310,5740,5740,5740,5740,0
|
|
20230728,155800,765800310,5740,5740,5740,5740,0
|
|
20230728,155700,765800310,5740,5740,5740,5740,0
|
|
20230728,155600,765800310,5740,5740,5740,5740,0
|
|
20230728,155500,765800310,5740,5740,5740,5740,0
|
|
20230728,155400,765800310,5740,5740,5740,5740,0
|
|
20230728,155300,765800310,5740,5740,5740,5740,0
|
|
20230728,155200,765800310,5740,5740,5740,5740,0
|
|
20230728,155100,765800310,5740,5740,5740,5740,0
|
|
20230728,155000,765800310,5740,5740,5740,5740,0
|
|
20230728,154900,765800310,5740,5740,5740,5740,0
|
|
20230728,154800,765800310,5740,5740,5740,5740,0
|
|
20230728,154700,765800310,5740,5740,5740,5740,0
|
|
20230728,154600,765800310,5740,5740,5740,5740,0
|
|
20230728,154500,765800310,5740,5740,5740,5740,0
|
|
20230728,154400,765800310,5740,5740,5740,5740,0
|
|
20230728,154300,765800310,5740,5740,5740,5740,0
|
|
20230728,154200,765800310,5740,5740,5740,5740,0
|
|
20230728,154100,765800310,5740,5740,5740,5740,0
|
|
20230728,154000,765800310,5740,5740,5740,5740,0
|
|
20230728,153900,765800310,5740,5740,5740,5740,0
|
|
20230728,153800,765800310,5740,5740,5740,5740,0
|
|
20230728,153700,765800310,5740,5740,5740,5740,0
|
|
20230728,153600,765800310,5740,5740,5740,5740,0
|
|
20230728,153500,765800310,5740,5740,5740,5740,0
|
|
20230728,153400,765800310,5740,5740,5740,5740,0
|
|
20230728,153300,765800310,5740,5740,5740,5740,0
|
|
20230728,153200,765800310,5740,5740,5740,5740,0
|
|
20230728,153100,765800310,5740,5740,5740,5740,0
|
|
20230728,153000,765800310,5740,5740,5740,5740,10026
|
|
20230728,152900,737025690,5720,5720,5720,5720,0
|
|
20230728,152800,737025690,5720,5720,5720,5720,0
|
|
20230728,152700,737025690,5720,5720,5720,5720,0
|
|
20230728,152600,737025690,5720,5720,5720,5720,0
|
|
20230728,152500,737025690,5720,5720,5720,5720,0
|
|
20230728,152400,737025690,5720,5720,5720,5720,0
|
|
20230728,152300,737025690,5720,5720,5720,5720,0
|
|
20230728,152200,737025690,5720,5720,5720,5720,0
|
|
20230728,152100,737025690,5720,5720,5720,5720,0
|
|
20230728,152000,737025690,5720,5720,5720,5720,0
|
|
20230728,151900,737025690,5720,5730,5770,5720,1469
|
|
20230728,151800,728582360,5730,5730,5730,5730,13
|
|
20230728,151700,728507870,5730,5730,5730,5730,0
|
|
20230728,151600,728507870,5730,5730,5730,5730,18
|
|
20230728,151500,728404730,5730,5730,5730,5730,14
|
|
20230728,151400,728324510,5730,5730,5730,5730,5
|
|
20230728,151300,728295860,5730,5730,5730,5730,100
|
|
20230728,151200,727722860,5730,5730,5730,5730,7
|
|
20230728,151100,727682750,5740,5740,5740,5740,25
|
|
20230728,151000,727539250,5740,5740,5740,5740,4
|
|
20230728,150900,727516290,5750,5730,5750,5730,1379
|
|
20230728,150800,719614140,5730,5720,5730,5720,1643
|
|
20230728,150700,710214250,5720,5720,5720,5720,15
|
|
20230728,150600,710128450,5720,5720,5720,5720,16
|
|
20230728,150500,710036930,5720,5720,5720,5720,0
|
|
20230728,150400,710036930,5720,5720,5720,5720,35
|
|
20230728,150300,709836730,5720,5710,5720,5710,781
|
|
20230728,150200,705376690,5710,5710,5710,5710,0
|
|
20230728,150100,705376690,5710,5710,5710,5710,3
|
|
20230728,150000,705359560,5710,5710,5710,5710,11
|
|
20230728,145900,705296750,5710,5710,5710,5710,0
|
|
20230728,145800,705296750,5710,5710,5710,5710,0
|
|
20230728,145700,705296750,5710,5710,5710,5710,0
|
|
20230728,145600,705296750,5710,5710,5710,5710,376
|
|
20230728,145500,703149790,5710,5710,5710,5710,0
|
|
20230728,145400,703149790,5710,5710,5710,5710,0
|
|
20230728,145300,703149790,5710,5690,5710,5690,210
|
|
20230728,145200,701950850,5700,5700,5700,5700,0
|
|
20230728,145100,701950850,5700,5700,5700,5700,9
|
|
20230728,145000,701899550,5700,5700,5700,5700,40
|
|
20230728,144900,701671550,5700,5700,5700,5700,0
|
|
20230728,144800,701671550,5700,5700,5700,5700,0
|
|
20230728,144700,701671550,5700,5700,5700,5700,0
|
|
20230728,144600,701671550,5700,5700,5700,5700,29
|
|
20230728,144500,701506250,5700,5690,5700,5690,107
|
|
20230728,144400,700897360,5700,5690,5700,5690,2
|
|
20230728,144300,700885970,5700,5690,5700,5690,1026
|
|
20230728,144200,695046940,5700,5700,5700,5700,32
|
|
20230728,144100,694864540,5710,5710,5710,5710,44
|
|
20230728,144000,694613300,5690,5690,5690,5690,406
|
|
20230728,143900,692303160,5700,5700,5700,5700,0
|
|
20230728,143800,692303160,5700,5700,5700,5700,0
|
|
20230728,143700,692303160,5700,5700,5700,5700,0
|
|
20230728,143600,692303160,5700,5700,5700,5700,18
|
|
20230728,143500,692200560,5690,5690,5690,5690,0
|
|
20230728,143400,692200560,5690,5690,5690,5690,1
|
|
20230728,143300,692194870,5700,5700,5700,5700,1142
|
|
20230728,143200,685685470,5700,5700,5700,5700,781
|
|
20230728,143100,681233770,5700,5690,5700,5690,81
|
|
20230728,143000,680772830,5690,5700,5700,5690,55
|
|
20230728,142900,680459570,5710,5710,5710,5710,0
|
|
20230728,142800,680459570,5710,5710,5710,5710,0
|
|
20230728,142700,680459570,5710,5710,5710,5710,0
|
|
20230728,142600,680459570,5710,5710,5710,5710,104
|
|
20230728,142500,679865730,5710,5710,5710,5710,0
|
|
20230728,142400,679865730,5710,5710,5710,5710,43
|
|
20230728,142300,679620200,5710,5710,5710,5710,0
|
|
20230728,142200,679620200,5710,5710,5710,5710,0
|
|
20230728,142100,679620200,5710,5710,5710,5710,0
|
|
20230728,142000,679620200,5710,5710,5710,5710,0
|
|
20230728,141900,679620200,5710,5710,5710,5710,1
|
|
20230728,141800,679614490,5680,5680,5680,5680,0
|
|
20230728,141700,679614490,5680,5680,5680,5680,427
|
|
20230728,141600,677189130,5720,5720,5720,5720,55
|
|
20230728,141500,676874530,5730,5700,5730,5650,7548
|
|
20230728,141400,634092430,5700,5700,5700,5700,1
|
|
20230728,141300,634086730,5730,5730,5730,5730,0
|
|
20230728,141200,634086730,5730,5710,5730,5700,1070
|
|
20230728,141100,627978970,5730,5730,5730,5730,3
|
|
20230728,141000,627961780,5720,5720,5720,5720,0
|
|
20230728,140900,627961780,5720,5720,5720,5720,370
|
|
20230728,140800,625845380,5730,5730,5730,5730,0
|
|
20230728,140700,625845380,5730,5730,5730,5730,0
|
|
20230728,140600,625845380,5730,5730,5730,5730,26
|
|
20230728,140500,625696400,5730,5730,5730,5730,0
|
|
20230728,140400,625696400,5730,5730,5730,5730,0
|
|
20230728,140300,625696400,5730,5730,5730,5730,0
|
|
20230728,140200,625696400,5730,5730,5730,5730,200
|
|
20230728,140100,624550400,5730,5730,5730,5730,119
|
|
20230728,140000,623868530,5730,5730,5730,5730,0
|
|
20230728,135900,623868530,5730,5730,5730,5730,0
|
|
20230728,135800,623868530,5730,5730,5730,5730,0
|
|
20230728,135700,623868530,5730,5730,5730,5730,0
|
|
20230728,135600,623868530,5730,5730,5730,5730,0
|
|
20230728,135500,623868530,5730,5730,5730,5730,0
|
|
20230728,135400,623868530,5730,5730,5730,5730,0
|
|
20230728,135300,623868530,5730,5730,5730,5730,0
|
|
20230728,135200,623868530,5730,5730,5730,5730,0
|
|
20230728,135100,623868530,5730,5730,5730,5730,0
|
|
20230728,135000,623868530,5730,5730,5750,5730,48
|
|
20230728,134900,623592850,5730,5730,5730,5730,0
|
|
20230728,134800,623592850,5730,5740,5740,5730,12
|
|
20230728,134700,623524050,5760,5760,5760,5760,67
|
|
20230728,134600,623138130,5760,5750,5760,5750,17
|
|
20230728,134500,623040220,5750,5750,5750,5750,3
|
|
20230728,134400,623022970,5760,5760,5760,5760,0
|
|
20230728,134300,623022970,5760,5760,5760,5760,53
|
|
20230728,134200,622717690,5760,5760,5760,5760,366
|
|
20230728,134100,620609530,5760,5760,5760,5760,54
|
|
20230728,134000,620298490,5750,5750,5750,5750,0
|
|
20230728,133900,620298490,5750,5750,5750,5750,0
|
|
20230728,133800,620298490,5750,5750,5750,5750,5
|
|
20230728,133700,620269740,5760,5760,5760,5760,0
|
|
20230728,133600,620269740,5760,5760,5760,5760,23
|
|
20230728,133500,620137260,5740,5740,5740,5740,0
|
|
20230728,133400,620137260,5740,5740,5740,5740,0
|
|
20230728,133300,620137260,5740,5740,5740,5740,0
|
|
20230728,133200,620137260,5740,5740,5740,5740,0
|
|
20230728,133100,620137260,5740,5740,5740,5730,775
|
|
20230728,133000,615694070,5730,5730,5730,5730,0
|
|
20230728,132900,615694070,5730,5730,5730,5730,0
|
|
20230728,132800,615694070,5730,5730,5730,5730,0
|
|
20230728,132700,615694070,5730,5730,5730,5730,1
|
|
20230728,132600,615688340,5730,5730,5730,5730,384
|
|
20230728,132500,613488020,5720,5720,5720,5720,0
|
|
20230728,132400,613488020,5720,5720,5720,5720,0
|
|
20230728,132300,613488020,5720,5720,5720,5720,0
|
|
20230728,132200,613488020,5720,5720,5720,5720,0
|
|
20230728,132100,613488020,5720,5720,5720,5720,0
|
|
20230728,132000,613488020,5720,5720,5720,5720,0
|
|
20230728,131900,613488020,5720,5720,5720,5710,6
|
|
20230728,131800,613453710,5710,5710,5710,5710,0
|
|
20230728,131700,613453710,5710,5720,5720,5710,871
|
|
20230728,131600,608480250,5730,5730,5730,5730,0
|
|
20230728,131500,608480250,5730,5730,5730,5730,0
|
|
20230728,131400,608480250,5730,5730,5730,5730,50
|
|
20230728,131300,608193750,5730,5730,5730,5730,0
|
|
20230728,131200,608193750,5730,5730,5730,5730,3
|
|
20230728,131100,608176560,5720,5720,5720,5720,0
|
|
20230728,131000,608176560,5720,5720,5720,5720,500
|
|
20230728,130900,605316560,5720,5720,5720,5720,1320
|
|
20230728,130800,597766160,5730,5730,5730,5730,250
|
|
20230728,130700,596333660,5730,5730,5730,5730,88
|
|
20230728,130600,595829420,5730,5730,5730,5730,0
|
|
20230728,130500,595829420,5730,5730,5730,5730,0
|
|
20230728,130400,595829420,5730,5730,5730,5730,0
|
|
20230728,130300,595829420,5730,5730,5730,5730,0
|
|
20230728,130200,595829420,5730,5730,5730,5730,199
|
|
20230728,130100,594689150,5740,5740,5740,5740,10
|
|
20230728,130000,594631750,5740,5740,5740,5740,0
|
|
20230728,125900,594631750,5740,5740,5740,5740,0
|
|
20230728,125800,594631750,5740,5740,5740,5740,0
|
|
20230728,125700,594631750,5740,5740,5740,5740,0
|
|
20230728,125600,594631750,5740,5740,5740,5740,0
|
|
20230728,125500,594631750,5740,5740,5740,5740,0
|
|
20230728,125400,594631750,5740,5740,5740,5740,0
|
|
20230728,125300,594631750,5740,5740,5740,5740,0
|
|
20230728,125200,594631750,5740,5740,5740,5740,1
|
|
20230728,125100,594626010,5720,5720,5720,5720,2
|
|
20230728,125000,594614570,5720,5720,5720,5720,0
|
|
20230728,124900,594614570,5720,5720,5720,5720,1
|
|
20230728,124800,594608850,5720,5720,5720,5720,13
|
|
20230728,124700,594534490,5710,5720,5740,5710,3202
|
|
20230728,124600,576177990,5730,5730,5730,5730,12
|
|
20230728,124500,576109230,5730,5740,5740,5720,211
|
|
20230728,124400,574900860,5740,5740,5740,5740,0
|
|
20230728,124300,574900860,5740,5740,5740,5740,21
|
|
20230728,124200,574780320,5740,5750,5750,5740,740
|
|
20230728,124100,570531430,5760,5760,5760,5760,0
|
|
20230728,124000,570531430,5760,5760,5760,5760,0
|
|
20230728,123900,570531430,5760,5760,5760,5760,0
|
|
20230728,123800,570531430,5760,5760,5760,5760,359
|
|
20230728,123700,568463590,5760,5760,5760,5760,0
|
|
20230728,123600,568463590,5760,5760,5760,5760,261
|
|
20230728,123500,566960230,5750,5750,5750,5750,0
|
|
20230728,123400,566960230,5750,5750,5750,5750,945
|
|
20230728,123300,561526480,5750,5750,5750,5750,0
|
|
20230728,123200,561526480,5750,5750,5750,5750,0
|
|
20230728,123100,561526480,5750,5750,5750,5750,20
|
|
20230728,123000,561411480,5750,5740,5750,5740,1904
|
|
20230728,122900,550479520,5740,5740,5740,5740,440
|
|
20230728,122800,547953920,5730,5730,5730,5730,0
|
|
20230728,122700,547953920,5730,5730,5730,5730,0
|
|
20230728,122600,547953920,5730,5730,5730,5730,0
|
|
20230728,122500,547953920,5730,5730,5730,5730,130
|
|
20230728,122400,547209020,5730,5730,5730,5730,13
|
|
20230728,122300,547134530,5730,5730,5730,5730,34
|
|
20230728,122200,546939710,5730,5730,5730,5730,0
|
|
20230728,122100,546939710,5730,5730,5730,5730,144
|
|
20230728,122000,546114590,5740,5740,5740,5740,0
|
|
20230728,121900,546114590,5740,5740,5740,5740,170
|
|
20230728,121800,545138790,5740,5740,5740,5740,111
|
|
20230728,121700,544501650,5740,5740,5740,5740,0
|
|
20230728,121600,544501650,5740,5740,5740,5740,0
|
|
20230728,121500,544501650,5740,5740,5740,5740,226
|
|
20230728,121400,543204410,5750,5750,5750,5750,0
|
|
20230728,121300,543204410,5750,5750,5750,5750,5
|
|
20230728,121200,543175660,5750,5750,5750,5750,4
|
|
20230728,121100,543152660,5750,5750,5750,5750,0
|
|
20230728,121000,543152660,5750,5750,5750,5750,0
|
|
20230728,120900,543152660,5750,5750,5750,5750,0
|
|
20230728,120800,543152660,5750,5750,5750,5750,0
|
|
20230728,120700,543152660,5750,5750,5750,5750,7
|
|
20230728,120600,543112410,5760,5760,5760,5760,9
|
|
20230728,120500,543060570,5760,5760,5760,5760,29
|
|
20230728,120400,542893530,5760,5740,5760,5740,323
|
|
20230728,120300,541037620,5740,5730,5740,5730,602
|
|
20230728,120200,537584580,5730,5720,5730,5720,325
|
|
20230728,120100,535723130,5700,5700,5700,5700,0
|
|
20230728,120000,535723130,5700,5700,5700,5700,0
|
|
20230728,115900,535723130,5700,5700,5700,5700,0
|
|
20230728,115800,535723130,5700,5700,5700,5700,0
|
|
20230728,115700,535723130,5700,5700,5700,5700,122
|
|
20230728,115600,535027730,5700,5700,5700,5700,80
|
|
20230728,115500,534571730,5700,5700,5700,5700,0
|
|
20230728,115400,534571730,5700,5700,5700,5700,0
|
|
20230728,115300,534571730,5700,5700,5700,5700,27
|
|
20230728,115200,534417830,5700,5700,5700,5700,0
|
|
20230728,115100,534417830,5700,5700,5700,5700,100
|
|
20230728,115000,533847830,5700,5700,5700,5700,0
|
|
20230728,114900,533847830,5700,5700,5700,5700,50
|
|
20230728,114800,533562830,5700,5700,5700,5700,2
|
|
20230728,114700,533551430,5700,5700,5700,5700,853
|
|
20230728,114600,528689330,5700,5710,5710,5700,1067
|
|
20230728,114500,522602350,5710,5730,5730,5710,589
|
|
20230728,114400,519239040,5730,5730,5730,5730,79
|
|
20230728,114300,518786370,5720,5720,5720,5720,0
|
|
20230728,114200,518786370,5720,5720,5720,5720,0
|
|
20230728,114100,518786370,5720,5720,5720,5720,1305
|
|
20230728,114000,511321770,5730,5730,5730,5730,0
|
|
20230728,113900,511321770,5730,5730,5730,5730,50
|
|
20230728,113800,511035270,5720,5720,5720,5720,366
|
|
20230728,113700,508941750,5720,5720,5720,5720,10
|
|
20230728,113600,508884550,5700,5700,5700,5700,0
|
|
20230728,113500,508884550,5700,5700,5700,5700,0
|
|
20230728,113400,508884550,5700,5700,5700,5700,0
|
|
20230728,113300,508884550,5700,5700,5700,5700,0
|
|
20230728,113200,508884550,5700,5700,5700,5700,0
|
|
20230728,113100,508884550,5700,5700,5700,5700,0
|
|
20230728,113000,508884550,5700,5700,5700,5700,0
|
|
20230728,112900,508884550,5700,5700,5700,5700,0
|
|
20230728,112800,508884550,5700,5700,5710,5700,177
|
|
20230728,112700,507875640,5700,5700,5700,5700,0
|
|
20230728,112600,507875640,5700,5700,5700,5700,30
|
|
20230728,112500,507704640,5700,5700,5700,5700,150
|
|
20230728,112400,506849640,5700,5700,5700,5700,1738
|
|
20230728,112300,496943040,5700,5690,5700,5690,177
|
|
20230728,112200,495934380,5690,5690,5690,5690,27
|
|
20230728,112100,495780750,5700,5700,5700,5700,0
|
|
20230728,112000,495780750,5700,5690,5700,5690,60
|
|
20230728,111900,495439260,5690,5680,5690,5680,1572
|
|
20230728,111800,486510150,5680,5670,5680,5670,1555
|
|
20230728,111700,477683930,5670,5670,5670,5670,70
|
|
20230728,111600,477287030,5670,5670,5670,5670,79
|
|
20230728,111500,476839100,5670,5670,5670,5670,0
|
|
20230728,111400,476839100,5670,5670,5670,5670,0
|
|
20230728,111300,476839100,5670,5670,5670,5670,76
|
|
20230728,111200,476408180,5670,5670,5670,5670,153
|
|
20230728,111100,475540670,5670,5670,5670,5670,46
|
|
20230728,111000,475279850,5670,5670,5670,5670,309
|
|
20230728,110900,473527820,5660,5660,5660,5660,825
|
|
20230728,110800,468858320,5670,5670,5670,5670,0
|
|
20230728,110700,468858320,5670,5680,5680,5670,57
|
|
20230728,110600,468534630,5680,5680,5680,5680,0
|
|
20230728,110500,468534630,5680,5680,5680,5680,2
|
|
20230728,110400,468523270,5680,5680,5680,5680,1
|
|
20230728,110300,468517590,5670,5670,5670,5670,0
|
|
20230728,110200,468517590,5670,5660,5670,5660,64
|
|
20230728,110100,468155150,5680,5680,5680,5680,2
|
|
20230728,110000,468143790,5680,5680,5680,5680,3
|
|
20230728,105900,468126750,5680,5680,5680,5680,20
|
|
20230728,105800,468013150,5660,5660,5660,5660,0
|
|
20230728,105700,468013150,5660,5660,5660,5660,80
|
|
20230728,105600,467560350,5680,5680,5680,5680,10
|
|
20230728,105500,467503550,5630,5630,5630,5630,0
|
|
20230728,105400,467503550,5630,5680,5680,5630,4678
|
|
20230728,105300,441073740,5690,5690,5690,5690,0
|
|
20230728,105200,441073740,5690,5690,5690,5690,11
|
|
20230728,105100,441011150,5690,5690,5690,5680,801
|
|
20230728,105000,436457450,5690,5690,5690,5690,351
|
|
20230728,104900,434460260,5690,5690,5690,5690,10
|
|
20230728,104800,434403360,5690,5690,5690,5690,11
|
|
20230728,104700,434340770,5680,5690,5690,5680,30
|
|
20230728,104600,434170200,5700,5700,5700,5700,1
|
|
20230728,104500,434164500,5700,5680,5700,5680,19
|
|
20230728,104400,434056240,5680,5710,5710,5680,1723
|
|
20230728,104300,424238510,5710,5720,5720,5710,174
|
|
20230728,104200,423244860,5710,5710,5710,5710,0
|
|
20230728,104100,423244860,5710,5710,5710,5710,547
|
|
20230728,104000,420121490,5710,5710,5710,5710,590
|
|
20230728,103900,416752590,5720,5730,5730,5720,253
|
|
20230728,103800,415305260,5740,5740,5740,5740,190
|
|
20230728,103700,414214660,5740,5740,5740,5740,99
|
|
20230728,103600,413646400,5740,5740,5740,5730,1095
|
|
20230728,103500,407369920,5740,5740,5740,5740,250
|
|
20230728,103400,405934920,5750,5750,5750,5750,1380
|
|
20230728,103300,397999920,5770,5770,5770,5770,0
|
|
20230728,103200,397999920,5770,5770,5770,5770,0
|
|
20230728,103100,397999920,5770,5770,5770,5770,0
|
|
20230728,103000,397999920,5770,5770,5770,5770,1
|
|
20230728,102900,397994150,5730,5730,5730,5730,0
|
|
20230728,102800,397994150,5730,5730,5730,5730,0
|
|
20230728,102700,397994150,5730,5730,5730,5730,10985
|
|
20230728,102600,335050100,5730,5730,5730,5730,27
|
|
20230728,102500,334895390,5730,5740,5740,5730,250
|
|
20230728,102400,333462720,5720,5720,5720,5720,0
|
|
20230728,102300,333462720,5720,5760,5760,5720,22241
|
|
20230728,102200,206212800,5790,5790,5790,5790,0
|
|
20230728,102100,206212800,5790,5790,5790,5790,0
|
|
20230728,102000,206212800,5790,5790,5790,5790,0
|
|
20230728,101900,206212800,5790,5780,5790,5780,210
|
|
20230728,101800,204997620,5780,5780,5780,5780,0
|
|
20230728,101700,204997620,5780,5770,5780,5770,342
|
|
20230728,101600,203022000,5770,5770,5770,5770,0
|
|
20230728,101500,203022000,5770,5750,5770,5750,71
|
|
20230728,101400,202613270,5760,5760,5760,5760,264
|
|
20230728,101300,201092630,5770,5770,5770,5770,29
|
|
20230728,101200,200925300,5760,5760,5760,5760,97
|
|
20230728,101100,200366580,5770,5770,5770,5770,22
|
|
20230728,101000,200239640,5800,5800,5800,5800,0
|
|
20230728,100900,200239640,5800,5790,5800,5790,295
|
|
20230728,100800,198529140,5810,5810,5810,5810,0
|
|
20230728,100700,198529140,5810,5810,5810,5810,125
|
|
20230728,100600,197802890,5790,5770,5790,5770,186
|
|
20230728,100500,196727610,5790,5790,5790,5790,0
|
|
20230728,100400,196727610,5790,5790,5790,5790,0
|
|
20230728,100300,196727610,5790,5780,5790,5780,54
|
|
20230728,100200,196415000,5780,5780,5780,5780,0
|
|
20230728,100100,196415000,5780,5780,5780,5780,544
|
|
20230728,100000,193270680,5780,5780,5780,5780,15
|
|
20230728,095900,193183980,5780,5780,5780,5780,100
|
|
20230728,095800,192605980,5780,5780,5780,5780,0
|
|
20230728,095700,192605980,5780,5780,5780,5780,189
|
|
20230728,095600,191513560,5780,5780,5780,5780,0
|
|
20230728,095500,191513560,5780,5780,5780,5780,1
|
|
20230728,095400,191507780,5780,5770,5780,5770,210
|
|
20230728,095300,190295250,5770,5770,5770,5770,1
|
|
20230728,095200,190289480,5740,5740,5740,5740,112
|
|
20230728,095100,189646600,5740,5740,5740,5740,193
|
|
20230728,095000,188538780,5740,5740,5740,5740,7
|
|
20230728,094900,188498600,5730,5730,5730,5730,50
|
|
20230728,094800,188212100,5730,5730,5730,5730,0
|
|
20230728,094700,188212100,5730,5730,5730,5730,0
|
|
20230728,094600,188212100,5730,5730,5730,5730,0
|
|
20230728,094500,188212100,5730,5730,5730,5730,0
|
|
20230728,094400,188212100,5730,5730,5730,5730,89
|
|
20230728,094300,187702130,5730,5730,5730,5730,101
|
|
20230728,094200,187123400,5740,5750,5750,5740,79
|
|
20230728,094100,186669930,5750,5750,5750,5750,0
|
|
20230728,094000,186669930,5750,5750,5750,5750,0
|
|
20230728,093900,186669930,5750,5750,5750,5750,285
|
|
20230728,093800,185031180,5750,5750,5750,5750,990
|
|
20230728,093700,179338680,5780,5780,5780,5780,9
|
|
20230728,093600,179286660,5750,5760,5760,5750,100
|
|
20230728,093500,178711550,5770,5780,5780,5770,13
|
|
20230728,093400,178636530,5780,5790,5810,5780,1576
|
|
20230728,093300,169523600,5790,5800,5800,5790,153
|
|
20230728,093200,168636250,5820,5820,5820,5820,0
|
|
20230728,093100,168636250,5820,5820,5820,5820,46
|
|
20230728,093000,168368530,5820,5820,5820,5820,394
|
|
20230728,092900,166075450,5820,5820,5820,5820,103
|
|
20230728,092800,165475990,5820,5820,5820,5820,195
|
|
20230728,092700,164341090,5820,5820,5820,5820,1010
|
|
20230728,092600,158462890,5830,5820,5830,5820,2170
|
|
20230728,092500,145832800,5830,5830,5830,5830,25
|
|
20230728,092400,145687050,5830,5830,5840,5830,71
|
|
20230728,092300,145272430,5840,5790,5840,5790,696
|
|
20230728,092200,141227310,5790,5760,5790,5760,8442
|
|
20230728,092100,92446920,5760,5760,5760,5760,0
|
|
20230728,092000,92446920,5760,5730,5760,5730,143
|
|
20230728,091900,91627290,5730,5750,5750,5730,2122
|
|
20230728,091800,79457570,5770,5770,5770,5770,0
|
|
20230728,091700,79457570,5770,5770,5770,5770,20
|
|
20230728,091600,79342170,5770,5760,5770,5750,2005
|
|
20230728,091500,67798340,5790,5780,5790,5760,533
|
|
20230728,091400,64718220,5780,5740,5790,5740,5007
|
|
20230728,091300,35772290,5740,5720,5740,5720,60
|
|
20230728,091200,35428580,5730,5720,5730,5720,444
|
|
20230728,091100,32885850,5720,5720,5720,5720,61
|
|
20230728,091000,32536930,5710,5720,5720,5710,10
|
|
20230728,090900,32479810,5710,5700,5710,5700,630
|
|
20230728,090800,28886890,5710,5710,5710,5710,108
|
|
20230728,090700,28270210,5710,5680,5710,5680,206
|
|
20230728,090600,27098460,5660,5670,5670,5660,18
|
|
20230728,090500,26996530,5650,5650,5650,5650,0
|
|
20230728,090400,26996530,5650,5650,5650,5640,733
|
|
20230728,090300,22860090,5630,5660,5660,5630,1568
|
|
20230728,090200,14013620,5650,5680,5690,5650,1620
|
|
20230728,090100,4820720,5650,5650,5650,5650,110
|
|
20230728,090000,4199220,5690,5690,5690,5690,728
|