658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195500,529880200,3400,3400,3400,3400,6016
|
|
20230728,195400,529880200,3400,3400,3400,3400,0
|
|
20230728,195300,529880200,3400,3400,3400,3400,0
|
|
20230728,195200,529880200,3400,3400,3400,3400,0
|
|
20230728,195100,529880200,3400,3400,3400,3400,0
|
|
20230728,195000,529880200,3400,3400,3400,3400,0
|
|
20230728,194900,529880200,3400,3400,3400,3400,0
|
|
20230728,194800,529880200,3400,3400,3400,3400,0
|
|
20230728,194700,529880200,3400,3400,3400,3400,0
|
|
20230728,194600,529880200,3400,3400,3400,3400,0
|
|
20230728,194500,529880200,3400,3400,3400,3400,0
|
|
20230728,194400,529880200,3400,3400,3400,3400,0
|
|
20230728,194300,529880200,3400,3400,3400,3400,0
|
|
20230728,194200,529880200,3400,3400,3400,3400,0
|
|
20230728,194100,529880200,3400,3400,3400,3400,0
|
|
20230728,194000,529880200,3400,3400,3400,3400,0
|
|
20230728,193900,529880200,3400,3400,3400,3400,0
|
|
20230728,193800,529880200,3400,3400,3400,3400,0
|
|
20230728,193700,529880200,3400,3400,3400,3400,0
|
|
20230728,193600,529880200,3400,3400,3400,3400,0
|
|
20230728,193500,529880200,3400,3400,3400,3400,0
|
|
20230728,193400,529880200,3400,3400,3400,3400,0
|
|
20230728,193300,529880200,3400,3400,3400,3400,0
|
|
20230728,193200,529880200,3400,3400,3400,3400,0
|
|
20230728,193100,529880200,3400,3400,3400,3400,0
|
|
20230728,193000,529880200,3400,3400,3400,3400,0
|
|
20230728,192900,529880200,3400,3400,3400,3400,0
|
|
20230728,192800,529880200,3400,3400,3400,3400,0
|
|
20230728,192700,529880200,3400,3400,3400,3400,0
|
|
20230728,192600,529880200,3400,3400,3400,3400,0
|
|
20230728,192500,529880200,3400,3400,3400,3400,6016
|
|
20230728,192400,529880200,3400,3400,3400,3400,0
|
|
20230728,192300,529880200,3400,3400,3400,3400,0
|
|
20230728,192200,529880200,3400,3400,3400,3400,0
|
|
20230728,192100,529880200,3400,3400,3400,3400,0
|
|
20230728,192000,529880200,3400,3400,3400,3400,0
|
|
20230728,191900,529880200,3400,3400,3400,3400,0
|
|
20230728,191800,529880200,3400,3400,3400,3400,0
|
|
20230728,191700,529880200,3400,3400,3400,3400,0
|
|
20230728,191600,529880200,3400,3400,3400,3400,0
|
|
20230728,191500,529880200,3400,3400,3400,3400,0
|
|
20230728,191400,529880200,3400,3400,3400,3400,0
|
|
20230728,191300,529880200,3400,3400,3400,3400,0
|
|
20230728,191200,529880200,3400,3400,3400,3400,0
|
|
20230728,191100,529880200,3400,3400,3400,3400,0
|
|
20230728,191000,529880200,3400,3400,3400,3400,0
|
|
20230728,190900,529880200,3400,3400,3400,3400,0
|
|
20230728,190800,529880200,3400,3400,3400,3400,0
|
|
20230728,190700,529880200,3400,3400,3400,3400,0
|
|
20230728,190600,529880200,3400,3400,3400,3400,0
|
|
20230728,190500,529880200,3400,3400,3400,3400,0
|
|
20230728,190400,529880200,3400,3400,3400,3400,0
|
|
20230728,190300,529880200,3400,3400,3400,3400,0
|
|
20230728,190200,529880200,3400,3400,3400,3400,0
|
|
20230728,190100,529880200,3400,3400,3400,3400,0
|
|
20230728,190000,529880200,3400,3400,3400,3400,0
|
|
20230728,185900,529880200,3400,3400,3400,3400,0
|
|
20230728,185800,529880200,3400,3400,3400,3400,0
|
|
20230728,185700,529880200,3400,3400,3400,3400,0
|
|
20230728,185600,529880200,3400,3400,3400,3400,0
|
|
20230728,185500,529880200,3400,3400,3400,3400,6016
|
|
20230728,185400,529880200,3400,3400,3400,3400,0
|
|
20230728,185300,529880200,3400,3400,3400,3400,0
|
|
20230728,185200,529880200,3400,3400,3400,3400,0
|
|
20230728,185100,529880200,3400,3400,3400,3400,0
|
|
20230728,185000,529880200,3400,3400,3400,3400,0
|
|
20230728,184900,529880200,3400,3400,3400,3400,0
|
|
20230728,184800,529880200,3400,3400,3400,3400,0
|
|
20230728,184700,529880200,3400,3400,3400,3400,0
|
|
20230728,184600,529880200,3400,3400,3400,3400,0
|
|
20230728,184500,529880200,3400,3400,3400,3400,0
|
|
20230728,184400,529880200,3400,3400,3400,3400,0
|
|
20230728,184300,529880200,3400,3400,3400,3400,0
|
|
20230728,184200,529880200,3400,3400,3400,3400,0
|
|
20230728,184100,529880200,3400,3400,3400,3400,0
|
|
20230728,184000,529880200,3400,3400,3400,3400,0
|
|
20230728,183900,529880200,3400,3400,3400,3400,0
|
|
20230728,183800,529880200,3400,3400,3400,3400,0
|
|
20230728,183700,529880200,3400,3400,3400,3400,0
|
|
20230728,183600,529880200,3400,3400,3400,3400,0
|
|
20230728,183500,529880200,3400,3400,3400,3400,0
|
|
20230728,183400,529880200,3400,3400,3400,3400,0
|
|
20230728,183300,529880200,3400,3400,3400,3400,0
|
|
20230728,183200,529880200,3400,3400,3400,3400,0
|
|
20230728,183100,529880200,3400,3400,3400,3400,0
|
|
20230728,183000,529880200,3400,3400,3400,3400,0
|
|
20230728,182900,529880200,3400,3400,3400,3400,0
|
|
20230728,182800,529880200,3400,3400,3400,3400,0
|
|
20230728,182700,529880200,3400,3400,3400,3400,0
|
|
20230728,182600,529880200,3400,3400,3400,3400,0
|
|
20230728,182500,529880200,3400,3400,3400,3400,6016
|
|
20230728,182400,529880200,3400,3400,3400,3400,0
|
|
20230728,182300,529880200,3400,3400,3400,3400,0
|
|
20230728,182200,529880200,3400,3400,3400,3400,0
|
|
20230728,182100,529880200,3400,3400,3400,3400,0
|
|
20230728,182000,529880200,3400,3400,3400,3400,0
|
|
20230728,181900,529880200,3400,3400,3400,3400,0
|
|
20230728,181800,529880200,3400,3400,3400,3400,0
|
|
20230728,181700,529880200,3400,3400,3400,3400,0
|
|
20230728,181600,529880200,3400,3400,3400,3400,0
|
|
20230728,181500,529880200,3400,3400,3400,3400,0
|
|
20230728,181400,529880200,3400,3400,3400,3400,0
|
|
20230728,181300,529880200,3400,3400,3400,3400,0
|
|
20230728,181200,529880200,3400,3400,3400,3400,0
|
|
20230728,181100,529880200,3400,3400,3400,3400,0
|
|
20230728,181000,529880200,3400,3400,3400,3400,0
|
|
20230728,180900,529880200,3400,3400,3400,3400,0
|
|
20230728,180800,529880200,3400,3400,3400,3400,0
|
|
20230728,180700,529880200,3400,3400,3400,3400,0
|
|
20230728,180600,529880200,3400,3400,3400,3400,0
|
|
20230728,180500,529880200,3400,3400,3400,3400,0
|
|
20230728,180400,529880200,3400,3400,3400,3400,0
|
|
20230728,180300,529880200,3400,3400,3400,3400,0
|
|
20230728,180200,529880200,3400,3400,3400,3400,0
|
|
20230728,180100,529880200,3400,3400,3400,3400,0
|
|
20230728,180000,529880200,3400,3400,3400,3400,0
|
|
20230728,175900,529880200,3400,3400,3400,3400,0
|
|
20230728,175800,529880200,3400,3400,3400,3400,0
|
|
20230728,175700,529880200,3400,3400,3400,3400,0
|
|
20230728,175600,529880200,3400,3400,3400,3400,0
|
|
20230728,175500,529880200,3400,3400,3400,3400,6016
|
|
20230728,175400,529880200,3400,3400,3400,3400,0
|
|
20230728,175300,529880200,3400,3400,3400,3400,0
|
|
20230728,175200,529880200,3400,3400,3400,3400,0
|
|
20230728,175100,529880200,3400,3400,3400,3400,0
|
|
20230728,175000,529880200,3400,3400,3400,3400,0
|
|
20230728,174900,529880200,3400,3400,3400,3400,0
|
|
20230728,174800,529880200,3400,3400,3400,3400,0
|
|
20230728,174700,529880200,3400,3400,3400,3400,0
|
|
20230728,174600,529880200,3400,3400,3400,3400,0
|
|
20230728,174500,529880200,3400,3400,3400,3400,0
|
|
20230728,174400,529880200,3400,3400,3400,3400,0
|
|
20230728,174300,529880200,3400,3400,3400,3400,0
|
|
20230728,174200,529880200,3400,3400,3400,3400,0
|
|
20230728,174100,529880200,3400,3400,3400,3400,0
|
|
20230728,174000,529880200,3400,3400,3400,3400,0
|
|
20230728,173900,529880200,3400,3400,3400,3400,0
|
|
20230728,173800,529880200,3400,3400,3400,3400,0
|
|
20230728,173700,529880200,3400,3400,3400,3400,0
|
|
20230728,173600,529880200,3400,3400,3400,3400,0
|
|
20230728,173500,529880200,3400,3400,3400,3400,0
|
|
20230728,173400,529880200,3400,3400,3400,3400,0
|
|
20230728,173300,529880200,3400,3400,3400,3400,0
|
|
20230728,173200,529880200,3400,3400,3400,3400,0
|
|
20230728,173100,529880200,3400,3400,3400,3400,0
|
|
20230728,173000,529880200,3400,3400,3400,3400,0
|
|
20230728,172900,529880200,3400,3400,3400,3400,0
|
|
20230728,172800,529880200,3400,3400,3400,3400,0
|
|
20230728,172700,529880200,3400,3400,3400,3400,0
|
|
20230728,172600,529880200,3400,3400,3400,3400,0
|
|
20230728,172500,529880200,3400,3400,3400,3400,6016
|
|
20230728,172400,529880200,3400,3400,3400,3400,0
|
|
20230728,172300,529880200,3400,3400,3400,3400,0
|
|
20230728,172200,529880200,3400,3400,3400,3400,0
|
|
20230728,172100,529880200,3400,3400,3400,3400,0
|
|
20230728,172000,529880200,3400,3400,3400,3400,0
|
|
20230728,171900,529880200,3400,3400,3400,3400,0
|
|
20230728,171800,529880200,3400,3400,3400,3400,0
|
|
20230728,171700,529880200,3400,3400,3400,3400,0
|
|
20230728,171600,529880200,3400,3400,3400,3400,0
|
|
20230728,171500,529880200,3400,3400,3400,3400,0
|
|
20230728,171400,529880200,3400,3400,3400,3400,0
|
|
20230728,171300,529880200,3400,3400,3400,3400,0
|
|
20230728,171200,529880200,3400,3400,3400,3400,0
|
|
20230728,171100,529880200,3400,3400,3400,3400,0
|
|
20230728,171000,529880200,3400,3400,3400,3400,0
|
|
20230728,170900,529880200,3400,3400,3400,3400,0
|
|
20230728,170800,529880200,3400,3400,3400,3400,0
|
|
20230728,170700,529880200,3400,3400,3400,3400,0
|
|
20230728,170600,529880200,3400,3400,3400,3400,0
|
|
20230728,170500,529880200,3400,3400,3400,3400,0
|
|
20230728,170400,529880200,3400,3400,3400,3400,0
|
|
20230728,170300,529880200,3400,3400,3400,3400,0
|
|
20230728,170200,529880200,3400,3400,3400,3400,0
|
|
20230728,170100,529880200,3400,3400,3400,3400,0
|
|
20230728,170000,529880200,3400,3400,3400,3400,0
|
|
20230728,165900,529880200,3400,3400,3400,3400,0
|
|
20230728,165800,529880200,3400,3400,3400,3400,0
|
|
20230728,165700,529880200,3400,3400,3400,3400,0
|
|
20230728,165600,529880200,3400,3400,3400,3400,0
|
|
20230728,165500,529880200,3400,3400,3400,3400,6016
|
|
20230728,165400,529880200,3400,3400,3400,3400,0
|
|
20230728,165300,529880200,3400,3400,3400,3400,0
|
|
20230728,165200,529880200,3400,3400,3400,3400,0
|
|
20230728,165100,529880200,3400,3400,3400,3400,0
|
|
20230728,165000,529880200,3400,3400,3400,3400,0
|
|
20230728,164900,529880200,3400,3400,3400,3400,0
|
|
20230728,164800,529880200,3400,3400,3400,3400,0
|
|
20230728,164700,529880200,3400,3400,3400,3400,0
|
|
20230728,164600,529880200,3400,3400,3400,3400,0
|
|
20230728,164500,529880200,3400,3400,3400,3400,0
|
|
20230728,164400,529880200,3400,3400,3400,3400,0
|
|
20230728,164300,529880200,3400,3400,3400,3400,0
|
|
20230728,164200,529880200,3400,3400,3400,3400,0
|
|
20230728,164100,529880200,3400,3400,3400,3400,0
|
|
20230728,164000,529880200,3400,3400,3400,3400,0
|
|
20230728,163900,529880200,3400,3400,3400,3400,0
|
|
20230728,163800,529880200,3400,3400,3400,3400,0
|
|
20230728,163700,529880200,3400,3400,3400,3400,0
|
|
20230728,163600,529880200,3400,3400,3400,3400,0
|
|
20230728,163500,529880200,3400,3400,3400,3400,0
|
|
20230728,163400,529880200,3400,3400,3400,3400,0
|
|
20230728,163300,529880200,3400,3400,3400,3400,0
|
|
20230728,163200,529880200,3400,3400,3400,3400,0
|
|
20230728,163100,529880200,3400,3400,3400,3400,0
|
|
20230728,163000,529880200,3400,3400,3400,3400,0
|
|
20230728,162900,529880200,3400,3400,3400,3400,0
|
|
20230728,162800,529880200,3400,3400,3400,3400,0
|
|
20230728,162700,529880200,3400,3400,3400,3400,0
|
|
20230728,162600,529880200,3400,3400,3400,3400,0
|
|
20230728,162500,529880200,3400,3400,3400,3400,6016
|
|
20230728,162400,529880200,3400,3400,3400,3400,0
|
|
20230728,162300,529880200,3400,3400,3400,3400,0
|
|
20230728,162200,529880200,3400,3400,3400,3400,0
|
|
20230728,162100,529880200,3400,3400,3400,3400,0
|
|
20230728,162000,529880200,3400,3400,3400,3400,0
|
|
20230728,161900,529880200,3400,3400,3400,3400,0
|
|
20230728,161800,529880200,3400,3400,3400,3400,0
|
|
20230728,161700,529880200,3400,3400,3400,3400,0
|
|
20230728,161600,529880200,3400,3400,3400,3400,0
|
|
20230728,161500,529880200,3400,3400,3400,3400,0
|
|
20230728,161400,529880200,3400,3400,3400,3400,0
|
|
20230728,161300,529880200,3400,3400,3400,3400,0
|
|
20230728,161200,529880200,3400,3400,3400,3400,0
|
|
20230728,161100,529880200,3400,3400,3400,3400,0
|
|
20230728,161000,529880200,3400,3400,3400,3400,0
|
|
20230728,160900,529880200,3400,3400,3400,3400,0
|
|
20230728,160800,529880200,3400,3400,3400,3400,0
|
|
20230728,160700,529880200,3400,3400,3400,3400,0
|
|
20230728,160600,529880200,3400,3400,3400,3400,0
|
|
20230728,160500,529880200,3400,3400,3400,3400,0
|
|
20230728,160400,529880200,3400,3400,3400,3400,0
|
|
20230728,160300,529880200,3400,3400,3400,3400,0
|
|
20230728,160200,529880200,3400,3400,3400,3400,0
|
|
20230728,160100,529880200,3400,3400,3400,3400,0
|
|
20230728,160000,529880200,3400,3400,3400,3400,0
|
|
20230728,155900,529880200,3400,3400,3400,3400,0
|
|
20230728,155800,529880200,3400,3400,3400,3400,0
|
|
20230728,155700,529880200,3400,3400,3400,3400,0
|
|
20230728,155600,529880200,3400,3400,3400,3400,0
|
|
20230728,155500,529880200,3400,3400,3400,3400,6016
|
|
20230728,155400,529880200,3400,3400,3400,3400,0
|
|
20230728,155300,529880200,3400,3400,3400,3400,0
|
|
20230728,155200,529880200,3400,3400,3400,3400,0
|
|
20230728,155100,529880200,3400,3400,3400,3400,0
|
|
20230728,155000,529880200,3400,3400,3400,3400,0
|
|
20230728,154900,529880200,3400,3400,3400,3400,0
|
|
20230728,154800,529880200,3400,3400,3400,3400,0
|
|
20230728,154700,529880200,3400,3400,3400,3400,0
|
|
20230728,154600,529880200,3400,3400,3400,3400,0
|
|
20230728,154500,529880200,3400,3400,3400,3400,0
|
|
20230728,154400,529880200,3400,3400,3400,3400,0
|
|
20230728,154300,529880200,3400,3400,3400,3400,0
|
|
20230728,154200,529880200,3400,3400,3400,3400,0
|
|
20230728,154100,529880200,3400,3400,3400,3400,0
|
|
20230728,154000,529880200,3400,3400,3400,3400,0
|
|
20230728,153900,529880200,3400,3400,3400,3400,0
|
|
20230728,153800,529880200,3400,3400,3400,3400,0
|
|
20230728,153700,529880200,3400,3400,3400,3400,0
|
|
20230728,153600,529880200,3400,3400,3400,3400,0
|
|
20230728,153500,529880200,3400,3400,3400,3400,0
|
|
20230728,153400,529880200,3400,3400,3400,3400,0
|
|
20230728,153300,529880200,3400,3400,3400,3400,0
|
|
20230728,153200,529880200,3400,3400,3400,3400,0
|
|
20230728,153100,529880200,3400,3400,3400,3400,0
|
|
20230728,153000,529880200,3400,3400,3400,3400,6016
|
|
20230728,152900,509425800,3425,3425,3425,3425,0
|
|
20230728,152800,509425800,3425,3425,3425,3425,0
|
|
20230728,152700,509425800,3425,3425,3425,3425,0
|
|
20230728,152600,509425800,3425,3425,3425,3425,0
|
|
20230728,152500,509425800,3425,3425,3425,3425,0
|
|
20230728,152400,509425800,3425,3425,3425,3425,0
|
|
20230728,152300,509425800,3425,3425,3425,3425,0
|
|
20230728,152200,509425800,3425,3425,3425,3425,0
|
|
20230728,152100,509425800,3425,3425,3425,3425,0
|
|
20230728,152000,509425800,3425,3425,3425,3425,0
|
|
20230728,151900,509425800,3425,3415,3425,3415,1532
|
|
20230728,151800,504189550,3415,3415,3415,3415,0
|
|
20230728,151700,504189550,3415,3415,3415,3405,40
|
|
20230728,151600,504052990,3415,3410,3415,3410,41
|
|
20230728,151500,503913075,3415,3415,3415,3415,10
|
|
20230728,151400,503878925,3415,3415,3415,3415,2
|
|
20230728,151300,503872095,3415,3415,3415,3400,688
|
|
20230728,151200,501531470,3415,3410,3415,3410,48
|
|
20230728,151100,501367780,3410,3410,3410,3410,0
|
|
20230728,151000,501367780,3410,3415,3415,3410,132
|
|
20230728,150900,500917055,3420,3420,3420,3420,0
|
|
20230728,150800,500917055,3420,3420,3420,3420,0
|
|
20230728,150700,500917055,3420,3420,3420,3415,158
|
|
20230728,150600,500376700,3420,3420,3420,3410,376
|
|
20230728,150500,499093780,3420,3420,3420,3420,2
|
|
20230728,150400,499086940,3420,3420,3420,3420,0
|
|
20230728,150300,499086940,3420,3420,3420,3420,1
|
|
20230728,150200,499083520,3420,3415,3420,3415,585
|
|
20230728,150100,497084280,3415,3415,3415,3415,0
|
|
20230728,150000,497084280,3415,3405,3415,3385,1362
|
|
20230728,145900,492467765,3415,3415,3415,3415,1
|
|
20230728,145800,492464350,3420,3420,3420,3395,2760
|
|
20230728,145700,483093605,3425,3425,3425,3425,0
|
|
20230728,145600,483093605,3425,3425,3425,3425,0
|
|
20230728,145500,483093605,3425,3410,3425,3410,842
|
|
20230728,145400,480214620,3410,3405,3410,3405,3
|
|
20230728,145300,480204400,3410,3410,3410,3410,0
|
|
20230728,145200,480204400,3410,3410,3410,3410,0
|
|
20230728,145100,480204400,3410,3410,3410,3410,4
|
|
20230728,145000,480190760,3410,3410,3410,3410,3
|
|
20230728,144900,480180530,3410,3410,3410,3410,0
|
|
20230728,144800,480180530,3410,3405,3410,3400,159
|
|
20230728,144700,479639885,3415,3415,3415,3415,1
|
|
20230728,144600,479636470,3415,3415,3415,3415,0
|
|
20230728,144500,479636470,3415,3415,3415,3415,0
|
|
20230728,144400,479636470,3415,3415,3415,3415,0
|
|
20230728,144300,479636470,3415,3415,3415,3415,0
|
|
20230728,144200,479636470,3415,3415,3415,3415,0
|
|
20230728,144100,479636470,3415,3415,3415,3415,217
|
|
20230728,144000,478895415,3415,3415,3415,3415,0
|
|
20230728,143900,478895415,3415,3415,3415,3415,942
|
|
20230728,143800,475678485,3415,3405,3415,3405,2
|
|
20230728,143700,475671665,3395,3395,3395,3395,0
|
|
20230728,143600,475671665,3395,3395,3395,3395,0
|
|
20230728,143500,475671665,3395,3400,3400,3395,1702
|
|
20230728,143400,469887365,3395,3395,3395,3395,0
|
|
20230728,143300,469887365,3395,3395,3395,3395,198
|
|
20230728,143200,469215155,3400,3400,3400,3400,24
|
|
20230728,143100,469133555,3400,3400,3400,3400,5
|
|
20230728,143000,469116555,3390,3390,3390,3390,0
|
|
20230728,142900,469116555,3390,3400,3400,3390,305
|
|
20230728,142800,468082245,3400,3400,3400,3400,0
|
|
20230728,142700,468082245,3400,3400,3400,3400,3
|
|
20230728,142600,468072045,3400,3395,3400,3395,31
|
|
20230728,142500,467966795,3400,3400,3400,3400,879
|
|
20230728,142400,464978195,3390,3390,3390,3390,0
|
|
20230728,142300,464978195,3390,3390,3390,3390,0
|
|
20230728,142200,464978195,3390,3390,3390,3390,0
|
|
20230728,142100,464978195,3390,3390,3390,3390,0
|
|
20230728,142000,464978195,3390,3390,3390,3390,0
|
|
20230728,141900,464978195,3390,3410,3410,3390,2353
|
|
20230728,141800,456994450,3400,3400,3400,3400,0
|
|
20230728,141700,456994450,3400,3400,3400,3400,57
|
|
20230728,141600,456800650,3395,3395,3400,3395,190
|
|
20230728,141500,456155450,3400,3400,3400,3400,75
|
|
20230728,141400,455900450,3400,3400,3400,3400,114
|
|
20230728,141300,455512850,3400,3400,3400,3400,6
|
|
20230728,141200,455492450,3400,3405,3405,3400,309
|
|
20230728,141100,454441520,3410,3410,3410,3410,0
|
|
20230728,141000,454441520,3410,3410,3410,3410,200
|
|
20230728,140900,453759520,3410,3410,3410,3410,0
|
|
20230728,140800,453759520,3410,3410,3410,3410,50
|
|
20230728,140700,453589020,3405,3405,3405,3405,0
|
|
20230728,140600,453589020,3405,3405,3405,3405,0
|
|
20230728,140500,453589020,3405,3405,3405,3405,150
|
|
20230728,140400,453078270,3405,3405,3405,3405,0
|
|
20230728,140300,453078270,3405,3405,3405,3405,1004
|
|
20230728,140200,449659650,3420,3420,3420,3420,0
|
|
20230728,140100,449659650,3420,3420,3420,3420,0
|
|
20230728,140000,449659650,3420,3420,3420,3420,0
|
|
20230728,135900,449659650,3420,3420,3420,3420,131
|
|
20230728,135800,449211630,3410,3410,3410,3410,0
|
|
20230728,135700,449211630,3410,3410,3410,3410,0
|
|
20230728,135600,449211630,3410,3410,3410,3410,410
|
|
20230728,135500,447813530,3410,3410,3410,3410,0
|
|
20230728,135400,447813530,3410,3410,3410,3410,600
|
|
20230728,135300,445767530,3410,3410,3410,3410,0
|
|
20230728,135200,445767530,3410,3410,3410,3410,0
|
|
20230728,135100,445767530,3410,3410,3410,3410,50
|
|
20230728,135000,445597030,3405,3405,3405,3405,0
|
|
20230728,134900,445597030,3405,3405,3405,3405,0
|
|
20230728,134800,445597030,3405,3410,3410,3405,301
|
|
20230728,134700,444571280,3420,3420,3420,3420,12
|
|
20230728,134600,444530240,3420,3420,3420,3420,1
|
|
20230728,134500,444526820,3410,3410,3410,3410,0
|
|
20230728,134400,444526820,3410,3415,3415,3410,2192
|
|
20230728,134300,437051240,3420,3420,3420,3420,0
|
|
20230728,134200,437051240,3420,3420,3420,3420,67
|
|
20230728,134100,436822100,3420,3420,3420,3420,200
|
|
20230728,134000,436138100,3425,3425,3425,3425,0
|
|
20230728,133900,436138100,3425,3425,3425,3425,40
|
|
20230728,133800,436001100,3420,3420,3420,3420,25
|
|
20230728,133700,435915600,3425,3420,3425,3415,13
|
|
20230728,133600,435871135,3415,3415,3415,3415,0
|
|
20230728,133500,435871135,3415,3415,3415,3415,0
|
|
20230728,133400,435871135,3415,3415,3415,3415,0
|
|
20230728,133300,435871135,3415,3415,3415,3415,0
|
|
20230728,133200,435871135,3415,3415,3415,3415,0
|
|
20230728,133100,435871135,3415,3415,3415,3415,210
|
|
20230728,133000,435153985,3415,3415,3415,3415,0
|
|
20230728,132900,435153985,3415,3415,3415,3415,0
|
|
20230728,132800,435153985,3415,3415,3415,3415,0
|
|
20230728,132700,435153985,3415,3420,3420,3415,1000
|
|
20230728,132600,431738935,3420,3420,3420,3420,0
|
|
20230728,132500,431738935,3420,3420,3420,3420,0
|
|
20230728,132400,431738935,3420,3420,3420,3420,0
|
|
20230728,132300,431738935,3420,3420,3420,3420,1000
|
|
20230728,132200,428318935,3420,3420,3420,3420,200
|
|
20230728,132100,427634935,3420,3420,3420,3420,1
|
|
20230728,132000,427631515,3430,3430,3430,3430,7
|
|
20230728,131900,427607505,3420,3420,3420,3420,9
|
|
20230728,131800,427576725,3430,3430,3430,3430,0
|
|
20230728,131700,427576725,3430,3430,3430,3430,0
|
|
20230728,131600,427576725,3430,3430,3430,3430,0
|
|
20230728,131500,427576725,3430,3430,3430,3430,0
|
|
20230728,131400,427576725,3430,3430,3430,3430,3
|
|
20230728,131300,427566435,3430,3430,3430,3430,0
|
|
20230728,131200,427566435,3430,3425,3430,3425,200
|
|
20230728,131100,426880685,3430,3430,3430,3430,0
|
|
20230728,131000,426880685,3430,3430,3430,3430,0
|
|
20230728,130900,426880685,3430,3430,3430,3430,0
|
|
20230728,130800,426880685,3430,3430,3430,3430,1
|
|
20230728,130700,426877255,3430,3420,3430,3420,164
|
|
20230728,130600,426316365,3415,3420,3420,3415,3517
|
|
20230728,130500,414304155,3420,3425,3425,3420,1391
|
|
20230728,130400,409540325,3425,3425,3425,3425,680
|
|
20230728,130300,407211325,3430,3430,3430,3430,0
|
|
20230728,130200,407211325,3430,3430,3430,3430,21
|
|
20230728,130100,407139295,3425,3425,3425,3425,0
|
|
20230728,130000,407139295,3425,3440,3440,3425,299
|
|
20230728,125900,406112525,3445,3445,3445,3445,0
|
|
20230728,125800,406112525,3445,3445,3445,3445,58
|
|
20230728,125700,405912715,3445,3445,3445,3445,0
|
|
20230728,125600,405912715,3445,3445,3445,3445,0
|
|
20230728,125500,405912715,3445,3445,3445,3445,56
|
|
20230728,125400,405719795,3445,3445,3445,3445,75
|
|
20230728,125300,405461420,3435,3435,3435,3435,150
|
|
20230728,125200,404946170,3435,3435,3435,3435,0
|
|
20230728,125100,404946170,3435,3435,3435,3435,29
|
|
20230728,125000,404846555,3435,3435,3435,3435,0
|
|
20230728,124900,404846555,3435,3435,3435,3435,20
|
|
20230728,124800,404777855,3435,3435,3435,3435,0
|
|
20230728,124700,404777855,3435,3445,3445,3435,961
|
|
20230728,124600,401471800,3445,3445,3445,3445,0
|
|
20230728,124500,401471800,3445,3445,3445,3445,0
|
|
20230728,124400,401471800,3445,3445,3445,3445,305
|
|
20230728,124300,400421075,3450,3450,3450,3450,0
|
|
20230728,124200,400421075,3450,3450,3450,3450,0
|
|
20230728,124100,400421075,3450,3450,3450,3450,30
|
|
20230728,124000,400317575,3450,3450,3450,3450,0
|
|
20230728,123900,400317575,3450,3440,3450,3440,3
|
|
20230728,123800,400307240,3425,3445,3445,3425,1141
|
|
20230728,123700,396385960,3445,3445,3445,3445,0
|
|
20230728,123600,396385960,3445,3445,3445,3445,0
|
|
20230728,123500,396385960,3445,3445,3445,3445,0
|
|
20230728,123400,396385960,3445,3445,3445,3445,0
|
|
20230728,123300,396385960,3445,3445,3445,3445,0
|
|
20230728,123200,396385960,3445,3445,3445,3445,6
|
|
20230728,123100,396365290,3445,3445,3445,3445,0
|
|
20230728,123000,396365290,3445,3445,3445,3445,126
|
|
20230728,122900,395931220,3445,3445,3445,3445,0
|
|
20230728,122800,395931220,3445,3445,3445,3445,326
|
|
20230728,122700,394808150,3450,3450,3450,3450,239
|
|
20230728,122600,393983600,3450,3445,3450,3445,1196
|
|
20230728,122500,389858925,3455,3455,3455,3455,6
|
|
20230728,122400,389838195,3450,3450,3450,3450,100
|
|
20230728,122300,389493195,3450,3450,3460,3450,1260
|
|
20230728,122200,385146095,3445,3445,3445,3445,0
|
|
20230728,122100,385146095,3445,3445,3445,3445,140
|
|
20230728,122000,384663795,3445,3445,3445,3445,970
|
|
20230728,121900,381322145,3440,3440,3440,3440,300
|
|
20230728,121800,380290145,3435,3440,3440,3435,213
|
|
20230728,121700,379558425,3440,3440,3440,3440,7
|
|
20230728,121600,379534345,3440,3440,3440,3440,500
|
|
20230728,121500,377814345,3440,3440,3440,3440,209
|
|
20230728,121400,377095385,3440,3445,3445,3440,31
|
|
20230728,121300,376988735,3450,3445,3450,3445,501
|
|
20230728,121200,375261055,3435,3435,3435,3435,0
|
|
20230728,121100,375261055,3435,3435,3450,3430,2505
|
|
20230728,121000,366634735,3435,3435,3435,3435,1
|
|
20230728,120900,366631300,3435,3435,3435,3435,6
|
|
20230728,120800,366610690,3430,3430,3430,3430,300
|
|
20230728,120700,365581690,3430,3430,3430,3430,0
|
|
20230728,120600,365581690,3430,3435,3435,3430,2
|
|
20230728,120500,365574825,3435,3435,3435,3435,32
|
|
20230728,120400,365464905,3430,3430,3430,3430,52
|
|
20230728,120300,365286545,3435,3430,3435,3430,104
|
|
20230728,120200,364929315,3435,3435,3435,3435,0
|
|
20230728,120100,364929315,3435,3435,3435,3435,110
|
|
20230728,120000,364551465,3435,3435,3435,3435,1
|
|
20230728,115900,364548030,3435,3435,3435,3435,0
|
|
20230728,115800,364548030,3435,3435,3435,3435,2
|
|
20230728,115700,364541160,3430,3430,3430,3425,1276
|
|
20230728,115600,360167285,3430,3420,3430,3420,167
|
|
20230728,115500,359595945,3425,3425,3425,3425,22
|
|
20230728,115400,359520595,3425,3425,3425,3425,280
|
|
20230728,115300,358561595,3425,3425,3425,3425,0
|
|
20230728,115200,358561595,3425,3425,3425,3425,80
|
|
20230728,115100,358287595,3425,3425,3425,3425,0
|
|
20230728,115000,358287595,3425,3425,3425,3425,0
|
|
20230728,114900,358287595,3425,3420,3425,3420,30
|
|
20230728,114800,358184890,3425,3425,3425,3425,19
|
|
20230728,114700,358119815,3430,3430,3430,3430,0
|
|
20230728,114600,358119815,3430,3430,3430,3430,0
|
|
20230728,114500,358119815,3430,3430,3430,3430,0
|
|
20230728,114400,358119815,3430,3430,3430,3430,0
|
|
20230728,114300,358119815,3430,3430,3430,3430,378
|
|
20230728,114200,356823275,3430,3430,3430,3430,244
|
|
20230728,114100,355986355,3435,3430,3435,3430,4697
|
|
20230728,114000,339875640,3430,3420,3430,3420,5516
|
|
20230728,113900,321000080,3420,3420,3420,3420,0
|
|
20230728,113800,321000080,3420,3420,3420,3420,50
|
|
20230728,113700,320829080,3420,3420,3420,3420,10
|
|
20230728,113600,320794880,3415,3415,3415,3415,66
|
|
20230728,113500,320569490,3415,3415,3415,3415,24
|
|
20230728,113400,320487530,3410,3410,3410,3410,0
|
|
20230728,113300,320487530,3410,3410,3410,3410,0
|
|
20230728,113200,320487530,3410,3415,3415,3410,190
|
|
20230728,113100,319839480,3415,3415,3415,3415,1113
|
|
20230728,113000,316038585,3410,3410,3410,3410,293
|
|
20230728,112900,315039455,3415,3415,3415,3415,1660
|
|
20230728,112800,309370555,3420,3405,3420,3405,1874
|
|
20230728,112700,302971055,3405,3405,3405,3405,52
|
|
20230728,112600,302793995,3405,3405,3405,3405,87
|
|
20230728,112500,302497760,3400,3400,3400,3400,3986
|
|
20230728,112400,288945360,3400,3400,3400,3400,0
|
|
20230728,112300,288945360,3400,3410,3410,3400,1480
|
|
20230728,112200,283903360,3410,3410,3410,3410,154
|
|
20230728,112100,283378220,3410,3405,3410,3405,870
|
|
20230728,112000,280415720,3400,3395,3400,3395,1309
|
|
20230728,111900,275965140,3390,3390,3390,3390,50
|
|
20230728,111800,275795640,3385,3385,3385,3385,0
|
|
20230728,111700,275795640,3385,3390,3390,3385,485
|
|
20230728,111600,274153855,3395,3395,3395,3395,0
|
|
20230728,111500,274153855,3395,3400,3400,3395,307
|
|
20230728,111400,273110315,3400,3405,3405,3400,1991
|
|
20230728,111300,266340770,3405,3405,3405,3405,2
|
|
20230728,111200,266333960,3400,3405,3405,3400,104
|
|
20230728,111100,265980350,3405,3390,3405,3390,1346
|
|
20230728,111000,261410040,3385,3385,3385,3385,0
|
|
20230728,110900,261410040,3385,3385,3385,3385,246
|
|
20230728,110800,260577330,3385,3385,3385,3385,111
|
|
20230728,110700,260201595,3385,3385,3385,3385,52
|
|
20230728,110600,260025575,3385,3380,3385,3380,201
|
|
20230728,110500,259346190,3385,3385,3385,3385,0
|
|
20230728,110400,259346190,3385,3380,3385,3380,371
|
|
20230728,110300,258090630,3385,3385,3385,3385,13
|
|
20230728,110200,258046625,3385,3385,3385,3385,10
|
|
20230728,110100,258012775,3385,3385,3385,3385,1
|
|
20230728,110000,258009390,3375,3375,3375,3375,0
|
|
20230728,105900,258009390,3375,3375,3375,3375,0
|
|
20230728,105800,258009390,3375,3375,3375,3375,4
|
|
20230728,105700,257995890,3375,3375,3375,3375,343
|
|
20230728,105600,256838265,3375,3380,3380,3375,1212
|
|
20230728,105500,252745345,3385,3385,3385,3385,33
|
|
20230728,105400,252633640,3390,3390,3390,3390,295
|
|
20230728,105300,251633590,3390,3390,3390,3390,200
|
|
20230728,105200,250955590,3390,3380,3390,3380,534
|
|
20230728,105100,249150570,3380,3380,3380,3380,2
|
|
20230728,105000,249143810,3375,3385,3385,3375,164
|
|
20230728,104900,248589810,3375,3375,3375,3375,0
|
|
20230728,104800,248589810,3375,3375,3375,3375,0
|
|
20230728,104700,248589810,3375,3375,3375,3375,1000
|
|
20230728,104600,245214810,3375,3385,3385,3375,511
|
|
20230728,104500,243490075,3380,3380,3380,3380,0
|
|
20230728,104400,243490075,3380,3380,3380,3380,478
|
|
20230728,104300,241874435,3380,3380,3380,3380,1
|
|
20230728,104200,241871055,3380,3380,3380,3380,200
|
|
20230728,104100,241195055,3380,3380,3380,3380,50
|
|
20230728,104000,241026055,3380,3380,3380,3380,0
|
|
20230728,103900,241026055,3380,3380,3380,3380,0
|
|
20230728,103800,241026055,3380,3380,3380,3380,869
|
|
20230728,103700,238088835,3380,3370,3380,3370,929
|
|
20230728,103600,234953115,3380,3380,3380,3380,14
|
|
20230728,103500,234905795,3380,3380,3380,3380,3
|
|
20230728,103400,234895655,3370,3380,3380,3370,800
|
|
20230728,103300,232196970,3375,3390,3390,3375,460
|
|
20230728,103200,230641895,3390,3390,3390,3390,30
|
|
20230728,103100,230540195,3390,3390,3390,3390,0
|
|
20230728,103000,230540195,3390,3390,3390,3390,50
|
|
20230728,102900,230370695,3390,3380,3390,3380,75
|
|
20230728,102800,230116945,3390,3390,3390,3390,0
|
|
20230728,102700,230116945,3390,3390,3390,3390,0
|
|
20230728,102600,230116945,3390,3390,3390,3390,0
|
|
20230728,102500,230116945,3390,3380,3390,3380,118
|
|
20230728,102400,229717915,3385,3390,3390,3385,329
|
|
20230728,102300,228603660,3385,3385,3385,3385,300
|
|
20230728,102200,227588160,3380,3395,3395,3380,301
|
|
20230728,102100,226569440,3385,3385,3385,3385,200
|
|
20230728,102000,225892440,3380,3380,3380,3380,0
|
|
20230728,101900,225892440,3380,3385,3385,3380,643
|
|
20230728,101800,223719095,3385,3390,3390,3385,170
|
|
20230728,101700,223143145,3390,3390,3390,3390,0
|
|
20230728,101600,223143145,3390,3395,3395,3390,292
|
|
20230728,101500,222153110,3395,3400,3400,3395,963
|
|
20230728,101400,218882820,3405,3405,3405,3405,186
|
|
20230728,101300,218249490,3400,3400,3405,3400,1827
|
|
20230728,101200,212035650,3395,3395,3395,3395,117
|
|
20230728,101100,211638435,3380,3370,3390,3370,1670
|
|
20230728,101000,205993075,3370,3370,3370,3370,298
|
|
20230728,100900,204988815,3370,3370,3370,3370,0
|
|
20230728,100800,204988815,3370,3370,3370,3370,2
|
|
20230728,100700,204982075,3375,3375,3375,3375,0
|
|
20230728,100600,204982075,3375,3380,3380,3375,2
|
|
20230728,100500,204975320,3375,3375,3375,3375,0
|
|
20230728,100400,204975320,3375,3375,3380,3375,201
|
|
20230728,100300,204296445,3380,3385,3385,3380,5
|
|
20230728,100200,204279535,3380,3350,3380,3350,3797
|
|
20230728,100100,191486570,3365,3355,3365,3355,519
|
|
20230728,100000,189745305,3335,3335,3355,3335,4175
|
|
20230728,095900,175791935,3335,3335,3335,3335,60
|
|
20230728,095800,175591835,3335,3335,3335,3335,300
|
|
20230728,095700,174591335,3340,3340,3340,3340,600
|
|
20230728,095600,172587335,3330,3330,3330,3330,376
|
|
20230728,095500,171335255,3330,3335,3335,3330,1075
|
|
20230728,095400,167755195,3335,3335,3335,3335,98
|
|
20230728,095300,167428365,3340,3340,3340,3340,165
|
|
20230728,095200,166877265,3340,3340,3340,3340,100
|
|
20230728,095100,166543265,3345,3340,3345,3335,1967
|
|
20230728,095000,159969995,3340,3350,3350,3340,1945
|
|
20230728,094900,153467765,3355,3355,3355,3355,60
|
|
20230728,094800,153266465,3355,3345,3355,3345,156
|
|
20230728,094700,152743700,3365,3365,3365,3365,0
|
|
20230728,094600,152743700,3365,3365,3365,3350,1121
|
|
20230728,094500,148988320,3355,3360,3360,3355,559
|
|
20230728,094400,147112825,3360,3360,3360,3360,0
|
|
20230728,094300,147112825,3360,3360,3360,3360,289
|
|
20230728,094200,146141785,3360,3360,3360,3360,2
|
|
20230728,094100,146135065,3365,3365,3365,3365,0
|
|
20230728,094000,146135065,3365,3365,3365,3365,2
|
|
20230728,093900,146128335,3355,3355,3355,3355,330
|
|
20230728,093800,145021185,3355,3355,3355,3355,60
|
|
20230728,093700,144819885,3355,3365,3365,3355,714
|
|
20230728,093600,142424205,3365,3365,3365,3365,4
|
|
20230728,093500,142410745,3360,3365,3365,3360,1042
|
|
20230728,093400,138907125,3365,3370,3370,3365,1003
|
|
20230728,093300,135532015,3375,3375,3375,3375,50
|
|
20230728,093200,135363265,3380,3380,3380,3375,2039
|
|
20230728,093100,128471490,3380,3365,3380,3360,936
|
|
20230728,093000,125322235,3365,3370,3380,3365,1855
|
|
20230728,092900,119079865,3380,3370,3380,3370,2091
|
|
20230728,092800,112033180,3380,3375,3380,3370,93
|
|
20230728,092700,111719305,3385,3385,3385,3385,69
|
|
20230728,092600,111485740,3385,3375,3385,3375,1567
|
|
20230728,092500,106188910,3375,3360,3375,3360,1301
|
|
20230728,092400,101805570,3370,3365,3375,3360,412
|
|
20230728,092300,100418170,3365,3370,3370,3365,1181
|
|
20230728,092200,96444100,3365,3365,3370,3365,3
|
|
20230728,092100,96434000,3370,3370,3370,3370,458
|
|
20230728,092000,94890540,3370,3360,3370,3360,347
|
|
20230728,091900,93724585,3360,3370,3370,3360,1010
|
|
20230728,091800,90320985,3370,3360,3370,3350,415
|
|
20230728,091700,88926605,3355,3360,3360,3355,308
|
|
20230728,091600,87891735,3350,3350,3360,3350,791
|
|
20230728,091500,85241865,3360,3360,3360,3360,0
|
|
20230728,091400,85241865,3360,3355,3360,3355,1308
|
|
20230728,091300,80852915,3360,3350,3360,3350,5
|
|
20230728,091200,80836135,3365,3355,3370,3355,680
|
|
20230728,091100,78552930,3365,3350,3365,3350,911
|
|
20230728,091000,75501065,3340,3340,3350,3340,1084
|
|
20230728,090900,71880490,3335,3335,3335,3330,1674
|
|
20230728,090800,66299945,3345,3335,3345,3330,897
|
|
20230728,090700,63304475,3350,3340,3350,3340,40
|
|
20230728,090600,63170860,3340,3325,3340,3325,1029
|
|
20230728,090500,59744270,3320,3305,3340,3305,4861
|
|
20230728,090400,43595880,3320,3310,3320,3310,302
|
|
20230728,090300,42595240,3320,3315,3320,3305,2134
|
|
20230728,090200,35522565,3315,3290,3320,3290,2557
|
|
20230728,090100,27061340,3300,3280,3300,3280,768
|
|
20230728,090000,24542280,3310,3285,3310,3270,7187
|