618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191500,163617600,5690,5690,5690,5690,130
|
|
20230728,191400,163617600,5690,5690,5690,5690,0
|
|
20230728,191300,163617600,5690,5690,5690,5690,0
|
|
20230728,191200,163617600,5690,5690,5690,5690,0
|
|
20230728,191100,163617600,5690,5690,5690,5690,0
|
|
20230728,191000,163617600,5690,5690,5690,5690,0
|
|
20230728,190900,163617600,5690,5690,5690,5690,0
|
|
20230728,190800,163617600,5690,5690,5690,5690,0
|
|
20230728,190700,163617600,5690,5690,5690,5690,0
|
|
20230728,190600,163617600,5690,5690,5690,5690,0
|
|
20230728,190500,163617600,5690,5690,5690,5690,0
|
|
20230728,190400,163617600,5690,5690,5690,5690,0
|
|
20230728,190300,163617600,5690,5690,5690,5690,0
|
|
20230728,190200,163617600,5690,5690,5690,5690,0
|
|
20230728,190100,163617600,5690,5690,5690,5690,0
|
|
20230728,190000,163617600,5690,5690,5690,5690,0
|
|
20230728,185900,163617600,5690,5690,5690,5690,0
|
|
20230728,185800,163617600,5690,5690,5690,5690,0
|
|
20230728,185700,163617600,5690,5690,5690,5690,0
|
|
20230728,185600,163617600,5690,5690,5690,5690,0
|
|
20230728,185500,163617600,5690,5690,5690,5690,0
|
|
20230728,185400,163617600,5690,5690,5690,5690,0
|
|
20230728,185300,163617600,5690,5690,5690,5690,0
|
|
20230728,185200,163617600,5690,5690,5690,5690,0
|
|
20230728,185100,163617600,5690,5690,5690,5690,0
|
|
20230728,185000,163617600,5690,5690,5690,5690,0
|
|
20230728,184900,163617600,5690,5690,5690,5690,0
|
|
20230728,184800,163617600,5690,5690,5690,5690,0
|
|
20230728,184700,163617600,5690,5690,5690,5690,0
|
|
20230728,184600,163617600,5690,5690,5690,5690,0
|
|
20230728,184500,163617600,5690,5690,5690,5690,130
|
|
20230728,184400,163617600,5690,5690,5690,5690,0
|
|
20230728,184300,163617600,5690,5690,5690,5690,0
|
|
20230728,184200,163617600,5690,5690,5690,5690,0
|
|
20230728,184100,163617600,5690,5690,5690,5690,0
|
|
20230728,184000,163617600,5690,5690,5690,5690,0
|
|
20230728,183900,163617600,5690,5690,5690,5690,0
|
|
20230728,183800,163617600,5690,5690,5690,5690,0
|
|
20230728,183700,163617600,5690,5690,5690,5690,0
|
|
20230728,183600,163617600,5690,5690,5690,5690,0
|
|
20230728,183500,163617600,5690,5690,5690,5690,0
|
|
20230728,183400,163617600,5690,5690,5690,5690,0
|
|
20230728,183300,163617600,5690,5690,5690,5690,0
|
|
20230728,183200,163617600,5690,5690,5690,5690,0
|
|
20230728,183100,163617600,5690,5690,5690,5690,0
|
|
20230728,183000,163617600,5690,5690,5690,5690,0
|
|
20230728,182900,163617600,5690,5690,5690,5690,0
|
|
20230728,182800,163617600,5690,5690,5690,5690,0
|
|
20230728,182700,163617600,5690,5690,5690,5690,0
|
|
20230728,182600,163617600,5690,5690,5690,5690,0
|
|
20230728,182500,163617600,5690,5690,5690,5690,0
|
|
20230728,182400,163617600,5690,5690,5690,5690,0
|
|
20230728,182300,163617600,5690,5690,5690,5690,0
|
|
20230728,182200,163617600,5690,5690,5690,5690,0
|
|
20230728,182100,163617600,5690,5690,5690,5690,0
|
|
20230728,182000,163617600,5690,5690,5690,5690,0
|
|
20230728,181900,163617600,5690,5690,5690,5690,0
|
|
20230728,181800,163617600,5690,5690,5690,5690,0
|
|
20230728,181700,163617600,5690,5690,5690,5690,0
|
|
20230728,181600,163617600,5690,5690,5690,5690,0
|
|
20230728,181500,163617600,5690,5690,5690,5690,130
|
|
20230728,181400,163617600,5690,5690,5690,5690,0
|
|
20230728,181300,163617600,5690,5690,5690,5690,0
|
|
20230728,181200,163617600,5690,5690,5690,5690,0
|
|
20230728,181100,163617600,5690,5690,5690,5690,0
|
|
20230728,181000,163617600,5690,5690,5690,5690,0
|
|
20230728,180900,163617600,5690,5690,5690,5690,0
|
|
20230728,180800,163617600,5690,5690,5690,5690,0
|
|
20230728,180700,163617600,5690,5690,5690,5690,0
|
|
20230728,180600,163617600,5690,5690,5690,5690,0
|
|
20230728,180500,163617600,5690,5690,5690,5690,0
|
|
20230728,180400,163617600,5690,5690,5690,5690,0
|
|
20230728,180300,163617600,5690,5690,5690,5690,0
|
|
20230728,180200,163617600,5690,5690,5690,5690,0
|
|
20230728,180100,163617600,5690,5690,5690,5690,0
|
|
20230728,180000,163617600,5690,5690,5690,5690,0
|
|
20230728,175900,163617600,5690,5690,5690,5690,0
|
|
20230728,175800,163617600,5690,5690,5690,5690,0
|
|
20230728,175700,163617600,5690,5690,5690,5690,0
|
|
20230728,175600,163617600,5690,5690,5690,5690,0
|
|
20230728,175500,163617600,5690,5690,5690,5690,0
|
|
20230728,175400,163617600,5690,5690,5690,5690,0
|
|
20230728,175300,163617600,5690,5690,5690,5690,0
|
|
20230728,175200,163617600,5690,5690,5690,5690,0
|
|
20230728,175100,163617600,5690,5690,5690,5690,0
|
|
20230728,175000,163617600,5690,5690,5690,5690,0
|
|
20230728,174900,163617600,5690,5690,5690,5690,0
|
|
20230728,174800,163617600,5690,5690,5690,5690,0
|
|
20230728,174700,163617600,5690,5690,5690,5690,0
|
|
20230728,174600,163617600,5690,5690,5690,5690,0
|
|
20230728,174500,163617600,5690,5690,5690,5690,130
|
|
20230728,174400,163617600,5690,5690,5690,5690,0
|
|
20230728,174300,163617600,5690,5690,5690,5690,0
|
|
20230728,174200,163617600,5690,5690,5690,5690,0
|
|
20230728,174100,163617600,5690,5690,5690,5690,0
|
|
20230728,174000,163617600,5690,5690,5690,5690,0
|
|
20230728,173900,163617600,5690,5690,5690,5690,0
|
|
20230728,173800,163617600,5690,5690,5690,5690,0
|
|
20230728,173700,163617600,5690,5690,5690,5690,0
|
|
20230728,173600,163617600,5690,5690,5690,5690,0
|
|
20230728,173500,163617600,5690,5690,5690,5690,0
|
|
20230728,173400,163617600,5690,5690,5690,5690,0
|
|
20230728,173300,163617600,5690,5690,5690,5690,0
|
|
20230728,173200,163617600,5690,5690,5690,5690,0
|
|
20230728,173100,163617600,5690,5690,5690,5690,0
|
|
20230728,173000,163617600,5690,5690,5690,5690,0
|
|
20230728,172900,163617600,5690,5690,5690,5690,0
|
|
20230728,172800,163617600,5690,5690,5690,5690,0
|
|
20230728,172700,163617600,5690,5690,5690,5690,0
|
|
20230728,172600,163617600,5690,5690,5690,5690,0
|
|
20230728,172500,163617600,5690,5690,5690,5690,0
|
|
20230728,172400,163617600,5690,5690,5690,5690,0
|
|
20230728,172300,163617600,5690,5690,5690,5690,0
|
|
20230728,172200,163617600,5690,5690,5690,5690,0
|
|
20230728,172100,163617600,5690,5690,5690,5690,0
|
|
20230728,172000,163617600,5690,5690,5690,5690,0
|
|
20230728,171900,163617600,5690,5690,5690,5690,0
|
|
20230728,171800,163617600,5690,5690,5690,5690,0
|
|
20230728,171700,163617600,5690,5690,5690,5690,0
|
|
20230728,171600,163617600,5690,5690,5690,5690,0
|
|
20230728,171500,163617600,5690,5690,5690,5690,130
|
|
20230728,171400,163617600,5690,5690,5690,5690,0
|
|
20230728,171300,163617600,5690,5690,5690,5690,0
|
|
20230728,171200,163617600,5690,5690,5690,5690,0
|
|
20230728,171100,163617600,5690,5690,5690,5690,0
|
|
20230728,171000,163617600,5690,5690,5690,5690,0
|
|
20230728,170900,163617600,5690,5690,5690,5690,0
|
|
20230728,170800,163617600,5690,5690,5690,5690,0
|
|
20230728,170700,163617600,5690,5690,5690,5690,0
|
|
20230728,170600,163617600,5690,5690,5690,5690,0
|
|
20230728,170500,163617600,5690,5690,5690,5690,0
|
|
20230728,170400,163617600,5690,5690,5690,5690,0
|
|
20230728,170300,163617600,5690,5690,5690,5690,0
|
|
20230728,170200,163617600,5690,5690,5690,5690,0
|
|
20230728,170100,163617600,5690,5690,5690,5690,0
|
|
20230728,170000,163617600,5690,5690,5690,5690,0
|
|
20230728,165900,163617600,5690,5690,5690,5690,0
|
|
20230728,165800,163617600,5690,5690,5690,5690,0
|
|
20230728,165700,163617600,5690,5690,5690,5690,0
|
|
20230728,165600,163617600,5690,5690,5690,5690,0
|
|
20230728,165500,163617600,5690,5690,5690,5690,0
|
|
20230728,165400,163617600,5690,5690,5690,5690,0
|
|
20230728,165300,163617600,5690,5690,5690,5690,0
|
|
20230728,165200,163617600,5690,5690,5690,5690,0
|
|
20230728,165100,163617600,5690,5690,5690,5690,0
|
|
20230728,165000,163617600,5690,5690,5690,5690,0
|
|
20230728,164900,163617600,5690,5690,5690,5690,0
|
|
20230728,164800,163617600,5690,5690,5690,5690,0
|
|
20230728,164700,163617600,5690,5690,5690,5690,0
|
|
20230728,164600,163617600,5690,5690,5690,5690,0
|
|
20230728,164500,163617600,5690,5690,5690,5690,130
|
|
20230728,164400,163617600,5690,5690,5690,5690,0
|
|
20230728,164300,163617600,5690,5690,5690,5690,0
|
|
20230728,164200,163617600,5690,5690,5690,5690,0
|
|
20230728,164100,163617600,5690,5690,5690,5690,0
|
|
20230728,164000,163617600,5690,5690,5690,5690,0
|
|
20230728,163900,163617600,5690,5690,5690,5690,0
|
|
20230728,163800,163617600,5690,5690,5690,5690,0
|
|
20230728,163700,163617600,5690,5690,5690,5690,0
|
|
20230728,163600,163617600,5690,5690,5690,5690,0
|
|
20230728,163500,163617600,5690,5690,5690,5690,0
|
|
20230728,163400,163617600,5690,5690,5690,5690,0
|
|
20230728,163300,163617600,5690,5690,5690,5690,0
|
|
20230728,163200,163617600,5690,5690,5690,5690,0
|
|
20230728,163100,163617600,5690,5690,5690,5690,0
|
|
20230728,163000,163617600,5690,5690,5690,5690,0
|
|
20230728,162900,163617600,5690,5690,5690,5690,0
|
|
20230728,162800,163617600,5690,5690,5690,5690,0
|
|
20230728,162700,163617600,5690,5690,5690,5690,0
|
|
20230728,162600,163617600,5690,5690,5690,5690,0
|
|
20230728,162500,163617600,5690,5690,5690,5690,0
|
|
20230728,162400,163617600,5690,5690,5690,5690,0
|
|
20230728,162300,163617600,5690,5690,5690,5690,0
|
|
20230728,162200,163617600,5690,5690,5690,5690,0
|
|
20230728,162100,163617600,5690,5690,5690,5690,0
|
|
20230728,162000,163617600,5690,5690,5690,5690,0
|
|
20230728,161900,163617600,5690,5690,5690,5690,0
|
|
20230728,161800,163617600,5690,5690,5690,5690,0
|
|
20230728,161700,163617600,5690,5690,5690,5690,0
|
|
20230728,161600,163617600,5690,5690,5690,5690,0
|
|
20230728,161500,163617600,5690,5690,5690,5690,130
|
|
20230728,161400,163617600,5690,5690,5690,5690,0
|
|
20230728,161300,163617600,5690,5690,5690,5690,0
|
|
20230728,161200,163617600,5690,5690,5690,5690,0
|
|
20230728,161100,163617600,5690,5690,5690,5690,0
|
|
20230728,161000,163617600,5690,5690,5690,5690,0
|
|
20230728,160900,163617600,5690,5690,5690,5690,0
|
|
20230728,160800,163617600,5690,5690,5690,5690,0
|
|
20230728,160700,163617600,5690,5690,5690,5690,0
|
|
20230728,160600,163617600,5690,5690,5690,5690,0
|
|
20230728,160500,163617600,5690,5690,5690,5690,0
|
|
20230728,160400,163617600,5690,5690,5690,5690,0
|
|
20230728,160300,163617600,5690,5690,5690,5690,0
|
|
20230728,160200,163617600,5690,5690,5690,5690,0
|
|
20230728,160100,163617600,5690,5690,5690,5690,0
|
|
20230728,160000,163617600,5690,5690,5690,5690,0
|
|
20230728,155900,163617600,5690,5690,5690,5690,0
|
|
20230728,155800,163617600,5690,5690,5690,5690,0
|
|
20230728,155700,163617600,5690,5690,5690,5690,0
|
|
20230728,155600,163617600,5690,5690,5690,5690,0
|
|
20230728,155500,163617600,5690,5690,5690,5690,0
|
|
20230728,155400,163617600,5690,5690,5690,5690,0
|
|
20230728,155300,163617600,5690,5690,5690,5690,0
|
|
20230728,155200,163617600,5690,5690,5690,5690,0
|
|
20230728,155100,163617600,5690,5690,5690,5690,0
|
|
20230728,155000,163617600,5690,5690,5690,5690,0
|
|
20230728,154900,163617600,5690,5690,5690,5690,0
|
|
20230728,154800,163617600,5690,5690,5690,5690,0
|
|
20230728,154700,163617600,5690,5690,5690,5690,0
|
|
20230728,154600,163617600,5690,5690,5690,5690,0
|
|
20230728,154500,163617600,5690,5690,5690,5690,130
|
|
20230728,154400,163617600,5690,5690,5690,5690,0
|
|
20230728,154300,163617600,5690,5690,5690,5690,0
|
|
20230728,154200,163617600,5690,5690,5690,5690,0
|
|
20230728,154100,163617600,5690,5690,5690,5690,0
|
|
20230728,154000,163617600,5690,5690,5690,5690,0
|
|
20230728,153900,163617600,5690,5690,5690,5690,0
|
|
20230728,153800,163617600,5690,5690,5690,5690,0
|
|
20230728,153700,163617600,5690,5690,5690,5690,0
|
|
20230728,153600,163617600,5690,5690,5690,5690,0
|
|
20230728,153500,163617600,5690,5690,5690,5690,0
|
|
20230728,153400,163617600,5690,5690,5690,5690,0
|
|
20230728,153300,163617600,5690,5690,5690,5690,0
|
|
20230728,153200,163617600,5690,5690,5690,5690,0
|
|
20230728,153100,163617600,5690,5690,5690,5690,0
|
|
20230728,153000,163617600,5690,5690,5690,5690,130
|
|
20230728,152900,162877900,5690,5690,5690,5690,0
|
|
20230728,152800,162877900,5690,5690,5690,5690,0
|
|
20230728,152700,162877900,5690,5690,5690,5690,0
|
|
20230728,152600,162877900,5690,5690,5690,5690,0
|
|
20230728,152500,162877900,5690,5690,5690,5690,0
|
|
20230728,152400,162877900,5690,5690,5690,5690,0
|
|
20230728,152300,162877900,5690,5690,5690,5690,0
|
|
20230728,152200,162877900,5690,5690,5690,5690,0
|
|
20230728,152100,162877900,5690,5690,5690,5690,0
|
|
20230728,152000,162877900,5690,5690,5690,5690,0
|
|
20230728,151900,162877900,5690,5680,5690,5680,57
|
|
20230728,151800,162553580,5680,5680,5680,5680,10
|
|
20230728,151700,162496780,5680,5680,5680,5680,0
|
|
20230728,151600,162496780,5680,5680,5680,5670,199
|
|
20230728,151500,161366470,5680,5680,5680,5680,30
|
|
20230728,151400,161196070,5680,5680,5680,5680,201
|
|
20230728,151300,160054390,5690,5690,5690,5690,17
|
|
20230728,151200,159957660,5700,5690,5700,5690,20
|
|
20230728,151100,159843690,5690,5700,5700,5690,7
|
|
20230728,151000,159803850,5690,5690,5690,5690,39
|
|
20230728,150900,159581940,5690,5680,5690,5680,283
|
|
20230728,150800,157971720,5690,5690,5690,5690,65
|
|
20230728,150700,157601870,5710,5710,5710,5710,60
|
|
20230728,150600,157259270,5710,5690,5710,5690,62
|
|
20230728,150500,156906200,5700,5700,5700,5700,62
|
|
20230728,150400,156552800,5710,5640,5710,5640,129
|
|
20230728,150300,155820690,5680,5660,5820,5660,2116
|
|
20230728,150200,143615690,5630,5630,5630,5630,0
|
|
20230728,150100,143615690,5630,5630,5630,5630,47
|
|
20230728,150000,143351080,5630,5630,5630,5630,62
|
|
20230728,145900,143002020,5700,5700,5700,5700,0
|
|
20230728,145800,143002020,5700,5630,5700,5630,1000
|
|
20230728,145700,137323770,5640,5640,5640,5640,5
|
|
20230728,145600,137295570,5640,5640,5640,5640,269
|
|
20230728,145500,135778410,5620,5620,5620,5620,0
|
|
20230728,145400,135778410,5620,5660,5660,5620,287
|
|
20230728,145300,134164080,5660,5650,5660,5650,7
|
|
20230728,145200,134124510,5620,5610,5700,5610,1087
|
|
20230728,145100,127964520,5610,5600,5610,5600,13
|
|
20230728,145000,127891600,5600,5600,5600,5600,39
|
|
20230728,144900,127673200,5610,5610,5610,5610,12
|
|
20230728,144800,127605880,5600,5600,5600,5600,39
|
|
20230728,144700,127387480,5610,5610,5610,5610,9
|
|
20230728,144600,127336990,5600,5600,5600,5600,0
|
|
20230728,144500,127336990,5600,5600,5600,5600,286
|
|
20230728,144400,125735390,5600,5600,5600,5600,0
|
|
20230728,144300,125735390,5600,5600,5600,5600,39
|
|
20230728,144200,125516990,5600,5600,5600,5600,500
|
|
20230728,144100,122716990,5600,5600,5600,5600,0
|
|
20230728,144000,122716990,5600,5600,5600,5600,39
|
|
20230728,143900,122498590,5600,5600,5600,5600,0
|
|
20230728,143800,122498590,5600,5590,5600,5590,85
|
|
20230728,143700,122022980,5590,5590,5590,5590,0
|
|
20230728,143600,122022980,5590,5590,5590,5590,4
|
|
20230728,143500,122000620,5580,5580,5580,5580,39
|
|
20230728,143400,121783000,5590,5590,5590,5590,0
|
|
20230728,143300,121783000,5590,5590,5590,5590,35
|
|
20230728,143200,121587350,5590,5590,5590,5590,0
|
|
20230728,143100,121587350,5590,5590,5590,5590,0
|
|
20230728,143000,121587350,5590,5600,5600,5590,8
|
|
20230728,142900,121542600,5600,5600,5600,5600,0
|
|
20230728,142800,121542600,5600,5600,5600,5600,39
|
|
20230728,142700,121324200,5600,5600,5600,5600,250
|
|
20230728,142600,119924200,5600,5600,5600,5600,1
|
|
20230728,142500,119918600,5600,5600,5600,5600,39
|
|
20230728,142400,119700200,5600,5600,5600,5600,0
|
|
20230728,142300,119700200,5600,5600,5600,5600,0
|
|
20230728,142200,119700200,5600,5600,5600,5600,78
|
|
20230728,142100,119263400,5610,5610,5610,5610,0
|
|
20230728,142000,119263400,5610,5590,5610,5590,1000
|
|
20230728,141900,113654940,5580,5580,5580,5580,0
|
|
20230728,141800,113654940,5580,5580,5580,5580,0
|
|
20230728,141700,113654940,5580,5580,5580,5580,39
|
|
20230728,141600,113437320,5590,5590,5590,5590,0
|
|
20230728,141500,113437320,5590,5590,5590,5590,84
|
|
20230728,141400,112967760,5610,5610,5610,5610,0
|
|
20230728,141300,112967760,5610,5590,5610,5590,49
|
|
20230728,141200,112692890,5580,5580,5580,5580,38
|
|
20230728,141100,112480850,5580,5580,5580,5580,44
|
|
20230728,141000,112235330,5570,5570,5570,5570,39
|
|
20230728,140900,112018100,5570,5570,5570,5570,0
|
|
20230728,140800,112018100,5570,5570,5570,5570,22
|
|
20230728,140700,111895560,5560,5570,5570,5560,51
|
|
20230728,140600,111611880,5560,5560,5560,5560,0
|
|
20230728,140500,111611880,5560,5560,5560,5560,39
|
|
20230728,140400,111395040,5570,5570,5570,5570,0
|
|
20230728,140300,111395040,5570,5570,5570,5570,5
|
|
20230728,140200,111367190,5560,5560,5560,5560,39
|
|
20230728,140100,111150350,5560,5560,5560,5560,0
|
|
20230728,140000,111150350,5560,5560,5560,5560,0
|
|
20230728,135900,111150350,5560,5560,5560,5560,0
|
|
20230728,135800,111150350,5560,5560,5560,5560,0
|
|
20230728,135700,111150350,5560,5570,5570,5560,127
|
|
20230728,135600,110443460,5560,5560,5560,5560,0
|
|
20230728,135500,110443460,5560,5560,5560,5560,40
|
|
20230728,135400,110221060,5560,5560,5560,5560,0
|
|
20230728,135300,110221060,5560,5560,5560,5560,0
|
|
20230728,135200,110221060,5560,5560,5560,5560,42
|
|
20230728,135100,109987540,5560,5560,5560,5560,500
|
|
20230728,135000,107207540,5560,5560,5560,5560,50
|
|
20230728,134900,106929540,5580,5580,5580,5580,0
|
|
20230728,134800,106929540,5580,5560,5580,5560,100
|
|
20230728,134700,106373130,5550,5540,5550,5540,210
|
|
20230728,134600,105207680,5550,5550,5550,5550,0
|
|
20230728,134500,105207680,5550,5560,5560,5550,2418
|
|
20230728,134400,91786600,5560,5560,5560,5560,0
|
|
20230728,134300,91786600,5560,5560,5560,5560,0
|
|
20230728,134200,91786600,5560,5590,5590,5560,99
|
|
20230728,134100,91235330,5590,5580,5630,5580,476
|
|
20230728,134000,88565540,5560,5560,5560,5560,70
|
|
20230728,133900,88176340,5590,5590,5590,5590,5
|
|
20230728,133800,88148390,5590,5590,5590,5590,0
|
|
20230728,133700,88148390,5590,5580,5600,5580,501
|
|
20230728,133600,85347410,5580,5580,5580,5580,0
|
|
20230728,133500,85347410,5580,5580,5580,5580,9
|
|
20230728,133400,85297190,5580,5590,5590,5580,14
|
|
20230728,133300,85218970,5600,5540,5600,5540,120
|
|
20230728,133200,84549210,5580,5530,5580,5530,11
|
|
20230728,133100,84488200,5520,5520,5520,5520,0
|
|
20230728,133000,84488200,5520,5520,5520,5520,0
|
|
20230728,132900,84488200,5520,5520,5520,5520,39
|
|
20230728,132800,84272920,5520,5520,5520,5520,0
|
|
20230728,132700,84272920,5520,5530,5530,5520,57
|
|
20230728,132600,83958100,5530,5530,5530,5530,0
|
|
20230728,132500,83958100,5530,5530,5530,5530,5
|
|
20230728,132400,83930450,5530,5530,5530,5530,52
|
|
20230728,132300,83642890,5540,5540,5540,5540,0
|
|
20230728,132200,83642890,5540,5540,5540,5540,0
|
|
20230728,132100,83642890,5540,5540,5540,5540,0
|
|
20230728,132000,83642890,5540,5540,5540,5540,25
|
|
20230728,131900,83504390,5540,5540,5540,5540,10
|
|
20230728,131800,83448990,5550,5520,5550,5520,42
|
|
20230728,131700,83217060,5510,5510,5510,5510,189
|
|
20230728,131600,82175670,5520,5520,5520,5520,0
|
|
20230728,131500,82175670,5520,5520,5520,5520,5
|
|
20230728,131400,82148070,5510,5510,5520,5510,82
|
|
20230728,131300,81696210,5500,5500,5500,5500,39
|
|
20230728,131200,81481710,5500,5500,5500,5500,0
|
|
20230728,131100,81481710,5500,5500,5500,5500,0
|
|
20230728,131000,81481710,5500,5500,5500,5500,0
|
|
20230728,130900,81481710,5500,5500,5500,5500,0
|
|
20230728,130800,81481710,5500,5510,5510,5500,2500
|
|
20230728,130700,67731350,5510,5510,5510,5510,40
|
|
20230728,130600,67510950,5520,5520,5520,5520,0
|
|
20230728,130500,67510950,5520,5520,5520,5520,357
|
|
20230728,130400,65540310,5520,5520,5520,5520,0
|
|
20230728,130300,65540310,5520,5520,5520,5520,0
|
|
20230728,130200,65540310,5520,5510,5520,5500,219
|
|
20230728,130100,64331880,5510,5510,5510,5510,0
|
|
20230728,130000,64331880,5510,5510,5510,5510,0
|
|
20230728,125900,64331880,5510,5510,5510,5510,0
|
|
20230728,125800,64331880,5510,5520,5530,5510,288
|
|
20230728,125700,62744870,5520,5520,5520,5520,39
|
|
20230728,125600,62529590,5520,5520,5520,5520,0
|
|
20230728,125500,62529590,5520,5520,5520,5520,350
|
|
20230728,125400,60597590,5520,5520,5520,5520,39
|
|
20230728,125300,60382310,5520,5520,5520,5520,0
|
|
20230728,125200,60382310,5520,5520,5520,5520,38
|
|
20230728,125100,60172550,5530,5530,5530,5530,1
|
|
20230728,125000,60167020,5530,5530,5530,5530,0
|
|
20230728,124900,60167020,5530,5530,5530,5530,0
|
|
20230728,124800,60167020,5530,5550,5550,5530,31
|
|
20230728,124700,59995130,5560,5560,5560,5560,16
|
|
20230728,124600,59906170,5570,5570,5570,5570,0
|
|
20230728,124500,59906170,5570,5570,5570,5570,0
|
|
20230728,124400,59906170,5570,5570,5570,5570,0
|
|
20230728,124300,59906170,5570,5570,5570,5570,0
|
|
20230728,124200,59906170,5570,5570,5570,5570,50
|
|
20230728,124100,59627670,5570,5570,5570,5570,78
|
|
20230728,124000,59193210,5570,5570,5570,5570,0
|
|
20230728,123900,59193210,5570,5570,5570,5570,0
|
|
20230728,123800,59193210,5570,5570,5570,5570,168
|
|
20230728,123700,58257450,5570,5570,5570,5570,220
|
|
20230728,123600,57032050,5580,5580,5580,5580,100
|
|
20230728,123500,56474050,5580,5580,5580,5580,0
|
|
20230728,123400,56474050,5580,5580,5580,5580,5
|
|
20230728,123300,56446150,5570,5580,5580,5570,129
|
|
20230728,123200,55727220,5580,5580,5580,5580,0
|
|
20230728,123100,55727220,5580,5580,5580,5580,78
|
|
20230728,123000,55291980,5570,5570,5570,5570,0
|
|
20230728,122900,55291980,5570,5570,5570,5570,39
|
|
20230728,122800,55074750,5570,5570,5570,5570,0
|
|
20230728,122700,55074750,5570,5570,5570,5570,1
|
|
20230728,122600,55069180,5590,5590,5590,5590,0
|
|
20230728,122500,55069180,5590,5560,5590,5560,218
|
|
20230728,122400,53851100,5560,5600,5600,5560,549
|
|
20230728,122300,50792640,5600,5600,5600,5600,8
|
|
20230728,122200,50747840,5590,5570,5590,5570,60
|
|
20230728,122100,50413320,5560,5560,5560,5560,0
|
|
20230728,122000,50413320,5560,5570,5570,5560,300
|
|
20230728,121900,48744310,5570,5580,5580,5570,51
|
|
20230728,121800,48460120,5570,5570,5570,5570,36
|
|
20230728,121700,48259600,5570,5570,5570,5570,39
|
|
20230728,121600,48042370,5580,5580,5580,5580,1
|
|
20230728,121500,48036790,5580,5580,5580,5580,1
|
|
20230728,121400,48031210,5580,5580,5580,5580,20
|
|
20230728,121300,47919610,5580,5570,5580,5570,481
|
|
20230728,121200,45235720,5560,5560,5560,5560,0
|
|
20230728,121100,45235720,5560,5560,5560,5560,38
|
|
20230728,121000,45024440,5570,5570,5570,5570,0
|
|
20230728,120900,45024440,5570,5570,5570,5570,30
|
|
20230728,120800,44857340,5570,5570,5570,5570,0
|
|
20230728,120700,44857340,5570,5570,5570,5570,15
|
|
20230728,120600,44773790,5560,5560,5560,5560,39
|
|
20230728,120500,44556950,5560,5560,5560,5560,0
|
|
20230728,120400,44556950,5560,5560,5560,5560,39
|
|
20230728,120300,44340110,5560,5560,5560,5560,27
|
|
20230728,120200,44189990,5560,5560,5560,5560,1
|
|
20230728,120100,44184430,5560,5560,5560,5560,11
|
|
20230728,120000,44123270,5560,5530,5560,5530,215
|
|
20230728,115900,42930120,5520,5520,5520,5520,39
|
|
20230728,115800,42714840,5530,5530,5530,5530,2
|
|
20230728,115700,42703780,5520,5520,5520,5520,0
|
|
20230728,115600,42703780,5520,5520,5520,5520,39
|
|
20230728,115500,42488500,5520,5520,5520,5520,1
|
|
20230728,115400,42482980,5520,5520,5520,5520,0
|
|
20230728,115300,42482980,5520,5520,5520,5520,39
|
|
20230728,115200,42267700,5520,5520,5520,5520,0
|
|
20230728,115100,42267700,5520,5520,5520,5520,39
|
|
20230728,115000,42052420,5520,5520,5520,5520,185
|
|
20230728,114900,41031220,5510,5510,5510,5510,0
|
|
20230728,114800,41031220,5510,5510,5510,5510,140
|
|
20230728,114700,40259820,5510,5510,5510,5510,0
|
|
20230728,114600,40259820,5510,5510,5510,5510,39
|
|
20230728,114500,40044930,5520,5520,5520,5520,0
|
|
20230728,114400,40044930,5520,5520,5520,5520,0
|
|
20230728,114300,40044930,5520,5520,5520,5520,37
|
|
20230728,114200,39840690,5520,5520,5520,5520,0
|
|
20230728,114100,39840690,5520,5520,5520,5520,39
|
|
20230728,114000,39625410,5520,5520,5520,5520,3
|
|
20230728,113900,39608850,5520,5520,5520,5520,0
|
|
20230728,113800,39608850,5520,5520,5520,5520,39
|
|
20230728,113700,39393570,5530,5530,5530,5530,0
|
|
20230728,113600,39393570,5530,5530,5530,5530,22
|
|
20230728,113500,39271910,5530,5530,5530,5530,0
|
|
20230728,113400,39271910,5530,5530,5530,5530,6
|
|
20230728,113300,39238730,5530,5530,5530,5530,33
|
|
20230728,113200,39056240,5540,5540,5540,5540,0
|
|
20230728,113100,39056240,5540,5530,5540,5530,39
|
|
20230728,113000,38840560,5530,5530,5530,5530,0
|
|
20230728,112900,38840560,5530,5530,5530,5530,0
|
|
20230728,112800,38840560,5530,5540,5540,5530,45
|
|
20230728,112700,38591650,5540,5540,5540,5540,0
|
|
20230728,112600,38591650,5540,5540,5540,5540,14
|
|
20230728,112500,38514090,5540,5540,5540,5540,0
|
|
20230728,112400,38514090,5540,5540,5540,5540,0
|
|
20230728,112300,38514090,5540,5550,5550,5540,50
|
|
20230728,112200,38236980,5550,5550,5550,5550,0
|
|
20230728,112100,38236980,5550,5550,5550,5550,10
|
|
20230728,112000,38181480,5560,5560,5560,5560,12
|
|
20230728,111900,38114760,5570,5570,5570,5570,0
|
|
20230728,111800,38114760,5570,5570,5570,5570,59
|
|
20230728,111700,37786130,5570,5570,5570,5570,0
|
|
20230728,111600,37786130,5570,5540,5570,5530,69
|
|
20230728,111500,37403710,5530,5530,5530,5530,19
|
|
20230728,111400,37298640,5520,5520,5520,5520,0
|
|
20230728,111300,37298640,5520,5530,5530,5520,49
|
|
20230728,111200,37028060,5530,5530,5530,5530,0
|
|
20230728,111100,37028060,5530,5530,5530,5530,10
|
|
20230728,111000,36972760,5540,5540,5540,5540,20
|
|
20230728,110900,36861960,5530,5530,5530,5530,0
|
|
20230728,110800,36861960,5530,5530,5530,5530,0
|
|
20230728,110700,36861960,5530,5530,5530,5530,0
|
|
20230728,110600,36861960,5530,5530,5530,5530,0
|
|
20230728,110500,36861960,5530,5530,5530,5530,8
|
|
20230728,110400,36817720,5530,5530,5530,5530,30
|
|
20230728,110300,36651820,5520,5520,5520,5520,30
|
|
20230728,110200,36486220,5520,5530,5530,5520,504
|
|
20230728,110100,33703200,5560,5560,5560,5560,0
|
|
20230728,110000,33703200,5560,5560,5560,5560,0
|
|
20230728,105900,33703200,5560,5560,5560,5560,10
|
|
20230728,105800,33647600,5530,5530,5530,5530,0
|
|
20230728,105700,33647600,5530,5530,5530,5530,5
|
|
20230728,105600,33619950,5530,5550,5550,5530,94
|
|
20230728,105500,33099040,5560,5560,5560,5560,17
|
|
20230728,105400,33004520,5580,5580,5580,5580,117
|
|
20230728,105300,32351660,5580,5580,5580,5580,6
|
|
20230728,105200,32318180,5580,5570,5580,5570,74
|
|
20230728,105100,31905900,5570,5570,5570,5570,4
|
|
20230728,105000,31883620,5570,5570,5570,5570,0
|
|
20230728,104900,31883620,5570,5570,5570,5570,25
|
|
20230728,104800,31744370,5570,5570,5570,5570,7
|
|
20230728,104700,31705380,5570,5560,5570,5560,418
|
|
20230728,104600,29377170,5490,5540,5580,5490,267
|
|
20230728,104500,27892260,5550,5490,5600,5490,578
|
|
20230728,104400,24694790,5490,5470,5490,5470,830
|
|
20230728,104300,20153280,5470,5470,5470,5470,34
|
|
20230728,104200,19967300,5470,5460,5470,5460,41
|
|
20230728,104100,19743380,5470,5470,5470,5470,20
|
|
20230728,104000,19633980,5470,5470,5470,5470,0
|
|
20230728,103900,19633980,5470,5460,5470,5460,92
|
|
20230728,103800,19131570,5460,5460,5460,5460,0
|
|
20230728,103700,19131570,5460,5450,5460,5450,78
|
|
20230728,103600,18706390,5460,5460,5460,5460,1
|
|
20230728,103500,18700930,5460,5460,5460,5460,0
|
|
20230728,103400,18700930,5460,5450,5460,5450,23
|
|
20230728,103300,18575550,5460,5460,5460,5460,0
|
|
20230728,103200,18575550,5460,5460,5460,5460,0
|
|
20230728,103100,18575550,5460,5460,5460,5460,0
|
|
20230728,103000,18575550,5460,5460,5460,5460,0
|
|
20230728,102900,18575550,5460,5460,5460,5460,0
|
|
20230728,102800,18575550,5460,5460,5460,5460,0
|
|
20230728,102700,18575550,5460,5460,5460,5460,0
|
|
20230728,102600,18575550,5460,5460,5460,5460,1
|
|
20230728,102500,18570090,5460,5460,5460,5460,10
|
|
20230728,102400,18515490,5460,5450,5460,5450,554
|
|
20230728,102300,15495650,5450,5450,5450,5450,0
|
|
20230728,102200,15495650,5450,5450,5450,5450,1
|
|
20230728,102100,15490200,5470,5470,5470,5470,0
|
|
20230728,102000,15490200,5470,5430,5470,5430,118
|
|
20230728,101900,14849020,5430,5430,5430,5430,0
|
|
20230728,101800,14849020,5430,5430,5430,5430,1
|
|
20230728,101700,14843590,5430,5430,5430,5430,0
|
|
20230728,101600,14843590,5430,5430,5430,5430,1
|
|
20230728,101500,14838160,5430,5430,5430,5430,0
|
|
20230728,101400,14838160,5430,5430,5430,5430,4
|
|
20230728,101300,14816440,5430,5430,5430,5430,4
|
|
20230728,101200,14794720,5410,5420,5430,5410,197
|
|
20230728,101100,13726800,5420,5420,5420,5420,0
|
|
20230728,101000,13726800,5420,5420,5420,5420,0
|
|
20230728,100900,13726800,5420,5420,5420,5420,0
|
|
20230728,100800,13726800,5420,5420,5420,5420,0
|
|
20230728,100700,13726800,5420,5420,5420,5420,4
|
|
20230728,100600,13705120,5420,5420,5420,5420,19
|
|
20230728,100500,13602140,5420,5420,5420,5420,0
|
|
20230728,100400,13602140,5420,5420,5420,5420,1
|
|
20230728,100300,13596720,5420,5420,5420,5420,0
|
|
20230728,100200,13596720,5420,5420,5420,5420,0
|
|
20230728,100100,13596720,5420,5420,5420,5420,0
|
|
20230728,100000,13596720,5420,5420,5420,5420,0
|
|
20230728,095900,13596720,5420,5420,5420,5420,0
|
|
20230728,095800,13596720,5420,5420,5420,5420,0
|
|
20230728,095700,13596720,5420,5420,5420,5420,0
|
|
20230728,095600,13596720,5420,5410,5420,5410,113
|
|
20230728,095500,12985230,5420,5420,5420,5420,0
|
|
20230728,095400,12985230,5420,5420,5420,5420,0
|
|
20230728,095300,12985230,5420,5420,5420,5420,0
|
|
20230728,095200,12985230,5420,5420,5420,5420,0
|
|
20230728,095100,12985230,5420,5420,5420,5420,0
|
|
20230728,095000,12985230,5420,5420,5420,5420,92
|
|
20230728,094900,12486590,5420,5420,5420,5420,78
|
|
20230728,094800,12063830,5420,5420,5420,5420,37
|
|
20230728,094700,11863290,5420,5420,5420,5420,0
|
|
20230728,094600,11863290,5420,5410,5420,5400,153
|
|
20230728,094500,11036200,5410,5410,5420,5410,117
|
|
20230728,094400,10403090,5420,5420,5420,5420,0
|
|
20230728,094300,10403090,5420,5420,5420,5420,0
|
|
20230728,094200,10403090,5420,5420,5420,5420,0
|
|
20230728,094100,10403090,5420,5420,5420,5420,0
|
|
20230728,094000,10403090,5420,5420,5420,5420,0
|
|
20230728,093900,10403090,5420,5420,5420,5420,0
|
|
20230728,093800,10403090,5420,5420,5420,5420,2
|
|
20230728,093700,10392250,5420,5420,5420,5420,35
|
|
20230728,093600,10202550,5420,5420,5420,5420,2
|
|
20230728,093500,10191710,5420,5420,5420,5420,11
|
|
20230728,093400,10132090,5420,5420,5420,5420,1
|
|
20230728,093300,10126670,5390,5410,5420,5390,16
|
|
20230728,093200,10039990,5400,5400,5400,5400,22
|
|
20230728,093100,9921190,5400,5400,5400,5400,2
|
|
20230728,093000,9910390,5390,5390,5390,5390,215
|
|
20230728,092900,8751540,5400,5400,5400,5400,0
|
|
20230728,092800,8751540,5400,5400,5400,5400,16
|
|
20230728,092700,8665140,5400,5400,5400,5400,90
|
|
20230728,092600,8179140,5400,5400,5400,5400,15
|
|
20230728,092500,8098140,5410,5410,5410,5410,2
|
|
20230728,092400,8087320,5410,5410,5410,5410,9
|
|
20230728,092300,8038630,5410,5410,5410,5410,0
|
|
20230728,092200,8038630,5410,5410,5410,5410,10
|
|
20230728,092100,7984530,5410,5410,5410,5410,0
|
|
20230728,092000,7984530,5410,5410,5410,5410,4
|
|
20230728,091900,7962890,5420,5420,5420,5420,2
|
|
20230728,091800,7952050,5400,5400,5400,5400,0
|
|
20230728,091700,7952050,5400,5400,5400,5400,1
|
|
20230728,091600,7946650,5390,5390,5390,5390,0
|
|
20230728,091500,7946650,5390,5390,5390,5390,0
|
|
20230728,091400,7946650,5390,5390,5390,5390,10
|
|
20230728,091300,7892750,5380,5380,5380,5380,0
|
|
20230728,091200,7892750,5380,5380,5380,5380,211
|
|
20230728,091100,6757570,5370,5370,5370,5370,0
|
|
20230728,091000,6757570,5370,5370,5370,5370,0
|
|
20230728,090900,6757570,5370,5380,5380,5370,68
|
|
20230728,090800,6391830,5390,5390,5390,5390,37
|
|
20230728,090700,6192400,5370,5370,5370,5370,0
|
|
20230728,090600,6192400,5370,5370,5370,5370,0
|
|
20230728,090500,6192400,5370,5370,5370,5370,0
|
|
20230728,090400,6192400,5370,5370,5370,5370,0
|
|
20230728,090300,6192400,5370,5370,5370,5370,2
|
|
20230728,090200,6181660,5420,5420,5420,5420,0
|
|
20230728,090100,6181660,5420,5380,5420,5380,51
|
|
20230728,090000,5907240,5380,5380,5380,5380,1098
|