613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191000,739548980,3175,3175,3175,3175,5158
|
|
20230728,190900,739548980,3175,3175,3175,3175,0
|
|
20230728,190800,739548980,3175,3175,3175,3175,0
|
|
20230728,190700,739548980,3175,3175,3175,3175,0
|
|
20230728,190600,739548980,3175,3175,3175,3175,0
|
|
20230728,190500,739548980,3175,3175,3175,3175,0
|
|
20230728,190400,739548980,3175,3175,3175,3175,0
|
|
20230728,190300,739548980,3175,3175,3175,3175,0
|
|
20230728,190200,739548980,3175,3175,3175,3175,0
|
|
20230728,190100,739548980,3175,3175,3175,3175,0
|
|
20230728,190000,739548980,3175,3175,3175,3175,0
|
|
20230728,185900,739548980,3175,3175,3175,3175,0
|
|
20230728,185800,739548980,3175,3175,3175,3175,0
|
|
20230728,185700,739548980,3175,3175,3175,3175,0
|
|
20230728,185600,739548980,3175,3175,3175,3175,0
|
|
20230728,185500,739548980,3175,3175,3175,3175,0
|
|
20230728,185400,739548980,3175,3175,3175,3175,0
|
|
20230728,185300,739548980,3175,3175,3175,3175,0
|
|
20230728,185200,739548980,3175,3175,3175,3175,0
|
|
20230728,185100,739548980,3175,3175,3175,3175,0
|
|
20230728,185000,739548980,3175,3175,3175,3175,0
|
|
20230728,184900,739548980,3175,3175,3175,3175,0
|
|
20230728,184800,739548980,3175,3175,3175,3175,0
|
|
20230728,184700,739548980,3175,3175,3175,3175,0
|
|
20230728,184600,739548980,3175,3175,3175,3175,0
|
|
20230728,184500,739548980,3175,3175,3175,3175,0
|
|
20230728,184400,739548980,3175,3175,3175,3175,0
|
|
20230728,184300,739548980,3175,3175,3175,3175,0
|
|
20230728,184200,739548980,3175,3175,3175,3175,0
|
|
20230728,184100,739548980,3175,3175,3175,3175,0
|
|
20230728,184000,739548980,3175,3175,3175,3175,5158
|
|
20230728,183900,739548980,3175,3175,3175,3175,0
|
|
20230728,183800,739548980,3175,3175,3175,3175,0
|
|
20230728,183700,739548980,3175,3175,3175,3175,0
|
|
20230728,183600,739548980,3175,3175,3175,3175,0
|
|
20230728,183500,739548980,3175,3175,3175,3175,0
|
|
20230728,183400,739548980,3175,3175,3175,3175,0
|
|
20230728,183300,739548980,3175,3175,3175,3175,0
|
|
20230728,183200,739548980,3175,3175,3175,3175,0
|
|
20230728,183100,739548980,3175,3175,3175,3175,0
|
|
20230728,183000,739548980,3175,3175,3175,3175,0
|
|
20230728,182900,739548980,3175,3175,3175,3175,0
|
|
20230728,182800,739548980,3175,3175,3175,3175,0
|
|
20230728,182700,739548980,3175,3175,3175,3175,0
|
|
20230728,182600,739548980,3175,3175,3175,3175,0
|
|
20230728,182500,739548980,3175,3175,3175,3175,0
|
|
20230728,182400,739548980,3175,3175,3175,3175,0
|
|
20230728,182300,739548980,3175,3175,3175,3175,0
|
|
20230728,182200,739548980,3175,3175,3175,3175,0
|
|
20230728,182100,739548980,3175,3175,3175,3175,0
|
|
20230728,182000,739548980,3175,3175,3175,3175,0
|
|
20230728,181900,739548980,3175,3175,3175,3175,0
|
|
20230728,181800,739548980,3175,3175,3175,3175,0
|
|
20230728,181700,739548980,3175,3175,3175,3175,0
|
|
20230728,181600,739548980,3175,3175,3175,3175,0
|
|
20230728,181500,739548980,3175,3175,3175,3175,0
|
|
20230728,181400,739548980,3175,3175,3175,3175,0
|
|
20230728,181300,739548980,3175,3175,3175,3175,0
|
|
20230728,181200,739548980,3175,3175,3175,3175,0
|
|
20230728,181100,739548980,3175,3175,3175,3175,0
|
|
20230728,181000,739548980,3175,3175,3175,3175,5158
|
|
20230728,180900,739548980,3175,3175,3175,3175,0
|
|
20230728,180800,739548980,3175,3175,3175,3175,0
|
|
20230728,180700,739548980,3175,3175,3175,3175,0
|
|
20230728,180600,739548980,3175,3175,3175,3175,0
|
|
20230728,180500,739548980,3175,3175,3175,3175,0
|
|
20230728,180400,739548980,3175,3175,3175,3175,0
|
|
20230728,180300,739548980,3175,3175,3175,3175,0
|
|
20230728,180200,739548980,3175,3175,3175,3175,0
|
|
20230728,180100,739548980,3175,3175,3175,3175,0
|
|
20230728,180000,739548980,3175,3175,3175,3175,0
|
|
20230728,175900,739548980,3175,3175,3175,3175,0
|
|
20230728,175800,739548980,3175,3175,3175,3175,0
|
|
20230728,175700,739548980,3175,3175,3175,3175,0
|
|
20230728,175600,739548980,3175,3175,3175,3175,0
|
|
20230728,175500,739548980,3175,3175,3175,3175,0
|
|
20230728,175400,739548980,3175,3175,3175,3175,0
|
|
20230728,175300,739548980,3175,3175,3175,3175,0
|
|
20230728,175200,739548980,3175,3175,3175,3175,0
|
|
20230728,175100,739548980,3175,3175,3175,3175,0
|
|
20230728,175000,739548980,3175,3175,3175,3175,0
|
|
20230728,174900,739548980,3175,3175,3175,3175,0
|
|
20230728,174800,739548980,3175,3175,3175,3175,0
|
|
20230728,174700,739548980,3175,3175,3175,3175,0
|
|
20230728,174600,739548980,3175,3175,3175,3175,0
|
|
20230728,174500,739548980,3175,3175,3175,3175,0
|
|
20230728,174400,739548980,3175,3175,3175,3175,0
|
|
20230728,174300,739548980,3175,3175,3175,3175,0
|
|
20230728,174200,739548980,3175,3175,3175,3175,0
|
|
20230728,174100,739548980,3175,3175,3175,3175,0
|
|
20230728,174000,739548980,3175,3175,3175,3175,5158
|
|
20230728,173900,739548980,3175,3175,3175,3175,0
|
|
20230728,173800,739548980,3175,3175,3175,3175,0
|
|
20230728,173700,739548980,3175,3175,3175,3175,0
|
|
20230728,173600,739548980,3175,3175,3175,3175,0
|
|
20230728,173500,739548980,3175,3175,3175,3175,0
|
|
20230728,173400,739548980,3175,3175,3175,3175,0
|
|
20230728,173300,739548980,3175,3175,3175,3175,0
|
|
20230728,173200,739548980,3175,3175,3175,3175,0
|
|
20230728,173100,739548980,3175,3175,3175,3175,0
|
|
20230728,173000,739548980,3175,3175,3175,3175,0
|
|
20230728,172900,739548980,3175,3175,3175,3175,0
|
|
20230728,172800,739548980,3175,3175,3175,3175,0
|
|
20230728,172700,739548980,3175,3175,3175,3175,0
|
|
20230728,172600,739548980,3175,3175,3175,3175,0
|
|
20230728,172500,739548980,3175,3175,3175,3175,0
|
|
20230728,172400,739548980,3175,3175,3175,3175,0
|
|
20230728,172300,739548980,3175,3175,3175,3175,0
|
|
20230728,172200,739548980,3175,3175,3175,3175,0
|
|
20230728,172100,739548980,3175,3175,3175,3175,0
|
|
20230728,172000,739548980,3175,3175,3175,3175,0
|
|
20230728,171900,739548980,3175,3175,3175,3175,0
|
|
20230728,171800,739548980,3175,3175,3175,3175,0
|
|
20230728,171700,739548980,3175,3175,3175,3175,0
|
|
20230728,171600,739548980,3175,3175,3175,3175,0
|
|
20230728,171500,739548980,3175,3175,3175,3175,0
|
|
20230728,171400,739548980,3175,3175,3175,3175,0
|
|
20230728,171300,739548980,3175,3175,3175,3175,0
|
|
20230728,171200,739548980,3175,3175,3175,3175,0
|
|
20230728,171100,739548980,3175,3175,3175,3175,0
|
|
20230728,171000,739548980,3175,3175,3175,3175,5158
|
|
20230728,170900,739548980,3175,3175,3175,3175,0
|
|
20230728,170800,739548980,3175,3175,3175,3175,0
|
|
20230728,170700,739548980,3175,3175,3175,3175,0
|
|
20230728,170600,739548980,3175,3175,3175,3175,0
|
|
20230728,170500,739548980,3175,3175,3175,3175,0
|
|
20230728,170400,739548980,3175,3175,3175,3175,0
|
|
20230728,170300,739548980,3175,3175,3175,3175,0
|
|
20230728,170200,739548980,3175,3175,3175,3175,0
|
|
20230728,170100,739548980,3175,3175,3175,3175,0
|
|
20230728,170000,739548980,3175,3175,3175,3175,0
|
|
20230728,165900,739548980,3175,3175,3175,3175,0
|
|
20230728,165800,739548980,3175,3175,3175,3175,0
|
|
20230728,165700,739548980,3175,3175,3175,3175,0
|
|
20230728,165600,739548980,3175,3175,3175,3175,0
|
|
20230728,165500,739548980,3175,3175,3175,3175,0
|
|
20230728,165400,739548980,3175,3175,3175,3175,0
|
|
20230728,165300,739548980,3175,3175,3175,3175,0
|
|
20230728,165200,739548980,3175,3175,3175,3175,0
|
|
20230728,165100,739548980,3175,3175,3175,3175,0
|
|
20230728,165000,739548980,3175,3175,3175,3175,0
|
|
20230728,164900,739548980,3175,3175,3175,3175,0
|
|
20230728,164800,739548980,3175,3175,3175,3175,0
|
|
20230728,164700,739548980,3175,3175,3175,3175,0
|
|
20230728,164600,739548980,3175,3175,3175,3175,0
|
|
20230728,164500,739548980,3175,3175,3175,3175,0
|
|
20230728,164400,739548980,3175,3175,3175,3175,0
|
|
20230728,164300,739548980,3175,3175,3175,3175,0
|
|
20230728,164200,739548980,3175,3175,3175,3175,0
|
|
20230728,164100,739548980,3175,3175,3175,3175,0
|
|
20230728,164000,739548980,3175,3175,3175,3175,5158
|
|
20230728,163900,739548980,3175,3175,3175,3175,0
|
|
20230728,163800,739548980,3175,3175,3175,3175,0
|
|
20230728,163700,739548980,3175,3175,3175,3175,0
|
|
20230728,163600,739548980,3175,3175,3175,3175,0
|
|
20230728,163500,739548980,3175,3175,3175,3175,0
|
|
20230728,163400,739548980,3175,3175,3175,3175,0
|
|
20230728,163300,739548980,3175,3175,3175,3175,0
|
|
20230728,163200,739548980,3175,3175,3175,3175,0
|
|
20230728,163100,739548980,3175,3175,3175,3175,0
|
|
20230728,163000,739548980,3175,3175,3175,3175,0
|
|
20230728,162900,739548980,3175,3175,3175,3175,0
|
|
20230728,162800,739548980,3175,3175,3175,3175,0
|
|
20230728,162700,739548980,3175,3175,3175,3175,0
|
|
20230728,162600,739548980,3175,3175,3175,3175,0
|
|
20230728,162500,739548980,3175,3175,3175,3175,0
|
|
20230728,162400,739548980,3175,3175,3175,3175,0
|
|
20230728,162300,739548980,3175,3175,3175,3175,0
|
|
20230728,162200,739548980,3175,3175,3175,3175,0
|
|
20230728,162100,739548980,3175,3175,3175,3175,0
|
|
20230728,162000,739548980,3175,3175,3175,3175,0
|
|
20230728,161900,739548980,3175,3175,3175,3175,0
|
|
20230728,161800,739548980,3175,3175,3175,3175,0
|
|
20230728,161700,739548980,3175,3175,3175,3175,0
|
|
20230728,161600,739548980,3175,3175,3175,3175,0
|
|
20230728,161500,739548980,3175,3175,3175,3175,0
|
|
20230728,161400,739548980,3175,3175,3175,3175,0
|
|
20230728,161300,739548980,3175,3175,3175,3175,0
|
|
20230728,161200,739548980,3175,3175,3175,3175,0
|
|
20230728,161100,739548980,3175,3175,3175,3175,0
|
|
20230728,161000,739548980,3175,3175,3175,3175,5158
|
|
20230728,160900,739548980,3175,3175,3175,3175,0
|
|
20230728,160800,739548980,3175,3175,3175,3175,0
|
|
20230728,160700,739548980,3175,3175,3175,3175,0
|
|
20230728,160600,739548980,3175,3175,3175,3175,0
|
|
20230728,160500,739548980,3175,3175,3175,3175,0
|
|
20230728,160400,739548980,3175,3175,3175,3175,0
|
|
20230728,160300,739548980,3175,3175,3175,3175,0
|
|
20230728,160200,739548980,3175,3175,3175,3175,0
|
|
20230728,160100,739548980,3175,3175,3175,3175,0
|
|
20230728,160000,739548980,3175,3175,3175,3175,0
|
|
20230728,155900,739548980,3175,3175,3175,3175,0
|
|
20230728,155800,739548980,3175,3175,3175,3175,0
|
|
20230728,155700,739548980,3175,3175,3175,3175,0
|
|
20230728,155600,739548980,3175,3175,3175,3175,0
|
|
20230728,155500,739548980,3175,3175,3175,3175,0
|
|
20230728,155400,739548980,3175,3175,3175,3175,0
|
|
20230728,155300,739548980,3175,3175,3175,3175,0
|
|
20230728,155200,739548980,3175,3175,3175,3175,0
|
|
20230728,155100,739548980,3175,3175,3175,3175,0
|
|
20230728,155000,739548980,3175,3175,3175,3175,0
|
|
20230728,154900,739548980,3175,3175,3175,3175,0
|
|
20230728,154800,739548980,3175,3175,3175,3175,0
|
|
20230728,154700,739548980,3175,3175,3175,3175,0
|
|
20230728,154600,739548980,3175,3175,3175,3175,0
|
|
20230728,154500,739548980,3175,3175,3175,3175,0
|
|
20230728,154400,739548980,3175,3175,3175,3175,0
|
|
20230728,154300,739548980,3175,3175,3175,3175,0
|
|
20230728,154200,739548980,3175,3175,3175,3175,0
|
|
20230728,154100,739548980,3175,3175,3175,3175,0
|
|
20230728,154000,739548980,3175,3175,3175,3175,5158
|
|
20230728,153900,739548980,3175,3175,3175,3175,0
|
|
20230728,153800,739548980,3175,3175,3175,3175,0
|
|
20230728,153700,739548980,3175,3175,3175,3175,0
|
|
20230728,153600,739548980,3175,3175,3175,3175,0
|
|
20230728,153500,739548980,3175,3175,3175,3175,0
|
|
20230728,153400,739548980,3175,3175,3175,3175,0
|
|
20230728,153300,739548980,3175,3175,3175,3175,0
|
|
20230728,153200,739548980,3175,3175,3175,3175,0
|
|
20230728,153100,739548980,3175,3175,3175,3175,0
|
|
20230728,153000,739548980,3175,3175,3175,3175,5158
|
|
20230728,152900,723172330,3175,3175,3175,3175,0
|
|
20230728,152800,723172330,3175,3175,3175,3175,0
|
|
20230728,152700,723172330,3175,3175,3175,3175,0
|
|
20230728,152600,723172330,3175,3175,3175,3175,0
|
|
20230728,152500,723172330,3175,3175,3175,3175,0
|
|
20230728,152400,723172330,3175,3175,3175,3175,0
|
|
20230728,152300,723172330,3175,3175,3175,3175,0
|
|
20230728,152200,723172330,3175,3175,3175,3175,0
|
|
20230728,152100,723172330,3175,3175,3175,3175,0
|
|
20230728,152000,723172330,3175,3175,3175,3175,0
|
|
20230728,151900,723172330,3175,3175,3180,3170,3562
|
|
20230728,151800,711866820,3175,3160,3175,3160,1172
|
|
20230728,151700,708160735,3175,3175,3175,3175,0
|
|
20230728,151600,708160735,3175,3165,3175,3160,1001
|
|
20230728,151500,704995860,3170,3170,3170,3170,0
|
|
20230728,151400,704995860,3170,3170,3170,3170,20
|
|
20230728,151300,704932460,3175,3175,3175,3175,129
|
|
20230728,151200,704522885,3175,3175,3175,3175,0
|
|
20230728,151100,704522885,3175,3175,3175,3175,0
|
|
20230728,151000,704522885,3175,3175,3175,3175,0
|
|
20230728,150900,704522885,3175,3175,3175,3175,0
|
|
20230728,150800,704522885,3175,3175,3175,3175,0
|
|
20230728,150700,704522885,3175,3165,3175,3165,11
|
|
20230728,150600,704487970,3170,3170,3170,3170,1036
|
|
20230728,150500,701203850,3175,3170,3175,3170,2
|
|
20230728,150400,701197505,3170,3170,3170,3170,39
|
|
20230728,150300,701073875,3175,3180,3180,3175,1001
|
|
20230728,150200,697895695,3170,3170,3170,3170,1000
|
|
20230728,150100,694725695,3180,3180,3180,3180,0
|
|
20230728,150000,694725695,3180,3180,3180,3180,870
|
|
20230728,145900,691959095,3180,3180,3180,3180,0
|
|
20230728,145800,691959095,3180,3180,3180,3180,0
|
|
20230728,145700,691959095,3180,3180,3180,3180,0
|
|
20230728,145600,691959095,3180,3180,3180,3180,0
|
|
20230728,145500,691959095,3180,3180,3180,3180,97
|
|
20230728,145400,691650635,3180,3180,3180,3180,114
|
|
20230728,145300,691288115,3180,3180,3180,3180,53
|
|
20230728,145200,691119575,3180,3180,3185,3170,1321
|
|
20230728,145100,686918885,3180,3180,3180,3180,21
|
|
20230728,145000,686852105,3180,3180,3180,3180,37
|
|
20230728,144900,686734445,3180,3180,3180,3180,585
|
|
20230728,144800,684874145,3180,3180,3180,3180,217
|
|
20230728,144700,684184085,3180,3180,3185,3180,2874
|
|
20230728,144600,675041260,3180,3180,3180,3180,41
|
|
20230728,144500,674910880,3180,3180,3180,3180,35
|
|
20230728,144400,674799580,3180,3180,3180,3180,0
|
|
20230728,144300,674799580,3180,3180,3180,3180,10
|
|
20230728,144200,674767780,3160,3180,3180,3160,2
|
|
20230728,144100,674761440,3160,3180,3180,3160,2
|
|
20230728,144000,674755100,3180,3180,3180,3180,180
|
|
20230728,143900,674182700,3180,3180,3180,3180,0
|
|
20230728,143800,674182700,3180,3180,3180,3180,0
|
|
20230728,143700,674182700,3180,3170,3180,3170,1209
|
|
20230728,143600,670348080,3170,3170,3170,3170,1000
|
|
20230728,143500,667178080,3180,3180,3180,3180,241
|
|
20230728,143400,666411700,3180,3180,3180,3180,1
|
|
20230728,143300,666408520,3175,3170,3175,3170,2006
|
|
20230728,143200,660049435,3170,3170,3170,3170,13
|
|
20230728,143100,660008225,3170,3170,3170,3170,1
|
|
20230728,143000,660005055,3165,3180,3180,3135,5014
|
|
20230728,142900,644224135,3170,3170,3170,3170,201
|
|
20230728,142800,643586965,3180,3180,3180,3180,0
|
|
20230728,142700,643586965,3180,3180,3180,3180,0
|
|
20230728,142600,643586965,3180,3160,3180,3160,2121
|
|
20230728,142500,636884585,3160,3180,3180,3160,314
|
|
20230728,142400,635890535,3170,3170,3170,3170,0
|
|
20230728,142300,635890535,3170,3170,3170,3170,0
|
|
20230728,142200,635890535,3170,3170,3170,3170,0
|
|
20230728,142100,635890535,3170,3175,3175,3170,1000
|
|
20230728,142000,632719720,3175,3175,3175,3175,0
|
|
20230728,141900,632719720,3175,3175,3175,3175,0
|
|
20230728,141800,632719720,3175,3175,3175,3175,0
|
|
20230728,141700,632719720,3175,3175,3175,3175,0
|
|
20230728,141600,632719720,3175,3175,3175,3175,137
|
|
20230728,141500,632284745,3185,3185,3190,3185,57
|
|
20230728,141400,632103190,3180,3180,3180,3180,0
|
|
20230728,141300,632103190,3180,3180,3180,3180,0
|
|
20230728,141200,632103190,3180,3180,3180,3180,0
|
|
20230728,141100,632103190,3180,3180,3180,3180,350
|
|
20230728,141000,630990190,3185,3185,3185,3185,0
|
|
20230728,140900,630990190,3185,3185,3185,3185,0
|
|
20230728,140800,630990190,3185,3185,3185,3185,0
|
|
20230728,140700,630990190,3185,3185,3185,3185,3
|
|
20230728,140600,630980635,3170,3185,3185,3170,1590
|
|
20230728,140500,625930230,3185,3185,3185,3185,71
|
|
20230728,140400,625704095,3185,3185,3185,3185,0
|
|
20230728,140300,625704095,3185,3185,3185,3180,221
|
|
20230728,140200,625001285,3180,3180,3180,3180,0
|
|
20230728,140100,625001285,3180,3180,3180,3180,126
|
|
20230728,140000,624600605,3180,3180,3180,3180,10
|
|
20230728,135900,624568805,3170,3170,3170,3170,0
|
|
20230728,135800,624568805,3170,3170,3170,3170,4
|
|
20230728,135700,624556125,3180,3180,3180,3175,2075
|
|
20230728,135600,617967625,3185,3180,3185,3180,30
|
|
20230728,135500,617872125,3185,3185,3185,3185,20
|
|
20230728,135400,617808425,3190,3190,3190,3190,0
|
|
20230728,135300,617808425,3190,3190,3190,3190,0
|
|
20230728,135200,617808425,3190,3190,3190,3190,20
|
|
20230728,135100,617744625,3190,3190,3190,3190,22
|
|
20230728,135000,617674445,3190,3190,3190,3190,1
|
|
20230728,134900,617671255,3190,3190,3190,3190,0
|
|
20230728,134800,617671255,3190,3190,3190,3190,0
|
|
20230728,134700,617671255,3190,3190,3190,3190,20
|
|
20230728,134600,617607455,3190,3175,3190,3175,435
|
|
20230728,134500,616221975,3185,3185,3185,3185,0
|
|
20230728,134400,616221975,3185,3185,3185,3185,48
|
|
20230728,134300,616069095,3185,3185,3185,3185,0
|
|
20230728,134200,616069095,3185,3185,3185,3185,1
|
|
20230728,134100,616065910,3185,3185,3185,3185,5
|
|
20230728,134000,616049985,3185,3175,3185,3175,55
|
|
20230728,133900,615875310,3190,3190,3190,3190,0
|
|
20230728,133800,615875310,3190,3190,3190,3190,0
|
|
20230728,133700,615875310,3190,3190,3190,3190,0
|
|
20230728,133600,615875310,3190,3190,3190,3190,20
|
|
20230728,133500,615811510,3190,3190,3190,3190,0
|
|
20230728,133400,615811510,3190,3190,3190,3190,0
|
|
20230728,133300,615811510,3190,3190,3190,3190,0
|
|
20230728,133200,615811510,3190,3190,3190,3190,72
|
|
20230728,133100,615581830,3190,3190,3190,3190,0
|
|
20230728,133000,615581830,3190,3190,3190,3190,0
|
|
20230728,132900,615581830,3190,3170,3190,3170,618
|
|
20230728,132800,613622200,3160,3160,3160,3160,0
|
|
20230728,132700,613622200,3160,3160,3160,3160,0
|
|
20230728,132600,613622200,3160,3160,3160,3160,0
|
|
20230728,132500,613622200,3160,3160,3160,3160,0
|
|
20230728,132400,613622200,3160,3160,3160,3160,0
|
|
20230728,132300,613622200,3160,3170,3170,3160,1685
|
|
20230728,132200,608294540,3175,3175,3175,3175,54
|
|
20230728,132100,608123090,3175,3165,3175,3165,584
|
|
20230728,132000,606274680,3175,3175,3175,3175,55
|
|
20230728,131900,606100055,3175,3175,3175,3175,0
|
|
20230728,131800,606100055,3175,3175,3175,3175,0
|
|
20230728,131700,606100055,3175,3175,3175,3175,7
|
|
20230728,131600,606077830,3165,3165,3165,3165,80
|
|
20230728,131500,605824630,3165,3170,3170,3165,26
|
|
20230728,131400,605742285,3170,3170,3170,3170,987
|
|
20230728,131300,602613495,3175,3175,3175,3175,925
|
|
20230728,131200,599676620,3180,3185,3185,3180,171
|
|
20230728,131100,599131990,3185,3185,3185,3185,1
|
|
20230728,131000,599128805,3190,3190,3190,3190,0
|
|
20230728,130900,599128805,3190,3190,3190,3190,10
|
|
20230728,130800,599096905,3170,3180,3180,3170,3283
|
|
20230728,130700,588688895,3190,3190,3190,3190,0
|
|
20230728,130600,588688895,3190,3190,3190,3190,0
|
|
20230728,130500,588688895,3190,3190,3190,3190,2
|
|
20230728,130400,588682515,3195,3195,3195,3195,0
|
|
20230728,130300,588682515,3195,3180,3195,3180,2
|
|
20230728,130200,588676140,3195,3195,3195,3195,0
|
|
20230728,130100,588676140,3195,3195,3195,3195,0
|
|
20230728,130000,588676140,3195,3195,3195,3195,0
|
|
20230728,125900,588676140,3195,3195,3195,3195,0
|
|
20230728,125800,588676140,3195,3195,3195,3195,1
|
|
20230728,125700,588672945,3190,3190,3195,3190,80
|
|
20230728,125600,588417540,3200,3200,3200,3200,0
|
|
20230728,125500,588417540,3200,3195,3200,3170,26540
|
|
20230728,125400,504241115,3195,3195,3195,3195,28
|
|
20230728,125300,504151655,3195,3195,3195,3195,325
|
|
20230728,125200,503113280,3195,3195,3195,3195,3
|
|
20230728,125100,503103695,3195,3175,3195,3175,59
|
|
20230728,125000,502916330,3195,3180,3195,3180,21
|
|
20230728,124900,502849400,3185,3190,3190,3185,2
|
|
20230728,124800,502843025,3195,3195,3195,3195,82
|
|
20230728,124700,502581035,3195,3195,3195,3195,0
|
|
20230728,124600,502581035,3195,3195,3195,3195,15
|
|
20230728,124500,502533110,3195,3195,3195,3195,0
|
|
20230728,124400,502533110,3195,3195,3195,3195,15
|
|
20230728,124300,502485185,3200,3200,3200,3200,4
|
|
20230728,124200,502472385,3200,3200,3200,3180,1072
|
|
20230728,124100,499052535,3200,3200,3200,3200,22
|
|
20230728,124000,498982135,3200,3200,3200,3200,0
|
|
20230728,123900,498982135,3200,3200,3205,3200,346
|
|
20230728,123800,497874930,3200,3200,3200,3200,200
|
|
20230728,123700,497234930,3205,3205,3205,3205,3
|
|
20230728,123600,497225315,3200,3200,3200,3200,341
|
|
20230728,123500,496134115,3195,3195,3195,3195,1779
|
|
20230728,123400,490450210,3195,3195,3195,3195,116
|
|
20230728,123300,490079590,3195,3195,3195,3195,187
|
|
20230728,123200,489482125,3195,3195,3195,3195,1
|
|
20230728,123100,489478930,3170,3185,3185,3170,3000
|
|
20230728,123000,479958165,3185,3185,3185,3185,0
|
|
20230728,122900,479958165,3185,3185,3185,3185,0
|
|
20230728,122800,479958165,3185,3185,3185,3185,400
|
|
20230728,122700,478684165,3185,3185,3185,3185,1
|
|
20230728,122600,478680980,3195,3195,3195,3195,10
|
|
20230728,122500,478649030,3195,3195,3195,3195,0
|
|
20230728,122400,478649030,3195,3195,3195,3195,50
|
|
20230728,122300,478489280,3195,3195,3195,3195,165
|
|
20230728,122200,477962105,3195,3190,3195,3190,110
|
|
20230728,122100,477611155,3195,3195,3195,3195,102
|
|
20230728,122000,477285265,3195,3180,3195,3175,15
|
|
20230728,121900,477237570,3175,3175,3175,3175,598
|
|
20230728,121800,475338920,3195,3180,3195,3175,3146
|
|
20230728,121700,465335725,3180,3185,3185,3180,724
|
|
20230728,121600,463032865,3185,3185,3185,3185,321
|
|
20230728,121500,462010480,3195,3195,3200,3195,110
|
|
20230728,121400,461658645,3200,3200,3200,3200,0
|
|
20230728,121300,461658645,3200,3200,3200,3200,28
|
|
20230728,121200,461569045,3200,3200,3200,3180,2594
|
|
20230728,121100,453318755,3180,3205,3205,3175,3224
|
|
20230728,121000,443040315,3190,3210,3210,3190,2207
|
|
20230728,120900,435981890,3200,3210,3210,3200,6382
|
|
20230728,120800,415526095,3205,3205,3210,3205,501
|
|
20230728,120700,413919575,3210,3210,3215,3205,1922
|
|
20230728,120600,407746955,3215,3210,3215,3205,1391
|
|
20230728,120500,403280490,3215,3190,3215,3190,1632
|
|
20230728,120400,398044780,3205,3195,3205,3185,8538
|
|
20230728,120300,370709280,3185,3190,3195,3185,7211
|
|
20230728,120200,347681220,3185,3185,3185,3185,2085
|
|
20230728,120100,341040495,3185,3185,3185,3185,30
|
|
20230728,120000,340944945,3185,3185,3185,3185,463
|
|
20230728,115900,339470290,3185,3185,3185,3185,0
|
|
20230728,115800,339470290,3185,3185,3185,3185,102
|
|
20230728,115700,339145420,3180,3180,3180,3175,379
|
|
20230728,115600,337941145,3170,3185,3185,3170,197
|
|
20230728,115500,337313765,3185,3180,3185,3180,1899
|
|
20230728,115400,331273945,3175,3170,3175,3170,1007
|
|
20230728,115300,328077385,3170,3170,3170,3170,1
|
|
20230728,115200,328074215,3165,3165,3165,3165,0
|
|
20230728,115100,328074215,3165,3165,3165,3165,3
|
|
20230728,115000,328064720,3165,3165,3165,3165,174
|
|
20230728,114900,327514010,3170,3170,3170,3170,33
|
|
20230728,114800,327409400,3170,3170,3170,3170,3
|
|
20230728,114700,327399890,3165,3165,3165,3165,325
|
|
20230728,114600,326371265,3170,3170,3170,3170,5
|
|
20230728,114500,326355415,3170,3170,3170,3170,281
|
|
20230728,114400,325464645,3170,3170,3170,3170,32
|
|
20230728,114300,325363205,3170,3170,3170,3170,0
|
|
20230728,114200,325363205,3170,3170,3170,3170,0
|
|
20230728,114100,325363205,3170,3170,3170,3170,0
|
|
20230728,114000,325363205,3170,3170,3170,3170,0
|
|
20230728,113900,325363205,3170,3170,3170,3170,0
|
|
20230728,113800,325363205,3170,3170,3170,3170,0
|
|
20230728,113700,325363205,3170,3155,3170,3155,599
|
|
20230728,113600,323473210,3155,3165,3165,3155,1156
|
|
20230728,113500,319815070,3165,3165,3165,3165,100
|
|
20230728,113400,319498570,3165,3165,3165,3165,456
|
|
20230728,113300,318055330,3165,3165,3165,3165,0
|
|
20230728,113200,318055330,3165,3165,3165,3165,0
|
|
20230728,113100,318055330,3165,3165,3165,3130,4688
|
|
20230728,113000,303372540,3165,3165,3165,3165,0
|
|
20230728,112900,303372540,3165,3165,3165,3165,0
|
|
20230728,112800,303372540,3165,3165,3165,3165,100
|
|
20230728,112700,303056040,3165,3165,3165,3165,0
|
|
20230728,112600,303056040,3165,3165,3165,3165,0
|
|
20230728,112500,303056040,3165,3165,3165,3165,0
|
|
20230728,112400,303056040,3165,3160,3165,3160,52
|
|
20230728,112300,302891710,3170,3170,3170,3170,27
|
|
20230728,112200,302806120,3170,3170,3170,3170,1
|
|
20230728,112100,302802950,3170,3170,3170,3170,0
|
|
20230728,112000,302802950,3170,3170,3170,3170,10
|
|
20230728,111900,302771250,3160,3160,3160,3160,474
|
|
20230728,111800,301273410,3160,3160,3160,3160,0
|
|
20230728,111700,301273410,3160,3160,3160,3160,12
|
|
20230728,111600,301235490,3160,3160,3160,3160,0
|
|
20230728,111500,301235490,3160,3160,3160,3160,64
|
|
20230728,111400,301033250,3160,3160,3160,3160,0
|
|
20230728,111300,301033250,3160,3160,3160,3160,1
|
|
20230728,111200,301030090,3150,3150,3150,3150,0
|
|
20230728,111100,301030090,3150,3150,3150,3150,290
|
|
20230728,111000,300116590,3155,3160,3160,3155,6063
|
|
20230728,110900,280975475,3165,3165,3165,3165,3
|
|
20230728,110800,280965980,3165,3170,3170,3165,21
|
|
20230728,110700,280899510,3170,3170,3170,3170,1430
|
|
20230728,110600,276366410,3170,3165,3170,3165,582
|
|
20230728,110500,274523380,3165,3165,3165,3165,0
|
|
20230728,110400,274523380,3165,3165,3165,3165,0
|
|
20230728,110300,274523380,3165,3165,3165,3165,0
|
|
20230728,110200,274523380,3165,3165,3165,3165,1
|
|
20230728,110100,274520215,3160,3160,3160,3160,30
|
|
20230728,110000,274425415,3165,3165,3165,3165,200
|
|
20230728,105900,273792415,3165,3165,3165,3165,0
|
|
20230728,105800,273792415,3165,3155,3165,3155,92
|
|
20230728,105700,273502135,3165,3155,3165,3155,41
|
|
20230728,105600,273372770,3165,3160,3165,3155,53
|
|
20230728,105500,273205330,3160,3165,3165,3160,1254
|
|
20230728,105400,269236645,3165,3170,3170,3160,939
|
|
20230728,105300,266264815,3170,3160,3170,3160,318
|
|
20230728,105200,265259775,3160,3160,3160,3160,10
|
|
20230728,105100,265228175,3170,3160,3170,3160,294
|
|
20230728,105000,264298195,3165,3165,3165,3165,100
|
|
20230728,104900,263981695,3165,3165,3165,3165,31
|
|
20230728,104800,263883580,3170,3165,3170,3165,132
|
|
20230728,104700,263465265,3165,3165,3165,3165,510
|
|
20230728,104600,261851115,3170,3175,3175,3170,18
|
|
20230728,104500,261794045,3175,3175,3175,3175,500
|
|
20230728,104400,260206545,3175,3175,3175,3175,50
|
|
20230728,104300,260047795,3175,3175,3175,3175,74
|
|
20230728,104200,259812845,3180,3170,3180,3170,3265
|
|
20230728,104100,249454950,3165,3170,3170,3165,191
|
|
20230728,104000,248849635,3170,3165,3170,3155,1508
|
|
20230728,103900,244076745,3160,3150,3160,3150,4109
|
|
20230728,103800,231103730,3155,3155,3155,3155,1
|
|
20230728,103700,231100575,3150,3155,3155,3150,337
|
|
20230728,103600,230038315,3160,3155,3160,3155,782
|
|
20230728,103500,227571075,3155,3150,3155,3150,208
|
|
20230728,103400,226915345,3150,3150,3150,3150,0
|
|
20230728,103300,226915345,3150,3150,3150,3150,0
|
|
20230728,103200,226915345,3150,3155,3155,3150,509
|
|
20230728,103100,225309495,3155,3150,3155,3150,110
|
|
20230728,103000,224962935,3145,3145,3145,3145,10
|
|
20230728,102900,224931485,3150,3150,3150,3135,1501
|
|
20230728,102800,220207035,3150,3150,3150,3150,135
|
|
20230728,102700,219781785,3150,3150,3150,3150,14
|
|
20230728,102600,219737685,3155,3155,3155,3155,0
|
|
20230728,102500,219737685,3155,3155,3155,3155,1
|
|
20230728,102400,219734530,3155,3155,3155,3155,2
|
|
20230728,102300,219728220,3155,3155,3155,3155,0
|
|
20230728,102200,219728220,3155,3155,3155,3155,0
|
|
20230728,102100,219728220,3155,3155,3155,3155,0
|
|
20230728,102000,219728220,3155,3150,3155,3150,1200
|
|
20230728,101900,215946400,3155,3155,3155,3155,0
|
|
20230728,101800,215946400,3155,3155,3155,3155,259
|
|
20230728,101700,215129255,3155,3155,3160,3155,2267
|
|
20230728,101600,207976855,3155,3160,3160,3155,4454
|
|
20230728,101500,193924480,3160,3145,3160,3145,4249
|
|
20230728,101400,180526485,3150,3150,3150,3150,2552
|
|
20230728,101300,172487685,3145,3135,3145,3135,7401
|
|
20230728,101200,149235360,3130,3125,3130,3125,2903
|
|
20230728,101100,140151940,3125,3125,3130,3125,1463
|
|
20230728,101000,135580045,3125,3125,3125,3125,2
|
|
20230728,100900,135573795,3125,3110,3125,3110,19
|
|
20230728,100800,135514555,3125,3120,3125,3120,514
|
|
20230728,100700,133909305,3125,3125,3125,3125,667
|
|
20230728,100600,131824930,3125,3125,3125,3125,0
|
|
20230728,100500,131824930,3125,3125,3125,3125,20
|
|
20230728,100400,131762430,3110,3110,3110,3110,0
|
|
20230728,100300,131762430,3110,3110,3110,3110,67
|
|
20230728,100200,131554060,3130,3130,3130,3130,0
|
|
20230728,100100,131554060,3130,3130,3130,3130,50
|
|
20230728,100000,131397560,3100,3100,3100,3100,0
|
|
20230728,095900,131397560,3100,3125,3130,3100,1687
|
|
20230728,095800,126161490,3110,3110,3110,3110,0
|
|
20230728,095700,126161490,3110,3110,3110,3110,0
|
|
20230728,095600,126161490,3110,3110,3110,3110,199
|
|
20230728,095500,125542600,3110,3110,3110,3110,100
|
|
20230728,095400,125231600,3110,3110,3110,3110,10
|
|
20230728,095300,125200500,3110,3100,3110,3100,407
|
|
20230728,095200,123938310,3105,3110,3110,3105,395
|
|
20230728,095100,122710720,3120,3120,3120,3115,333
|
|
20230728,095000,121672965,3125,3125,3125,3125,0
|
|
20230728,094900,121672965,3125,3125,3125,3125,30
|
|
20230728,094800,121579215,3125,3125,3125,3125,1
|
|
20230728,094700,121576090,3130,3140,3140,3130,21
|
|
20230728,094600,121510250,3140,3130,3140,3125,342
|
|
20230728,094500,120439810,3140,3140,3140,3140,130
|
|
20230728,094400,120031610,3140,3130,3145,3130,2687
|
|
20230728,094300,111593005,3130,3135,3140,3130,15
|
|
20230728,094200,111546030,3135,3130,3135,3130,343
|
|
20230728,094100,110472225,3140,3145,3145,3140,83
|
|
20230728,094000,110211440,3145,3140,3145,3140,2400
|
|
20230728,093900,102673335,3120,3120,3135,3120,4739
|
|
20230728,093800,87828610,3120,3125,3130,3120,2261
|
|
20230728,093700,80765950,3125,3125,3125,3125,1
|
|
20230728,093600,80762825,3115,3120,3120,3115,527
|
|
20230728,093500,79120670,3120,3125,3130,3120,438
|
|
20230728,093400,77751960,3130,3130,3130,3125,704
|
|
20230728,093300,75551575,3125,3120,3125,3120,997
|
|
20230728,093200,72437130,3115,3115,3115,3115,1202
|
|
20230728,093100,68692900,3115,3115,3115,3115,8
|
|
20230728,093000,68667980,3115,3110,3115,3100,271
|
|
20230728,092900,67826600,3110,3110,3110,3110,303
|
|
20230728,092800,66884270,3125,3125,3125,3120,730
|
|
20230728,092700,64603030,3125,3110,3130,3110,509
|
|
20230728,092600,63019870,3115,3130,3130,3115,1513
|
|
20230728,092500,58293360,3130,3130,3130,3130,338
|
|
20230728,092400,57235420,3125,3120,3130,3120,254
|
|
20230728,092300,56442495,3120,3105,3120,3105,1141
|
|
20230728,092200,52889995,3105,3105,3105,3105,11
|
|
20230728,092100,52855840,3105,3095,3105,3095,1003
|
|
20230728,092000,49751525,3105,3105,3105,3105,170
|
|
20230728,091900,49223675,3110,3110,3110,3110,167
|
|
20230728,091800,48704305,3110,3110,3110,3110,802
|
|
20230728,091700,46210085,3110,3110,3110,3110,0
|
|
20230728,091600,46210085,3110,3110,3110,3100,15
|
|
20230728,091500,46163535,3100,3100,3100,3100,5000
|
|
20230728,091400,30663535,3090,3100,3100,3090,100
|
|
20230728,091300,30354275,3115,3110,3115,3100,127
|
|
20230728,091200,29958930,3110,3095,3110,3095,797
|
|
20230728,091100,27487940,3090,3085,3090,3080,496
|
|
20230728,091000,25956615,3080,3075,3080,3075,288
|
|
20230728,090900,25069740,3070,3040,3070,3040,352
|
|
20230728,090800,23991020,3040,3040,3040,3040,57
|
|
20230728,090700,23817740,3040,3050,3070,3040,1779
|
|
20230728,090600,18369515,3050,3045,3055,3020,368
|
|
20230728,090500,17256695,3045,3055,3055,3045,47
|
|
20230728,090400,17113370,3055,3055,3055,3050,1097
|
|
20230728,090300,13767130,3055,3060,3060,3055,1050
|
|
20230728,090200,10559130,3065,3065,3065,3065,381
|
|
20230728,090100,9391365,3065,3065,3065,3065,0
|
|
20230728,090000,9391365,3065,3055,3065,3055,3073
|